{"status":"ok","report":{"etf":{"aum":928200000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"NVIDIA Corp","ticker":"","weight":null},{"name":"APPLE Inc","ticker":"","weight":null},{"name":"Amazon.com Inc","ticker":"","weight":null},{"name":"MICROSOFT","ticker":"","weight":null},{"name":"AT&T INC","ticker":"","weight":null},{"name":"BANK OF AMERICA CORP","ticker":"","weight":null},{"name":"ALPHABET INC-CL A","ticker":"","weight":null},{"name":"PFIZER INC","ticker":"","weight":null},{"name":"BROADCOM LTD","ticker":"","weight":null},{"name":"ALPHABET INC-CL C","ticker":"","weight":null}],"base_index":"S&P 500","aum_display":"9,282억","expense_ratio":0.0099,"dividend_yield":null,"holdings_count":10,"tracking_error":0.2},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:42:58.174973+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":50.7,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.3,"direction":"higher_better","percentile":49}],"summary":"RSI 51","percentile":43}},"is_etf":true,"signals":[],"summary":"KODEX 미국S&P500(H)(449180)은(는) S&P 500를 추종하는 ETF입니다, 순자산 9,282억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.95,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.95%","value_pct":0.95},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.9515},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":27.440398942613683,"grade":"D","trend":"하락","atr_14":125.71428571428571,"rsi_14":50.74626865671642,"sma_20":17287.0,"sma_60":17138.15,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 50.7로 중립 구간입니다. MACD(27.44)가 시그널선(49.86)을 하회합니다(데드크로스). SMA20 17287, SMA60 17138 — 혼조세입니다. 볼린저밴드 17062~17512 (현재 위치 11%).","bb_lower":17061.846718878005,"bb_upper":17512.153281121995,"macd_signal":49.85695836487719},"change_pct":-0.44,"chart_data":[{"date":"2024-10-23","open":13377,"high":13392,"low":13363,"close":13377,"volume":129072},{"date":"2024-10-24","open":13284,"high":13304,"low":13269,"close":13299,"volume":127849},{"date":"2024-10-25","open":13309,"high":13309,"low":13279,"close":13299,"volume":194590},{"date":"2024-10-28","open":13339,"high":13368,"low":13339,"close":13353,"volume":140390},{"date":"2024-10-29","open":13327,"high":13327,"low":13298,"close":13323,"volume":161571},{"date":"2024-10-30","open":13363,"high":13407,"low":13354,"close":13373,"volume":114886},{"date":"2024-10-31","open":13257,"high":13271,"low":13229,"close":13234,"volume":202023},{"date":"2024-11-01","open":13062,"high":13082,"low":13033,"close":13072,"volume":332672},{"date":"2024-11-04","open":13077,"high":13145,"low":13062,"close":13145,"volume":107502},{"date":"2024-11-05","open":13073,"high":13088,"low":13048,"close":13078,"volume":253716},{"date":"2024-11-06","open":13231,"high":13411,"low":13226,"close":13401,"volume":523065},{"date":"2024-11-07","open":13563,"high":13597,"low":13538,"close":13597,"volume":542487},{"date":"2024-11-08","open":13676,"high":13676,"low":13656,"close":13671,"volume":230850},{"date":"2024-11-11","open":13750,"high":13750,"low":13725,"close":13745,"volume":374428},{"date":"2024-11-12","open":13725,"high":13735,"low":13705,"close":13720,"volume":312809},{"date":"2024-11-13","open":13677,"high":13677,"low":13642,"close":13647,"volume":365591},{"date":"2024-11-14","open":13685,"high":13695,"low":13656,"close":13676,"volume":250780},{"date":"2024-11-15","open":13588,"high":13588,"low":13524,"close":13524,"volume":386827},{"date":"2024-11-18","open":13445,"high":13460,"low":13435,"close":13450,"volume":402952},{"date":"2024-11-19","open":13480,"high":13509,"low":13460,"close":13499,"volume":208566},{"date":"2024-11-20","open":13533,"high":13558,"low":13528,"close":13548,"volume":184009},{"date":"2024-11-21","open":13548,"high":13548,"low":13475,"close":13509,"volume":111249},{"date":"2024-11-22","open":13597,"high":13617,"low":13573,"close":13602,"volume":249582},{"date":"2024-11-25","open":13715,"high":13715,"low":13691,"close":13705,"volume":118277},{"date":"2024-11-26","open":13667,"high":13706,"low":13628,"close":13691,"volume":388293},{"date":"2024-11-27","open":13764,"high":13783,"low":13754,"close":13764,"volume":540884},{"date":"2024-11-28","open":13725,"high":13740,"low":13715,"close":13735,"volume":77452},{"date":"2024-11-29","open":13745,"high":13765,"low":13720,"close":13755,"volume":121085},{"date":"2024-12-02","open":13774,"high":13793,"low":13760,"close":13769,"volume":297225},{"date":"2024-12-03","open":13838,"high":13843,"low":13823,"close":13838,"volume":217531},{"date":"2024-12-04","open":13858,"high":13858,"low":13833,"close":13848,"volume":276354},{"date":"2024-12-05","open":13902,"high":13912,"low":13893,"close":13912,"volume":108711},{"date":"2024-12-06","open":13892,"high":13892,"low":13872,"close":13887,"volume":290684},{"date":"2024-12-09","open":13927,"high":13927,"low":13907,"close":13917,"volume":408464},{"date":"2024-12-10","open":13848,"high":13848,"low":13823,"close":13838,"volume":338982},{"date":"2024-12-11","open":13828,"high":13828,"low":13803,"close":13818,"volume":145929},{"date":"2024-12-12","open":13892,"high":13906,"low":13887,"close":13887,"volume":145760},{"date":"2024-12-13","open":13858,"high":13868,"low":13838,"close":13863,"volume":445725},{"date":"2024-12-16","open":13843,"high":13853,"low":13833,"close":13838,"volume":170598},{"date":"2024-12-17","open":13863,"high":13893,"low":13863,"close":13863,"volume":903583},{"date":"2024-12-18","open":13833,"high":13863,"low":13823,"close":13858,"volume":490710},{"date":"2024-12-19","open":13420,"high":13460,"low":13411,"close":13425,"volume":1387482},{"date":"2024-12-20","open":13426,"high":13426,"low":13343,"close":13376,"volume":183977},{"date":"2024-12-23","open":13608,"high":13642,"low":13593,"close":13637,"volume":364024},{"date":"2024-12-24","open":13647,"high":13657,"low":13633,"close":13647,"volume":263230},{"date":"2024-12-26","open":13794,"high":13819,"low":13790,"close":13804,"volume":308167},{"date":"2024-12-27","open":13797,"high":13802,"low":13754,"close":13764,"volume":172045},{"date":"2024-12-30","open":13652,"high":13652,"low":13608,"close":13637,"volume":389030},{"date":"2025-01-02","open":13455,"high":13528,"low":13445,"close":13524,"volume":905644},{"date":"2025-01-03","open":13410,"high":13455,"low":13395,"close":13445,"volume":647878},{"date":"2025-01-06","open":13579,"high":13593,"low":13559,"close":13593,"volume":1410752},{"date":"2025-01-07","open":13672,"high":13677,"low":13628,"close":13647,"volume":692179},{"date":"2025-01-08","open":13509,"high":13553,"low":13509,"close":13548,"volume":563653},{"date":"2025-01-09","open":13514,"high":13514,"low":13475,"close":13504,"volume":188179},{"date":"2025-01-10","open":13474,"high":13498,"low":13434,"close":13484,"volume":273565},{"date":"2025-01-13","open":13313,"high":13313,"low":13236,"close":13273,"volume":665689},{"date":"2025-01-14","open":13367,"high":13386,"low":13352,"close":13386,"volume":156247},{"date":"2025-01-15","open":13367,"high":13367,"low":13348,"close":13362,"volume":905671},{"date":"2025-01-16","open":13597,"high":13622,"low":13583,"close":13602,"volume":1679302},{"date":"2025-01-17","open":13568,"high":13597,"low":13553,"close":13588,"volume":165828},{"date":"2025-01-20","open":13667,"high":13701,"low":13667,"close":13701,"volume":478070},{"date":"2025-01-21","open":13760,"high":13784,"low":13617,"close":13725,"volume":826903},{"date":"2025-01-22","open":13848,"high":13868,"low":13838,"close":13863,"volume":698418},{"date":"2025-01-23","open":13892,"high":13896,"low":13877,"close":13892,"volume":646754},{"date":"2025-01-24","open":13951,"high":13981,"low":13951,"close":13966,"volume":1003209},{"date":"2025-01-31","open":13877,"high":13907,"low":13867,"close":13902,"volume":423228},{"date":"2025-02-03","open":13572,"high":13577,"low":13488,"close":13523,"volume":508052},{"date":"2025-02-04","open":13750,"high":13765,"low":13607,"close":13651,"volume":605298},{"date":"2025-02-05","open":13720,"high":13760,"low":13700,"close":13715,"volume":212323},{"date":"2025-02-06","open":13833,"high":13868,"low":13833,"close":13863,"volume":148407},{"date":"2025-02-07","open":13878,"high":13883,"low":13848,"close":13853,"volume":207760},{"date":"2025-02-10","open":13784,"high":13798,"low":13765,"close":13789,"volume":172030},{"date":"2025-02-11","open":13813,"high":13823,"low":13789,"close":13808,"volume":149795},{"date":"2025-02-12","open":13838,"high":13858,"low":13828,"close":13838,"volume":116813},{"date":"2025-02-13","open":13833,"high":13848,"low":13818,"close":13838,"volume":107041},{"date":"2025-02-14","open":13942,"high":13976,"low":13937,"close":13966,"volume":532401},{"date":"2025-02-17","open":13966,"high":13986,"low":13942,"close":13976,"volume":174479},{"date":"2025-02-18","open":13976,"high":13986,"low":13966,"close":13986,"volume":218627},{"date":"2025-02-19","open":13986,"high":14010,"low":13986,"close":14001,"volume":172757},{"date":"2025-02-20","open":14006,"high":14010,"low":13976,"close":13976,"volume":257013},{"date":"2025-02-21","open":13971,"high":13971,"low":13942,"close":13956,"volume":710619},{"date":"2025-02-24","open":13775,"high":13804,"low":13761,"close":13794,"volume":434852},{"date":"2025-02-25","open":13660,"high":13694,"low":13655,"close":13675,"volume":618147},{"date":"2025-02-26","open":13636,"high":13646,"low":13607,"close":13641,"volume":372642},{"date":"2025-02-27","open":13622,"high":13651,"low":13573,"close":13651,"volume":757000},{"date":"2025-02-28","open":13415,"high":13420,"low":13337,"close":13395,"volume":700643},{"date":"2025-03-04","open":13356,"high":13390,"low":13337,"close":13375,"volume":664438},{"date":"2025-03-05","open":13291,"high":13291,"low":13219,"close":13257,"volume":488744},{"date":"2025-03-06","open":13296,"high":13331,"low":13296,"close":13321,"volume":521154},{"date":"2025-03-07","open":13144,"high":13149,"low":13094,"close":13104,"volume":356908},{"date":"2025-03-10","open":13059,"high":13114,"low":13035,"close":13094,"volume":177508},{"date":"2025-03-11","open":12754,"high":12832,"low":12654,"close":12828,"volume":1157389},{"date":"2025-03-12","open":12755,"high":12755,"low":12715,"close":12730,"volume":250124},{"date":"2025-03-13","open":12806,"high":12811,"low":12676,"close":12691,"volume":553855},{"date":"2025-03-14","open":12651,"high":12691,"low":12621,"close":12661,"volume":214582},{"date":"2025-03-17","open":12769,"high":12799,"low":12764,"close":12774,"volume":831642},{"date":"2025-03-18","open":12917,"high":12942,"low":12883,"close":12912,"volume":470709},{"date":"2025-03-19","open":12794,"high":12853,"low":12794,"close":12809,"volume":293969},{"date":"2025-03-20","open":12962,"high":13011,"low":12962,"close":12996,"volume":1463824},{"date":"2025-03-21","open":12917,"high":12922,"low":12869,"close":12888,"volume":446923},{"date":"2025-03-24","open":12986,"high":13006,"low":12986,"close":13001,"volume":319197},{"date":"2025-03-25","open":13114,"high":13139,"low":13114,"close":13124,"volume":1240455},{"date":"2025-03-26","open":13174,"high":13189,"low":13144,"close":13144,"volume":403133},{"date":"2025-03-27","open":12971,"high":13040,"low":12971,"close":13040,"volume":138183},{"date":"2025-03-28","open":12977,"high":12986,"low":12942,"close":12986,"volume":265234},{"date":"2025-03-31","open":12662,"high":12662,"low":12592,"close":12617,"volume":2353279},{"date":"2025-04-01","open":12735,"high":12755,"low":12700,"close":12750,"volume":541932},{"date":"2025-04-02","open":12848,"high":12848,"low":12794,"close":12819,"volume":214248},{"date":"2025-04-03","open":12484,"high":12582,"low":12450,"close":12538,"volume":7283191},{"date":"2025-04-04","open":12257,"high":12302,"low":12168,"close":12257,"volume":1028775},{"date":"2025-04-07","open":11650,"high":12104,"low":10997,"close":11090,"volume":2133767},{"date":"2025-04-08","open":11622,"high":11746,"low":11608,"close":11681,"volume":6453808},{"date":"2025-04-09","open":11232,"high":11322,"low":11042,"close":11179,"volume":1357908},{"date":"2025-04-10","open":12435,"high":12462,"low":12316,"close":12366,"volume":1850782},{"date":"2025-04-11","open":11928,"high":12173,"low":11785,"close":12149,"volume":5283440},{"date":"2025-04-14","open":12276,"high":12356,"low":12261,"close":12341,"volume":787107},{"date":"2025-04-15","open":12282,"high":12312,"low":12272,"close":12302,"volume":343444},{"date":"2025-04-16","open":12173,"high":12197,"low":12084,"close":12139,"volume":2571994},{"date":"2025-04-17","open":12022,"high":12124,"low":12008,"close":12114,"volume":526855},{"date":"2025-04-18","open":12084,"high":12114,"low":12026,"close":12114,"volume":88757},{"date":"2025-04-21","open":11987,"high":12002,"low":11897,"close":11932,"volume":335309},{"date":"2025-04-22","open":11786,"high":11819,"low":11766,"close":11809,"volume":424838},{"date":"2025-04-23","open":12233,"high":12253,"low":12169,"close":12233,"volume":297158},{"date":"2025-04-24","open":12238,"high":12268,"low":12164,"close":12223,"volume":518218},{"date":"2025-04-25","open":12499,"high":12567,"low":12494,"close":12533,"volume":604090},{"date":"2025-04-28","open":12522,"high":12527,"low":12488,"close":12518,"volume":184210},{"date":"2025-04-29","open":12565,"high":12619,"low":12560,"close":12585,"volume":352090},{"date":"2025-04-30","open":12620,"high":12630,"low":12566,"close":12620,"volume":183082},{"date":"2025-05-02","open":12703,"high":12847,"low":12688,"close":12803,"volume":408351},{"date":"2025-05-07","open":12837,"high":12871,"low":12793,"close":12793,"volume":3403558},{"date":"2025-05-08","open":12799,"high":12916,"low":12779,"close":12887,"volume":433148},{"date":"2025-05-09","open":12872,"high":12902,"low":12834,"close":12887,"volume":390761},{"date":"2025-05-12","open":13020,"high":13069,"low":13010,"close":13069,"volume":592419},{"date":"2025-05-13","open":13262,"high":13267,"low":13223,"close":13247,"volume":760958},{"date":"2025-05-14","open":13385,"high":13400,"low":13366,"close":13400,"volume":628367},{"date":"2025-05-15","open":13376,"high":13380,"low":13337,"close":13366,"volume":331612},{"date":"2025-05-16","open":13445,"high":13465,"low":13420,"close":13445,"volume":301559},{"date":"2025-05-19","open":13455,"high":13460,"low":13390,"close":13410,"volume":553507},{"date":"2025-05-20","open":13558,"high":13578,"low":13499,"close":13509,"volume":170087},{"date":"2025-05-21","open":13500,"high":13505,"low":13430,"close":13435,"volume":265807},{"date":"2025-05-22","open":13297,"high":13317,"low":13272,"close":13297,"volume":742474},{"date":"2025-05-23","open":13276,"high":13306,"low":13237,"close":13247,"volume":164210},{"date":"2025-05-26","open":13296,"high":13346,"low":13291,"close":13346,"volume":291965},{"date":"2025-05-27","open":13346,"high":13346,"low":13296,"close":13336,"volume":160160},{"date":"2025-05-28","open":13490,"high":13490,"low":13435,"close":13455,"volume":243426},{"date":"2025-05-29","open":13598,"high":13618,"low":13553,"close":13598,"volume":539883},{"date":"2025-05-30","open":13395,"high":13435,"low":13366,"close":13400,"volume":1491430},{"date":"2025-06-02","open":13395,"high":13400,"low":13342,"close":13356,"volume":1281213},{"date":"2025-06-04","open":13553,"high":13593,"low":13553,"close":13558,"volume":238960},{"date":"2025-06-05","open":13553,"high":13568,"low":13549,"close":13553,"volume":373487},{"date":"2025-06-09","open":13608,"high":13633,"low":13588,"close":13613,"volume":450718},{"date":"2025-06-10","open":13638,"high":13711,"low":13608,"close":13652,"volume":333491},{"date":"2025-06-11","open":13701,"high":13716,"low":13662,"close":13677,"volume":1010140},{"date":"2025-06-12","open":13677,"high":13677,"low":13608,"close":13647,"volume":336006},{"date":"2025-06-13","open":13642,"high":13642,"low":13449,"close":13514,"volume":928913},{"date":"2025-06-16","open":13588,"high":13613,"low":13568,"close":13613,"volume":821859},{"date":"2025-06-17","open":13608,"high":13667,"low":13603,"close":13662,"volume":191955},{"date":"2025-06-18","open":13538,"high":13613,"low":13538,"close":13613,"volume":303277},{"date":"2025-06-19","open":13594,"high":13594,"low":13500,"close":13534,"volume":207853},{"date":"2025-06-20","open":13533,"high":13558,"low":13509,"close":13558,"volume":237565},{"date":"2025-06-23","open":13499,"high":13519,"low":13464,"close":13514,"volume":1393425},{"date":"2025-06-24","open":13727,"high":13796,"low":13722,"close":13796,"volume":610011},{"date":"2025-06-25","open":13810,"high":13830,"low":13800,"close":13825,"volume":499551},{"date":"2025-06-26","open":13825,"high":13845,"low":13805,"close":13845,"volume":385896},{"date":"2025-06-27","open":13924,"high":13949,"low":13919,"close":13949,"volume":532130},{"date":"2025-06-30","open":14013,"high":14062,"low":14009,"close":14062,"volume":338273},{"date":"2025-07-01","open":14062,"high":14072,"low":14033,"close":14042,"volume":975423},{"date":"2025-07-02","open":14047,"high":14097,"low":14038,"close":14092,"volume":225004},{"date":"2025-07-03","open":14111,"high":14131,"low":14097,"close":14126,"volume":238094},{"date":"2025-07-04","open":14196,"high":14211,"low":14176,"close":14186,"volume":223768},{"date":"2025-07-07","open":14180,"high":14185,"low":14151,"close":14151,"volume":256128},{"date":"2025-07-08","open":14101,"high":14141,"low":14092,"close":14131,"volume":411961},{"date":"2025-07-09","open":14116,"high":14116,"low":14077,"close":14097,"volume":130234},{"date":"2025-07-10","open":14170,"high":14185,"low":14151,"close":14156,"volume":362932},{"date":"2025-07-11","open":14236,"high":14250,"low":14132,"close":14196,"volume":436965},{"date":"2025-07-14","open":14152,"high":14191,"low":14093,"close":14102,"volume":309490},{"date":"2025-07-15","open":14176,"high":14260,"low":14176,"close":14250,"volume":699016},{"date":"2025-07-16","open":14117,"high":14137,"low":14098,"close":14112,"volume":245985},{"date":"2025-07-17","open":14161,"high":14210,"low":14156,"close":14210,"volume":429329},{"date":"2025-07-18","open":14279,"high":14309,"low":14279,"close":14309,"volume":285279},{"date":"2025-07-21","open":14289,"high":14299,"low":14274,"close":14299,"volume":128200},{"date":"2025-07-22","open":14300,"high":14305,"low":14270,"close":14280,"volume":238178},{"date":"2025-07-23","open":14314,"high":14334,"low":14289,"close":14319,"volume":268926},{"date":"2025-07-24","open":14408,"high":14428,"low":14403,"close":14418,"volume":278589},{"date":"2025-07-25","open":14423,"high":14457,"low":14423,"close":14438,"volume":263525},{"date":"2025-07-28","open":14507,"high":14541,"low":14507,"close":14536,"volume":229472},{"date":"2025-07-29","open":14482,"high":14492,"low":14467,"close":14492,"volume":421010},{"date":"2025-07-30","open":14436,"high":14455,"low":14426,"close":14450,"volume":263955},{"date":"2025-07-31","open":14496,"high":14546,"low":14496,"close":14539,"volume":156117},{"date":"2025-08-01","open":14322,"high":14357,"low":14292,"close":14307,"volume":772068},{"date":"2025-08-04","open":14118,"high":14177,"low":14118,"close":14158,"volume":418450},{"date":"2025-08-05","open":14341,"high":14366,"low":14331,"close":14361,"volume":259605},{"date":"2025-08-06","open":14243,"high":14312,"low":14233,"close":14307,"volume":278907},{"date":"2025-08-07","open":14371,"high":14406,"low":14371,"close":14396,"volume":134630},{"date":"2025-08-08","open":14376,"high":14396,"low":14351,"close":14381,"volume":133062},{"date":"2025-08-11","open":14450,"high":14490,"low":14450,"close":14470,"volume":750918},{"date":"2025-08-12","open":14416,"high":14445,"low":14406,"close":14436,"volume":575592},{"date":"2025-08-13","open":14589,"high":14589,"low":14559,"close":14579,"volume":526600},{"date":"2025-08-14","open":14619,"high":14629,"low":14594,"close":14604,"volume":251587},{"date":"2025-08-18","open":14604,"high":14624,"low":14589,"close":14589,"volume":3092602},{"date":"2025-08-19","open":14589,"high":14599,"low":14550,"close":14569,"volume":185527},{"date":"2025-08-20","open":14485,"high":14495,"low":14445,"close":14460,"volume":255190},{"date":"2025-08-21","open":14460,"high":14480,"low":14441,"close":14475,"volume":142515},{"date":"2025-08-22","open":14436,"high":14436,"low":14391,"close":14391,"volume":206896},{"date":"2025-08-25","open":14624,"high":14639,"low":14599,"close":14624,"volume":378589},{"date":"2025-08-26","open":14578,"high":14588,"low":14510,"close":14549,"volume":252867},{"date":"2025-08-27","open":14634,"high":14644,"low":14619,"close":14634,"volume":779375},{"date":"2025-08-28","open":14613,"high":14653,"low":14598,"close":14643,"volume":619157},{"date":"2025-08-29","open":14684,"high":14703,"low":14679,"close":14693,"volume":120336},{"date":"2025-09-01","open":14634,"high":14644,"low":14574,"close":14579,"volume":191494},{"date":"2025-09-02","open":14589,"high":14614,"low":14584,"close":14594,"volume":140137},{"date":"2025-09-03","open":14530,"high":14530,"low":14501,"close":14530,"volume":217379},{"date":"2025-09-04","open":14559,"high":14609,"low":14559,"close":14584,"volume":678267},{"date":"2025-09-05","open":14697,"high":14742,"low":14697,"close":14742,"volume":188455},{"date":"2025-09-08","open":14692,"high":14692,"low":14653,"close":14668,"volume":1232503},{"date":"2025-09-09","open":14703,"high":14718,"low":14684,"close":14718,"volume":289437},{"date":"2025-09-10","open":14732,"high":14767,"low":14732,"close":14762,"volume":278436},{"date":"2025-09-11","open":14767,"high":14787,"low":14762,"close":14782,"volume":198687},{"date":"2025-09-12","open":14906,"high":14906,"low":14871,"close":14881,"volume":362036},{"date":"2025-09-15","open":14886,"high":14906,"low":14871,"close":14901,"volume":229870},{"date":"2025-09-16","open":14955,"high":14980,"low":14941,"close":14975,"volume":502524},{"date":"2025-09-17","open":14940,"high":14945,"low":14921,"close":14926,"volume":400695},{"date":"2025-09-18","open":14955,"high":14995,"low":14951,"close":14970,"volume":209506},{"date":"2025-09-19","open":15020,"high":15025,"low":14980,"close":14980,"volume":1466082},{"date":"2025-09-22","open":15034,"high":15054,"low":15029,"close":15039,"volume":174221},{"date":"2025-09-23","open":15114,"high":15134,"low":15109,"close":15129,"volume":134789},{"date":"2025-09-24","open":15039,"high":15074,"low":15029,"close":15069,"volume":258843},{"date":"2025-09-25","open":15015,"high":15030,"low":15000,"close":15010,"volume":334078},{"date":"2025-09-26","open":14926,"high":14950,"low":14906,"close":14950,"volume":497203},{"date":"2025-09-29","open":15019,"high":15069,"low":15019,"close":15069,"volume":291067},{"date":"2025-09-30","open":15049,"high":15059,"low":15029,"close":15044,"volume":235263},{"date":"2025-10-01","open":15064,"high":15079,"low":15029,"close":15044,"volume":677718},{"date":"2025-10-02","open":15148,"high":15193,"low":15148,"close":15193,"volume":967546},{"date":"2025-10-10","open":15223,"high":15238,"low":15208,"close":15238,"volume":368078},{"date":"2025-10-13","open":14970,"high":15000,"low":14941,"close":14990,"volume":845504},{"date":"2025-10-14","open":15024,"high":15074,"low":14891,"close":14931,"volume":257505},{"date":"2025-10-15","open":15004,"high":15069,"low":14989,"close":15054,"volume":1459553},{"date":"2025-10-16","open":15069,"high":15089,"low":15029,"close":15089,"volume":339958},{"date":"2025-10-17","open":14926,"high":14945,"low":14846,"close":14861,"volume":243198},{"date":"2025-10-20","open":15039,"high":15104,"low":15019,"close":15099,"volume":299426},{"date":"2025-10-21","open":15198,"high":15223,"low":15173,"close":15188,"volume":472041},{"date":"2025-10-22","open":15183,"high":15233,"low":15173,"close":15218,"volume":276520},{"date":"2025-10-23","open":15094,"high":15148,"low":15069,"close":15143,"volume":268793},{"date":"2025-10-24","open":15208,"high":15257,"low":15203,"close":15257,"volume":1010283},{"date":"2025-10-27","open":15425,"high":15460,"low":15410,"close":15460,"volume":362937},{"date":"2025-10-28","open":15530,"high":15530,"low":15485,"close":15500,"volume":335906},{"date":"2025-10-29","open":15544,"high":15579,"low":15534,"close":15579,"volume":235046},{"date":"2025-10-30","open":15542,"high":15607,"low":15492,"close":15532,"volume":454806},{"date":"2025-10-31","open":15478,"high":15493,"low":15453,"close":15488,"volume":201346},{"date":"2025-11-03","open":15473,"high":15488,"low":15443,"close":15448,"volume":227214,"rsi_14":68.49,"sma_20":15220.4,"sma_60":14861.47,"sma_120":14333.96},{"date":"2025-11-04","open":15442,"high":15442,"low":15299,"close":15304,"volume":235177,"rsi_14":58.79,"sma_20":15233.3,"sma_60":14880.53,"sma_120":14354.08},{"date":"2025-11-05","open":15249,"high":15269,"low":15145,"close":15264,"volume":512021,"rsi_14":56.11,"sma_20":15244.2,"sma_60":14895.55,"sma_120":14373.86},{"date":"2025-11-06","open":15334,"high":15344,"low":15284,"close":15309,"volume":154440,"rsi_14":68.1,"sma_20":15249.9,"sma_60":14912.23,"sma_120":14392.5},{"date":"2025-11-07","open":15205,"high":15210,"low":15125,"close":15195,"volume":383198,"rsi_14":54.24,"sma_20":15247.65,"sma_60":14925.52,"sma_120":14408.7},{"date":"2025-11-10","open":15240,"high":15284,"low":15205,"close":15279,"volume":344135,"rsi_14":54.03,"sma_20":15262.05,"sma_60":14940.45,"sma_120":14424.33},{"date":"2025-11-11","open":15408,"high":15428,"low":15378,"close":15398,"volume":745020,"rsi_14":57.43,"sma_20":15285.25,"sma_60":14955.87,"sma_120":14441.23},{"date":"2025-11-12","open":15433,"high":15478,"low":15428,"close":15473,"volume":274459,"rsi_14":63.73,"sma_20":15306.05,"sma_60":14973.1,"sma_120":14458.1},{"date":"2025-11-13","open":15423,"high":15488,"low":15418,"close":15488,"volume":188766,"rsi_14":60.44,"sma_20":15325.85,"sma_60":14988.22,"sma_120":14475.38},{"date":"2025-11-14","open":15190,"high":15230,"low":15160,"close":15185,"volume":300109,"rsi_14":38.37,"sma_20":15341.95,"sma_60":14997.88,"sma_120":14489.32},{"date":"2025-11-17","open":15221,"high":15260,"low":15186,"close":15250,"volume":354954,"rsi_14":39.59,"sma_20":15349.35,"sma_60":15008.87,"sma_120":14504.41},{"date":"2025-11-18","open":15082,"high":15087,"low":14934,"close":14977,"volume":303616,"rsi_14":28.46,"sma_20":15338.6,"sma_60":15015.62,"sma_120":14518.37},{"date":"2025-11-19","open":14936,"high":14955,"low":14862,"close":14902,"volume":699077,"rsi_14":28.0,"sma_20":15322.7,"sma_60":15022.95,"sma_120":14532.12},{"date":"2025-11-20","open":15125,"high":15190,"low":15120,"close":15165,"volume":257153,"rsi_14":40.24,"sma_20":15323.7,"sma_60":15034.42,"sma_120":14547.25},{"date":"2025-11-21","open":14763,"high":14823,"low":14753,"close":14778,"volume":281239,"rsi_14":33.25,"sma_20":15299.65,"sma_60":15040.83,"sma_120":14559.23},{"date":"2025-11-24","open":14953,"high":14987,"low":14929,"close":14967,"volume":377728,"rsi_14":41.7,"sma_20":15274.8,"sma_60":15046.5,"sma_120":14571.79},{"date":"2025-11-25","open":15126,"high":15126,"low":15101,"close":15111,"volume":1092983,"rsi_14":46.41,"sma_20":15255.2,"sma_60":15055.82,"sma_120":14584.36},{"date":"2025-11-26","open":15249,"high":15309,"low":15249,"close":15309,"volume":203581,"rsi_14":50.0,"sma_20":15241.55,"sma_60":15067.05,"sma_120":14600.24},{"date":"2025-11-27","open":15364,"high":15379,"low":15359,"close":15364,"volume":265062,"rsi_14":56.03,"sma_20":15238.9,"sma_60":15080.95,"sma_120":14617.91},{"date":"2025-11-28","open":15374,"high":15428,"low":15374,"close":15428,"volume":242079,"rsi_14":55.67,"sma_20":15241.75,"sma_60":15095.12,"sma_120":14634.42},{"date":"2025-12-01","open":15428,"high":15428,"low":15304,"close":15339,"volume":254302,"rsi_14":51.23,"sma_20":15242.1,"sma_60":15109.68,"sma_120":14650.23},{"date":"2025-12-02","open":15359,"high":15379,"low":15334,"close":15339,"volume":191797,"rsi_14":49.6,"sma_20":15249.6,"sma_60":15124.0,"sma_120":14665.54},{"date":"2025-12-03","open":15413,"high":15433,"low":15384,"close":15418,"volume":163234,"rsi_14":51.02,"sma_20":15263.1,"sma_60":15140.72,"sma_120":14681.19},{"date":"2025-12-04","open":15443,"high":15453,"low":15428,"close":15443,"volume":235456,"rsi_14":59.25,"sma_20":15275.6,"sma_60":15156.95,"sma_120":14696.84},{"date":"2025-12-05","open":15453,"high":15498,"low":15438,"close":15493,"volume":140378,"rsi_14":58.96,"sma_20":15296.3,"sma_60":15171.37,"sma_120":14713.16},{"date":"2025-12-08","open":15493,"high":15513,"low":15468,"close":15513,"volume":198435,"rsi_14":68.64,"sma_20":15313.8,"sma_60":15187.35,"sma_120":14730.75},{"date":"2025-12-09","open":15463,"high":15463,"low":15433,"close":15443,"volume":222895,"rsi_14":68.76,"sma_20":15321.9,"sma_60":15201.35,"sma_120":14746.93},{"date":"2025-12-10","open":15423,"high":15433,"low":15403,"close":15433,"volume":144578,"rsi_14":62.82,"sma_20":15325.75,"sma_60":15214.43,"sma_120":14762.62},{"date":"2025-12-11","open":15503,"high":15503,"low":15359,"close":15384,"volume":314914,"rsi_14":81.05,"sma_20":15326.35,"sma_60":15226.35,"sma_120":14778.31},{"date":"2025-12-12","open":15537,"high":15567,"low":15532,"close":15567,"volume":182041,"rsi_14":81.02,"sma_20":15351.3,"sma_60":15239.7,"sma_120":14796.2},{"date":"2025-12-15","open":15354,"high":15438,"low":15230,"close":15433,"volume":296517,"rsi_14":69.1,"sma_20":15366.3,"sma_60":15250.47,"sma_120":14812.76},{"date":"2025-12-16","open":15364,"high":15364,"low":15269,"close":15284,"volume":242032,"rsi_14":54.09,"sma_20":15387.5,"sma_60":15257.52,"sma_120":14828.43},{"date":"2025-12-17","open":15284,"high":15334,"low":15269,"close":15334,"volume":235970,"rsi_14":48.47,"sma_20":15414.85,"sma_60":15266.2,"sma_120":14842.18},{"date":"2025-12-18","open":15165,"high":15185,"low":15135,"close":15175,"volume":172183,"rsi_14":38.14,"sma_20":15421.05,"sma_60":15271.5,"sma_120":14854.36},{"date":"2025-12-19","open":15264,"high":15279,"low":15245,"close":15260,"volume":206081,"rsi_14":46.26,"sma_20":15450.85,"sma_60":15278.05,"sma_120":14867.08},{"date":"2025-12-22","open":15433,"high":15443,"low":15418,"close":15438,"volume":215376,"rsi_14":54.0,"sma_20":15480.3,"sma_60":15286.6,"sma_120":14880.42},{"date":"2025-12-23","open":15503,"high":15503,"low":15468,"close":15478,"volume":644977,"rsi_14":52.48,"sma_20":15504.5,"sma_60":15294.32,"sma_120":14893.15},{"date":"2025-12-24","open":15537,"high":15562,"low":15537,"close":15562,"volume":892763,"rsi_14":54.72,"sma_20":15523.0,"sma_60":15304.45,"sma_120":14906.76},{"date":"2025-12-26","open":15622,"high":15627,"low":15597,"close":15617,"volume":265806,"rsi_14":54.9,"sma_20":15535.75,"sma_60":15316.5,"sma_120":14920.41},{"date":"2025-12-29","open":15602,"high":15612,"low":15577,"close":15602,"volume":239812,"rsi_14":53.54,"sma_20":15544.5,"sma_60":15329.28,"sma_120":14933.65},{"date":"2025-12-30","open":15552,"high":15552,"low":15527,"close":15542,"volume":228322,"rsi_14":53.97,"sma_20":15554.75,"sma_60":15339.08,"sma_120":14945.9},{"date":"2026-01-02","open":15448,"high":15483,"low":15428,"close":15483,"volume":380488,"rsi_14":51.91,"sma_20":15562.0,"sma_60":15348.3,"sma_120":14957.93},{"date":"2026-01-05","open":15458,"high":15473,"low":15433,"close":15463,"volume":892720,"rsi_14":53.12,"sma_20":15564.25,"sma_60":15357.18,"sma_120":14969.97},{"date":"2026-01-06","open":15508,"high":15552,"low":15508,"close":15552,"volume":418190,"rsi_14":49.37,"sma_20":15569.75,"sma_60":15365.08,"sma_120":14983.03},{"date":"2026-01-07","open":15617,"high":15642,"low":15607,"close":15627,"volume":724381,"rsi_14":58.67,"sma_20":15576.5,"sma_60":15373.48,"sma_120":14996.23},{"date":"2026-01-08","open":15577,"high":15587,"low":15508,"close":15508,"volume":666496,"rsi_14":60.27,"sma_20":15576.25,"sma_60":15384.03,"sma_120":15008.11},{"date":"2026-01-09","open":15562,"high":15582,"low":15547,"close":15572,"volume":910829,"rsi_14":60.81,"sma_20":15582.75,"sma_60":15396.63,"sma_120":15021.31},{"date":"2026-01-12","open":15642,"high":15652,"low":15557,"close":15572,"volume":392803,"rsi_14":71.05,"sma_20":15589.75,"sma_60":15407.18,"sma_120":15033.27},{"date":"2026-01-13","open":15661,"high":15676,"low":15647,"close":15676,"volume":957340,"rsi_14":71.65,"sma_20":15604.5,"sma_60":15418.9,"sma_120":15047.27},{"date":"2026-01-14","open":15652,"high":15661,"low":15617,"close":15627,"volume":564367,"rsi_14":61.31,"sma_20":15607.5,"sma_60":15433.58,"sma_120":15060.02},{"date":"2026-01-15","open":15572,"high":15602,"low":15542,"close":15597,"volume":1164867,"rsi_14":57.23,"sma_20":15615.75,"sma_60":15443.8,"sma_120":15071.69},{"date":"2026-01-16","open":15637,"high":15666,"low":15622,"close":15661,"volume":229981,"rsi_14":56.17,"sma_20":15634.75,"sma_60":15453.62,"sma_120":15083.99},{"date":"2026-01-19","open":15527,"high":15532,"low":15463,"close":15488,"volume":316106,"rsi_14":43.01,"sma_20":15642.5,"sma_60":15460.02,"sma_120":15095.0},{"date":"2026-01-20","open":15468,"high":15473,"low":15418,"close":15418,"volume":424336,"rsi_14":40.61,"sma_20":15654.75,"sma_60":15466.5,"sma_120":15105.09},{"date":"2026-01-21","open":15309,"high":15344,"low":15289,"close":15344,"volume":805419,"rsi_14":40.0,"sma_20":15659.0,"sma_60":15469.83,"sma_120":15113.73},{"date":"2026-01-22","open":15493,"high":15523,"low":15468,"close":15473,"volume":501283,"rsi_14":49.53,"sma_20":15660.75,"sma_60":15471.95,"sma_120":15123.27},{"date":"2026-01-23","open":15527,"high":15582,"low":15527,"close":15577,"volume":547436,"rsi_14":54.98,"sma_20":15665.75,"sma_60":15475.15,"sma_120":15132.89},{"date":"2026-01-26","open":15478,"high":15532,"low":15468,"close":15532,"volume":443918,"rsi_14":49.1,"sma_20":15664.25,"sma_60":15476.27,"sma_120":15142.49},{"date":"2026-01-27","open":15602,"high":15686,"low":15602,"close":15676,"volume":366362,"rsi_14":52.12,"sma_20":15667.25,"sma_60":15480.63,"sma_120":15153.67},{"date":"2026-01-28","open":15686,"high":15756,"low":15681,"close":15741,"volume":395786,"rsi_14":60.44,"sma_20":15674.25,"sma_60":15486.83,"sma_120":15164.66},{"date":"2026-01-29","open":15661,"high":15716,"low":15631,"close":15711,"volume":371439,"rsi_14":54.42,"sma_20":15680.75,"sma_60":15492.53,"sma_120":15177.0},{"date":"2026-01-30","open":15641,"high":15641,"low":15537,"close":15547,"volume":343158,"rsi_14":47.49,"sma_20":15682.0,"sma_60":15497.87,"sma_120":15189.2},{"date":"2026-02-02","open":15537,"high":15592,"low":15368,"close":15398,"volume":440550,"rsi_14":38.06,"sma_20":15676.75,"sma_60":15501.37,"sma_120":15198.46},{"date":"2026-02-03","open":15691,"high":15726,"low":15691,"close":15721,"volume":335102,"rsi_14":51.7,"sma_20":15683.25,"sma_60":15509.53,"sma_120":15210.88},{"date":"2026-02-04","open":15552,"high":15572,"low":15522,"close":15567,"volume":433614,"rsi_14":47.99,"sma_20":15678.25,"sma_60":15517.02,"sma_120":15221.27},{"date":"2026-02-05","open":15492,"high":15527,"low":15422,"close":15452,"volume":332747,"rsi_14":43.02,"sma_20":15673.5,"sma_60":15521.18,"sma_120":15230.82},{"date":"2026-02-06","open":15164,"high":15258,"low":15114,"close":15258,"volume":385895,"rsi_14":42.54,"sma_20":15655.75,"sma_60":15520.13,"sma_120":15238.0},{"date":"2026-02-09","open":15602,"high":15631,"low":15567,"close":15577,"volume":514996,"rsi_14":52.91,"sma_20":15654.0,"sma_60":15523.17,"sma_120":15248.13},{"date":"2026-02-10","open":15621,"high":15646,"low":15612,"close":15636,"volume":229030,"rsi_14":56.23,"sma_20":15650.0,"sma_60":15526.95,"sma_120":15257.58},{"date":"2026-02-11","open":15631,"high":15651,"low":15616,"close":15626,"volume":224542,"rsi_14":52.99,"sma_20":15648.0,"sma_60":15535.6,"sma_120":15266.74},{"date":"2026-02-12","open":15587,"high":15646,"low":15567,"close":15636,"volume":210574,"rsi_14":50.55,"sma_20":15648.0,"sma_60":15543.35,"sma_120":15276.11},{"date":"2026-02-13","open":15363,"high":15388,"low":15308,"close":15313,"volume":444506,"rsi_14":43.84,"sma_20":15628.5,"sma_60":15550.25,"sma_120":15282.93},{"date":"2026-02-19","open":15447,"high":15477,"low":15432,"close":15477,"volume":348945,"rsi_14":44.37,"sma_20":15626.0,"sma_60":15561.12,"sma_120":15292.03},{"date":"2026-02-20","open":15427,"high":15467,"low":15408,"close":15467,"volume":228586,"rsi_14":42.41,"sma_20":15626.5,"sma_60":15567.43,"sma_120":15300.92},{"date":"2026-02-23","open":15467,"high":15477,"low":15393,"close":15413,"volume":361586,"rsi_14":42.72,"sma_20":15628.0,"sma_60":15579.28,"sma_120":15310.06},{"date":"2026-02-24","open":15378,"high":15413,"low":15363,"close":15388,"volume":346719,"rsi_14":45.83,"sma_20":15621.75,"sma_60":15587.6,"sma_120":15317.05},{"date":"2026-02-25","open":15467,"high":15507,"low":15452,"close":15482,"volume":369456,"rsi_14":52.28,"sma_20":15615.0,"sma_60":15595.08,"sma_120":15325.45},{"date":"2026-02-26","open":15562,"high":15592,"low":15557,"close":15577,"volume":534796,"rsi_14":45.57,"sma_20":15615.25,"sma_60":15600.83,"sma_120":15333.94},{"date":"2026-02-27","open":15442,"high":15477,"low":15422,"close":15452,"volume":377274,"rsi_14":46.42,"sma_20":15602.0,"sma_60":15601.67,"sma_120":15341.31},{"date":"2026-03-03","open":15432,"high":15437,"low":15293,"close":15318,"volume":707918,"rsi_14":43.8,"sma_20":15574.95,"sma_60":15597.9,"sma_120":15346.51},{"date":"2026-03-04","open":15273,"high":15323,"low":15169,"close":15204,"volume":649518,"rsi_14":45.99,"sma_20":15545.7,"sma_60":15593.73,"sma_120":15351.71},{"date":"2026-03-05","open":15428,"high":15473,"low":15344,"close":15363,"volume":560471,"rsi_14":39.99,"sma_20":15532.6,"sma_60":15592.2,"sma_120":15358.1},{"date":"2026-03-06","open":15349,"high":15373,"low":15324,"close":15353,"volume":586211,"rsi_14":37.14,"sma_20":15526.5,"sma_60":15589.17,"sma_120":15364.94},{"date":"2026-03-09","open":14880,"high":14920,"low":14761,"close":14895,"volume":624491,"rsi_14":28.19,"sma_20":15481.3,"sma_60":15578.1,"sma_120":15367.52},{"date":"2026-03-10","open":15178,"high":15238,"low":15153,"close":15223,"volume":412867,"rsi_14":38.73,"sma_20":15460.3,"sma_60":15571.68,"sma_120":15371.52},{"date":"2026-03-11","open":15234,"high":15298,"low":15234,"close":15248,"volume":413299,"rsi_14":46.24,"sma_20":15446.25,"sma_60":15565.33,"sma_120":15376.34},{"date":"2026-03-12","open":15099,"high":15114,"low":15029,"close":15084,"volume":259881,"rsi_14":37.45,"sma_20":15433.75,"sma_60":15557.42,"sma_120":15379.38},{"date":"2026-03-13","open":14980,"high":15055,"low":14960,"close":14990,"volume":332270,"rsi_14":35.82,"sma_20":15400.5,"sma_60":15548.08,"sma_120":15381.26},{"date":"2026-03-16","open":14926,"high":14990,"low":14921,"close":14965,"volume":718907,"rsi_14":36.38,"sma_20":15363.0,"sma_60":15539.17,"sma_120":15382.76},{"date":"2026-03-17","open":15010,"high":15035,"low":14935,"close":14960,"volume":289870,"rsi_14":36.76,"sma_20":15325.75,"sma_60":15527.08,"sma_120":15383.39},{"date":"2026-03-18","open":15044,"high":15159,"low":15044,"close":15159,"volume":399263,"rsi_14":40.06,"sma_20":15298.0,"sma_60":15520.58,"sma_120":15385.52},{"date":"2026-03-19","open":14854,"high":14899,"low":14825,"close":14845,"volume":524580,"rsi_14":31.88,"sma_20":15270.85,"sma_60":15511.37,"sma_120":15384.44},{"date":"2026-03-20","open":14849,"high":14879,"low":14820,"close":14825,"volume":312398,"rsi_14":33.46,"sma_20":15234.45,"sma_60":15500.98,"sma_120":15383.59},{"date":"2026-03-23","open":14561,"high":14591,"low":14507,"close":14512,"volume":741452,"rsi_14":31.91,"sma_20":15182.85,"sma_60":15488.03,"sma_120":15379.77},{"date":"2026-03-24","open":14776,"high":14786,"low":14651,"close":14721,"volume":433132,"rsi_14":39.6,"sma_20":15144.45,"sma_60":15477.15,"sma_120":15377.6},{"date":"2026-03-25","open":14811,"high":14855,"low":14766,"close":14786,"volume":445070,"rsi_14":37.09,"sma_20":15110.55,"sma_60":15464.35,"sma_120":15375.48},{"date":"2026-03-26","open":14781,"high":14806,"low":14711,"close":14731,"volume":382251,"rsi_14":36.35,"sma_20":15069.15,"sma_60":15449.97,"sma_120":15372.14},{"date":"2026-03-27","open":14607,"high":14632,"low":14547,"close":14617,"volume":441280,"rsi_14":42.78,"sma_20":15017.25,"sma_60":15432.25,"sma_120":15368.35},{"date":"2026-03-30","open":14188,"high":14328,"low":14163,"close":14328,"volume":1156080,"rsi_14":26.32,"sma_20":14957.2,"sma_60":15408.82,"sma_120":15362.66},{"date":"2026-03-31","open":14208,"high":14393,"low":14158,"close":14338,"volume":788019,"rsi_14":25.77,"sma_20":14908.2,"sma_60":15385.8,"sma_120":15357.54},{"date":"2026-04-01","open":14671,"high":14736,"low":14646,"close":14736,"volume":918861,"rsi_14":41.76,"sma_20":14884.8,"sma_60":15370.42,"sma_120":15354.75},{"date":"2026-04-02","open":14742,"high":14777,"low":14522,"close":14527,"volume":1107901,"rsi_14":39.6,"sma_20":14843.0,"sma_60":15352.53,"sma_120":15350.42},{"date":"2026-04-03","open":14731,"high":14771,"low":14721,"close":14736,"volume":448645,"rsi_14":45.27,"sma_20":14812.2,"sma_60":15338.48,"sma_120":15347.83},{"date":"2026-04-06","open":14676,"high":14786,"low":14676,"close":14741,"volume":467630,"rsi_14":45.48,"sma_20":14804.5,"sma_60":15323.02,"sma_120":15344.05},{"date":"2026-04-07","open":14786,"high":14826,"low":14726,"close":14766,"volume":443965,"rsi_14":41.22,"sma_20":14781.6,"sma_60":15306.72,"sma_120":15340.1},{"date":"2026-04-08","open":15148,"high":15243,"low":15123,"close":15233,"volume":1069136,"rsi_14":58.11,"sma_20":14780.9,"sma_60":15300.22,"sma_120":15342.12},{"date":"2026-04-09","open":15194,"high":15194,"low":15154,"close":15169,"volume":2737166,"rsi_14":57.04,"sma_20":14785.15,"sma_60":15291.55,"sma_120":15344.09},{"date":"2026-04-10","open":15268,"high":15303,"low":15258,"close":15273,"volume":388607,"rsi_14":67.09,"sma_20":14799.35,"sma_60":15284.62,"sma_120":15345.9},{"date":"2026-04-13","open":15114,"high":15184,"low":15089,"close":15184,"volume":385492,"rsi_14":60.99,"sma_20":14810.35,"sma_60":15274.45,"sma_120":15346.67},{"date":"2026-04-14","open":15407,"high":15437,"low":15407,"close":15422,"volume":388122,"rsi_14":63.95,"sma_20":14833.5,"sma_60":15269.08,"sma_120":15351.33},{"date":"2026-04-15","open":15612,"high":15627,"low":15592,"close":15602,"volume":516515,"rsi_14":68.11,"sma_20":14855.65,"sma_60":15267.22,"sma_120":15355.51},{"date":"2026-04-16","open":15741,"high":15765,"low":15731,"close":15761,"volume":493345,"rsi_14":73.38,"sma_20":14901.4,"sma_60":15266.92,"sma_120":15360.27},{"date":"2026-04-17","open":15766,"high":15786,"low":15762,"close":15776,"volume":535054,"rsi_14":83.26,"sma_20":14948.85,"sma_60":15269.77,"sma_120":15364.89},{"date":"2026-04-20","open":15820,"high":15880,"low":15815,"close":15860,"volume":447715,"rsi_14":83.82,"sma_20":15016.25,"sma_60":15275.2,"sma_120":15370.85},{"date":"2026-04-21","open":15935,"high":15965,"low":15925,"close":15965,"volume":471424,"rsi_14":81.4,"sma_20":15078.45,"sma_60":15283.63,"sma_120":15376.73},{"date":"2026-04-22","open":15895,"high":15920,"low":15875,"close":15900,"volume":978678,"rsi_14":87.91,"sma_20":15134.15,"sma_60":15288.82,"sma_120":15380.38},{"date":"2026-04-23","open":15940,"high":15960,"low":15830,"close":15915,"volume":521306,"rsi_14":86.46,"sma_20":15193.35,"sma_60":15292.5,"sma_120":15383.83},{"date":"2026-04-24","open":15935,"high":15960,"low":15900,"close":15930,"volume":461315,"rsi_14":86.54,"sma_20":15259.05,"sma_60":15297.18,"sma_120":15386.73},{"date":"2026-04-27","open":15984,"high":16068,"low":15984,"close":16029,"volume":521615,"rsi_14":87.13,"sma_20":15344.15,"sma_60":15301.12,"sma_120":15390.88},{"date":"2026-04-28","open":16068,"high":16103,"low":16034,"close":16049,"volume":515506,"rsi_14":82.54,"sma_20":15429.75,"sma_60":15304.3,"sma_120":15395.57},{"date":"2026-04-29","open":16006,"high":16021,"low":15976,"close":16011,"volume":310794,"rsi_14":84.21,"sma_20":15493.45,"sma_60":15307.98,"sma_120":15400.26},{"date":"2026-04-30","open":16017,"high":16047,"low":15892,"close":15922,"volume":700572,"rsi_14":76.63,"sma_20":15563.15,"sma_60":15312.92,"sma_120":15405.39},{"date":"2026-05-04","open":16167,"high":16216,"low":16167,"close":16206,"volume":444590,"rsi_14":86.17,"sma_20":15636.55,"sma_60":15325.08,"sma_120":15413.23},{"date":"2026-05-06","open":16291,"high":16306,"low":16266,"close":16296,"volume":456915,"rsi_14":84.55,"sma_20":15714.2,"sma_60":15333.33,"sma_120":15421.43},{"date":"2026-05-07","open":16455,"high":16495,"low":16445,"close":16485,"volume":675835,"rsi_14":84.67,"sma_20":15800.1,"sma_60":15347.33,"sma_120":15432.17},{"date":"2026-05-08","open":16415,"high":16475,"low":16410,"close":16475,"volume":512340,"rsi_14":81.75,"sma_20":15862.1,"sma_60":15363.08,"sma_120":15442.13},{"date":"2026-05-11","open":16500,"high":16545,"low":16485,"close":16535,"volume":582491,"rsi_14":82.46,"sma_20":15930.35,"sma_60":15383.08,"sma_120":15451.61},{"date":"2026-05-12","open":16585,"high":16585,"low":16525,"close":16540,"volume":712728,"rsi_14":81.18,"sma_20":15993.65,"sma_60":15397.83,"sma_120":15460.5},{"date":"2026-05-13","open":16530,"high":16599,"low":16520,"close":16595,"volume":644944,"rsi_14":80.27,"sma_20":16064.15,"sma_60":15412.5,"sma_120":15469.73},{"date":"2026-05-14","open":16670,"high":16710,"low":16665,"close":16710,"volume":569122,"rsi_14":87.13,"sma_20":16128.45,"sma_60":15429.23,"sma_120":15482.42},{"date":"2026-05-15","open":16790,"high":16790,"low":16640,"close":16670,"volume":745326,"rsi_14":83.83,"sma_20":16181.75,"sma_60":15445.13,"sma_120":15494.24},{"date":"2026-05-18","open":16535,"high":16535,"low":16450,"close":16465,"volume":796226,"rsi_14":70.51,"sma_20":16216.9,"sma_60":15463.05,"sma_120":15506.65},{"date":"2026-05-19","open":16555,"high":16599,"low":16490,"close":16535,"volume":460262,"rsi_14":69.81,"sma_20":16254.85,"sma_60":15479.38,"sma_120":15520.25},{"date":"2026-05-20","open":16445,"high":16485,"low":16410,"close":16485,"volume":614967,"rsi_14":66.67,"sma_20":16286.05,"sma_60":15495.05,"sma_120":15531.24},{"date":"2026-05-21","open":16571,"high":16645,"low":16546,"close":16630,"volume":472671,"rsi_14":71.98,"sma_20":16319.2,"sma_60":15514.03,"sma_120":15546.66},{"date":"2026-05-22","open":16675,"high":16725,"low":16675,"close":16710,"volume":625597,"rsi_14":78.22,"sma_20":16359.6,"sma_60":15534.77,"sma_120":15561.18},{"date":"2026-05-26","open":16849,"high":16854,"low":16809,"close":16839,"volume":525895,"rsi_14":75.52,"sma_20":16405.75,"sma_60":15556.08,"sma_120":15575.58},{"date":"2026-05-27","open":16844,"high":16854,"low":16814,"close":16844,"volume":549475,"rsi_14":73.73,"sma_20":16451.4,"sma_60":15575.9,"sma_120":15588.37},{"date":"2026-05-28","open":16804,"high":16859,"low":16749,"close":16804,"volume":910564,"rsi_14":65.84,"sma_20":16490.05,"sma_60":15597.13,"sma_120":15599.4},{"date":"2026-05-29","open":16944,"high":16954,"low":16904,"close":16954,"volume":565328,"rsi_14":70.88,"sma_20":16535.2,"sma_60":15624.38,"sma_120":15611.14},{"date":"2026-06-01","open":16974,"high":17018,"low":16974,"close":17009,"volume":642206,"rsi_14":70.75,"sma_20":16585.1,"sma_60":15654.45,"sma_120":15624.09},{"date":"2026-06-02","open":16964,"high":16974,"low":16914,"close":16969,"volume":633902,"rsi_14":68.22,"sma_20":16637.5,"sma_60":15681.22,"sma_120":15636.71},{"date":"2026-06-04","open":16814,"high":16864,"low":16804,"close":16849,"volume":528898,"rsi_14":60.23,"sma_20":16669.7,"sma_60":15706.15,"sma_120":15647.66},{"date":"2026-06-05","open":16904,"high":16914,"low":16854,"close":16874,"volume":759722,"rsi_14":57.16,"sma_20":16698.65,"sma_60":15739.12,"sma_120":15658.61},{"date":"2026-06-08","open":16515,"high":16585,"low":16485,"close":16540,"volume":714562,"rsi_14":45.54,"sma_20":16701.4,"sma_60":15761.03,"sma_120":15666.36},{"date":"2026-06-09","open":16556,"high":16625,"low":16506,"close":16620,"volume":431034,"rsi_14":55.82,"sma_20":16708.6,"sma_60":15783.87,"sma_120":15674.6},{"date":"2026-06-10","open":16500,"high":16525,"low":16430,"close":16470,"volume":413601,"rsi_14":47.68,"sma_20":16705.35,"sma_60":15806.95,"sma_120":15682.18},{"date":"2026-06-11","open":16201,"high":16346,"low":16181,"close":16321,"volume":446520,"rsi_14":44.5,"sma_20":16694.35,"sma_60":15829.12,"sma_120":15688.6},{"date":"2026-06-12","open":16550,"high":16590,"low":16515,"close":16525,"volume":555897,"rsi_14":46.67,"sma_20":16690.85,"sma_60":15855.12,"sma_120":15697.14},{"date":"2026-06-15","open":16739,"high":16844,"low":16739,"close":16829,"volume":594602,"rsi_14":53.36,"sma_20":16696.85,"sma_60":15886.27,"sma_120":15706.67},{"date":"2026-06-16","open":16884,"high":16899,"low":16864,"close":16889,"volume":438896,"rsi_14":51.46,"sma_20":16707.85,"sma_60":15915.08,"sma_120":15717.83},{"date":"2026-06-17","open":16819,"high":16844,"low":16809,"close":16834,"volume":430059,"rsi_14":49.72,"sma_20":16726.3,"sma_60":15948.2,"sma_120":15729.78},{"date":"2026-06-18","open":16695,"high":16745,"low":16695,"close":16710,"volume":742026,"rsi_14":47.43,"sma_20":16735.0,"sma_60":15979.57,"sma_120":15740.27},{"date":"2026-06-19","open":16740,"high":16760,"low":16650,"close":16690,"volume":1046631,"rsi_14":42.3,"sma_20":16745.2,"sma_60":16015.83,"sma_120":15751.93},{"date":"2026-06-22","open":16655,"high":16740,"low":16645,"close":16735,"volume":611050,"rsi_14":41.96,"sma_20":16750.45,"sma_60":16049.37,"sma_120":15763.26},{"date":"2026-06-23","open":16669,"high":16714,"low":16515,"close":16515,"volume":414747,"rsi_14":37.99,"sma_20":16740.75,"sma_60":16078.17,"sma_120":15771.26},{"date":"2026-06-24","open":16475,"high":16525,"low":16440,"close":16485,"volume":505583,"rsi_14":39.89,"sma_20":16723.05,"sma_60":16107.38,"sma_120":15778.67},{"date":"2026-06-25","open":16545,"high":16565,"low":16500,"close":16560,"volume":530849,"rsi_14":41.51,"sma_20":16708.85,"sma_60":16139.77,"sma_120":15786.01},{"date":"2026-06-26","open":16451,"high":16471,"low":16301,"close":16346,"volume":303697,"rsi_14":44.37,"sma_20":16685.9,"sma_60":16173.37,"sma_120":15791.09},{"date":"2026-06-29","open":16500,"high":16525,"low":16420,"close":16515,"volume":521443,"rsi_14":47.15,"sma_20":16663.95,"sma_60":16209.63,"sma_120":15797.72},{"date":"2026-06-30","open":16586,"high":16655,"low":16576,"close":16640,"volume":229304,"rsi_14":54.7,"sma_20":16645.45,"sma_60":16241.33,"sma_120":15805.88},{"date":"2026-07-01","open":16735,"high":16760,"low":16695,"close":16705,"volume":320778,"rsi_14":61.21,"sma_20":16632.2,"sma_60":16277.62,"sma_120":15815.08},{"date":"2026-07-02","open":16695,"high":16765,"low":16675,"close":16715,"volume":491653,"rsi_14":56.23,"sma_20":16625.45,"sma_60":16310.57,"sma_120":15824.52},{"date":"2026-07-03","open":16729,"high":16824,"low":16719,"close":16804,"volume":445328,"rsi_14":50.6,"sma_20":16624.0,"sma_60":16345.62,"sma_120":15834.32},{"date":"2026-07-06","open":16805,"high":16860,"low":16745,"close":16775,"volume":299781,"rsi_14":47.18,"sma_20":16637.75,"sma_60":16379.75,"sma_120":15843.23},{"date":"2026-07-07","open":16834,"high":16864,"low":16779,"close":16809,"volume":326065,"rsi_14":50.62,"sma_20":16649.3,"sma_60":16406.67,"sma_120":15853.44},{"date":"2026-07-08","open":16740,"high":16795,"low":16720,"close":16745,"volume":364970,"rsi_14":53.08,"sma_20":16665.05,"sma_60":16433.58,"sma_120":15862.57},{"date":"2026-07-09","open":16725,"high":16780,"low":16710,"close":16775,"volume":313017,"rsi_14":55.06,"sma_20":16689.8,"sma_60":16459.27,"sma_120":15871.94},{"date":"2026-07-10","open":16859,"high":16879,"low":16819,"close":16824,"volume":486625,"rsi_14":55.24,"sma_20":16706.8,"sma_60":16487.27,"sma_120":15880.86},{"date":"2026-07-13","open":16859,"high":16919,"low":16809,"close":16859,"volume":390807,"rsi_14":68.08,"sma_20":16710.35,"sma_60":16511.88,"sma_120":15890.48},{"date":"2026-07-14","open":16794,"high":16824,"low":16719,"close":16814,"volume":511698,"rsi_14":67.13,"sma_20":16708.65,"sma_60":16532.75,"sma_120":15899.98},{"date":"2026-07-15","open":16874,"high":16909,"low":16864,"close":16894,"volume":422797,"rsi_14":67.28,"sma_20":16713.7,"sma_60":16552.3,"sma_120":15909.61},{"date":"2026-07-16","open":16909,"high":16954,"low":16899,"close":16944,"volume":300111,"rsi_14":84.78,"sma_20":16727.5,"sma_60":16572.45,"sma_120":15921.11},{"date":"2026-07-20","open":16655,"high":16710,"low":16620,"close":16645,"volume":441322,"rsi_14":58.1,"sma_20":16727.3,"sma_60":16586.18,"sma_120":15930.69},{"date":"2026-07-21","open":16625,"high":16720,"low":16600,"close":16705,"volume":281457,"rsi_14":55.38,"sma_20":16727.85,"sma_60":16599.17,"sma_120":15941.4},{"date":"2026-07-22","open":16755,"high":16780,"low":16725,"close":16725,"volume":241968,"rsi_14":53.24,"sma_20":16740.35,"sma_60":16613.57,"sma_120":15951.19},{"date":"2026-07-23","open":16720,"high":16775,"low":16710,"close":16725,"volume":381511,"rsi_14":52.74,"sma_20":16754.35,"sma_60":16627.72,"sma_120":15960.11},{"date":"2026-07-24","open":16560,"high":16580,"low":16520,"close":16540,"volume":268896,"rsi_14":36.55,"sma_20":16755.35,"sma_60":16638.53,"sma_120":15967.86},{"date":"2026-07-27","open":16680,"high":16710,"low":16630,"close":16700,"volume":664805,"rsi_14":46.64,"sma_20":16775.1,"sma_60":16650.35,"sma_120":15975.73},{"date":"2026-07-28","open":16535,"high":16560,"low":16470,"close":16490,"volume":492482,"rsi_14":37.6,"sma_20":16775.85,"sma_60":16658.33,"sma_120":15981.32},{"date":"2026-07-29","open":16639,"high":16664,"low":16515,"close":16595,"volume":420069,"rsi_14":42.64,"sma_20":16773.65,"sma_60":16668.07,"sma_120":15988.02},{"date":"2026-07-30","open":16400,"high":16430,"low":16350,"close":16360,"volume":445765,"rsi_14":34.78,"sma_20":16756.45,"sma_60":16675.38,"sma_120":15994.15},{"date":"2026-07-31","open":16650,"high":16705,"low":16630,"close":16700,"volume":662601,"rsi_14":45.38,"sma_20":16755.75,"sma_60":16683.63,"sma_120":16004.36},{"date":"2026-08-03","open":16775,"high":16830,"low":16770,"close":16815,"volume":462232,"rsi_14":47.72,"sma_20":16754.25,"sma_60":16692.3,"sma_120":16012.82},{"date":"2026-08-04","open":16960,"high":17235,"low":16960,"close":17005,"volume":401020,"rsi_14":53.73,"sma_20":16763.75,"sma_60":16700.97,"sma_120":16024.15},{"date":"2026-08-05","open":17285,"high":17345,"low":17285,"close":17330,"volume":524772,"rsi_14":58.76,"sma_20":16787.75,"sma_60":16715.22,"sma_120":16039.15},{"date":"2026-08-06","open":17265,"high":17280,"low":17230,"close":17260,"volume":633901,"rsi_14":56.04,"sma_20":16811.5,"sma_60":16727.3,"sma_120":16055.19},{"date":"2026-08-07","open":17225,"high":17240,"low":17185,"close":17220,"volume":516614,"rsi_14":63.28,"sma_20":16831.75,"sma_60":16738.63,"sma_120":16068.23},{"date":"2026-08-10","open":17275,"high":17345,"low":17275,"close":17335,"volume":465171,"rsi_14":64.97,"sma_20":16832.8,"sma_60":16739.38,"sma_120":16075.94},{"date":"2026-08-11","open":17280,"high":17340,"low":17280,"close":17315,"volume":363407,"rsi_14":64.02,"sma_20":16855.6,"sma_60":16749.48,"sma_120":16089.36},{"date":"2026-08-12","open":17260,"high":17270,"low":17240,"close":17265,"volume":297375,"rsi_14":62.54,"sma_20":16878.15,"sma_60":16759.42,"sma_120":16102.27},{"date":"2026-08-13","open":17295,"high":17320,"low":17280,"close":17315,"volume":405218,"rsi_14":69.15,"sma_20":16899.2,"sma_60":16773.58,"sma_120":16118.32},{"date":"2026-08-14","open":17410,"high":17435,"low":17400,"close":17415,"volume":384120,"rsi_14":68.23,"sma_20":16922.75,"sma_60":16788.25,"sma_120":16133.82},{"date":"2026-08-18","open":17290,"high":17300,"low":17195,"close":17215,"volume":771795,"rsi_14":68.54,"sma_20":16951.3,"sma_60":16800.42,"sma_120":16147.73},{"date":"2026-08-19","open":17150,"high":17180,"low":17095,"close":17150,"volume":844182,"rsi_14":64.49,"sma_20":16973.6,"sma_60":16809.1,"sma_120":16161.57},{"date":"2026-08-20","open":17230,"high":17240,"low":17210,"close":17235,"volume":377545,"rsi_14":74.79,"sma_20":16999.15,"sma_60":16817.87,"sma_120":16176.32},{"date":"2026-08-21","open":17060,"high":17085,"low":17055,"close":17075,"volume":590142,"rsi_14":61.83,"sma_20":17016.7,"sma_60":16821.8,"sma_120":16188.94},{"date":"2026-08-24","open":17140,"high":17155,"low":17075,"close":17090,"volume":397546,"rsi_14":59.26,"sma_20":17044.2,"sma_60":16825.9,"sma_120":16200.9},{"date":"2026-08-25","open":17085,"high":17120,"low":17050,"close":17120,"volume":466825,"rsi_14":54.34,"sma_20":17065.25,"sma_60":16831.17,"sma_120":16214.15},{"date":"2026-08-26","open":17115,"high":17145,"low":17090,"close":17110,"volume":295146,"rsi_14":39.11,"sma_20":17096.25,"sma_60":16833.77,"sma_120":16229.08},{"date":"2026-08-27","open":17225,"high":17245,"low":17165,"close":17190,"volume":351545,"rsi_14":46.57,"sma_20":17126.0,"sma_60":16836.78,"sma_120":16245.62},{"date":"2026-08-28","open":17210,"high":17270,"low":17210,"close":17245,"volume":362383,"rsi_14":51.21,"sma_20":17170.25,"sma_60":16841.38,"sma_120":16261.3},{"date":"2026-08-31","open":17140,"high":17190,"low":17125,"close":17175,"volume":432425,"rsi_14":41.92,"sma_20":17194.0,"sma_60":16846.82,"sma_120":16276.48},{"date":"2026-09-01","open":17170,"high":17190,"low":17135,"close":17160,"volume":441297,"rsi_14":42.13,"sma_20":17211.25,"sma_60":16851.58,"sma_120":16295.35},{"date":"2026-09-02","open":17040,"high":17060,"low":17010,"close":17015,"volume":848172,"rsi_14":38.43,"sma_20":17211.75,"sma_60":16859.5,"sma_120":16310.27},{"date":"2026-09-03","open":17110,"high":17135,"low":17075,"close":17110,"volume":580840,"rsi_14":40.89,"sma_20":17200.75,"sma_60":16867.68,"sma_120":16325.77},{"date":"2026-09-04","open":17275,"high":17315,"low":17275,"close":17310,"volume":560890,"rsi_14":45.71,"sma_20":17203.25,"sma_60":16881.68,"sma_120":16344.32},{"date":"2026-09-07","open":17230,"high":17230,"low":17200,"close":17220,"volume":666366,"rsi_14":50.22,"sma_20":17203.25,"sma_60":16896.68,"sma_120":16362.9},{"date":"2026-09-08","open":17205,"high":17265,"low":17165,"close":17170,"volume":533605,"rsi_14":50.91,"sma_20":17195.0,"sma_60":16907.43,"sma_120":16381.27},{"date":"2026-09-09","open":17120,"high":17160,"low":17120,"close":17150,"volume":299528,"rsi_14":45.89,"sma_20":17186.75,"sma_60":16912.78,"sma_120":16399.53},{"date":"2026-09-10","open":17075,"high":17100,"low":17040,"close":17100,"volume":328863,"rsi_14":51.35,"sma_20":17178.5,"sma_60":16916.3,"sma_120":16415.69},{"date":"2026-09-11","open":17000,"high":17085,"low":16930,"close":17015,"volume":410535,"rsi_14":46.23,"sma_20":17163.5,"sma_60":16919.32,"sma_120":16433.76},{"date":"2026-09-14","open":17000,"high":17045,"low":16990,"close":17010,"volume":357002,"rsi_14":44.33,"sma_20":17143.25,"sma_60":16924.33,"sma_120":16451.95},{"date":"2026-09-15","open":17015,"high":17040,"low":16950,"close":16975,"volume":601850,"rsi_14":43.22,"sma_20":17131.25,"sma_60":16929.1,"sma_120":16472.47},{"date":"2026-09-16","open":16950,"high":16990,"low":16940,"close":16975,"volume":514181,"rsi_14":38.25,"sma_20":17122.5,"sma_60":16933.12,"sma_120":16491.24},{"date":"2026-09-17","open":16945,"high":16975,"low":16930,"close":16965,"volume":621045,"rsi_14":33.91,"sma_20":17109.0,"sma_60":16940.62,"sma_120":16509.39},{"date":"2026-09-18","open":17035,"high":17110,"low":17030,"close":17110,"volume":431715,"rsi_14":46.56,"sma_20":17110.75,"sma_60":16951.03,"sma_120":16529.21},{"date":"2026-09-21","open":17130,"high":17170,"low":17120,"close":17160,"volume":505201,"rsi_14":50.0,"sma_20":17114.25,"sma_60":16961.03,"sma_120":16550.4},{"date":"2026-09-22","open":17345,"high":17370,"low":17330,"close":17340,"volume":596450,"rsi_14":66.01,"sma_20":17125.25,"sma_60":16977.62,"sma_120":16575.49},{"date":"2026-09-23","open":17325,"high":17365,"low":17325,"close":17355,"volume":486164,"rsi_14":63.1,"sma_20":17137.5,"sma_60":16991.62,"sma_120":16600.62},{"date":"2026-09-28","open":17245,"high":17260,"low":17210,"close":17210,"volume":393440,"rsi_14":44.32,"sma_20":17138.5,"sma_60":17001.13,"sma_120":16621.23},{"date":"2026-09-29","open":17155,"high":17175,"low":17095,"close":17150,"volume":493586,"rsi_14":45.88,"sma_20":17133.75,"sma_60":17008.57,"sma_120":16643.09},{"date":"2026-09-30","open":17170,"high":17190,"low":17150,"close":17165,"volume":262870,"rsi_14":49.69,"sma_20":17133.25,"sma_60":17016.08,"sma_120":16663.33},{"date":"2026-10-01","open":17165,"high":17220,"low":17125,"close":17210,"volume":470309,"rsi_14":53.57,"sma_20":17135.75,"sma_60":17022.85,"sma_120":16683.89},{"date":"2026-10-02","open":17140,"high":17180,"low":17115,"close":17160,"volume":279203,"rsi_14":53.57,"sma_20":17143.0,"sma_60":17029.28,"sma_120":16703.83},{"date":"2026-10-06","open":17355,"high":17390,"low":17355,"close":17390,"volume":332436,"rsi_14":69.04,"sma_20":17157.0,"sma_60":17038.97,"sma_120":16721.79},{"date":"2026-10-07","open":17465,"high":17490,"low":17460,"close":17470,"volume":707223,"rsi_14":71.7,"sma_20":17165.0,"sma_60":17051.07,"sma_120":16740.96},{"date":"2026-10-08","open":17420,"high":17430,"low":17385,"close":17385,"volume":296590,"rsi_14":68.47,"sma_20":17173.25,"sma_60":17061.25,"sma_120":16758.55},{"date":"2026-10-12","open":17470,"high":17500,"low":17465,"close":17480,"volume":422675,"rsi_14":70.95,"sma_20":17188.75,"sma_60":17072.18,"sma_120":16777.67},{"date":"2026-10-13","open":17420,"high":17470,"low":17380,"close":17420,"volume":455357,"rsi_14":68.13,"sma_20":17202.25,"sma_60":17081.53,"sma_120":16794.32},{"date":"2026-10-14","open":17420,"high":17480,"low":17415,"close":17455,"volume":475942,"rsi_14":65.07,"sma_20":17220.0,"sma_60":17092.22,"sma_120":16809.75},{"date":"2026-10-15","open":17195,"high":17215,"low":17150,"close":17185,"volume":583738,"rsi_14":50.92,"sma_20":17228.5,"sma_60":17097.07,"sma_120":16821.61},{"date":"2026-10-16","open":17250,"high":17340,"low":17250,"close":17310,"volume":445327,"rsi_14":48.85,"sma_20":17243.5,"sma_60":17103.17,"sma_120":16834.39},{"date":"2026-10-19","open":17180,"high":17250,"low":17175,"close":17240,"volume":372761,"rsi_14":45.79,"sma_20":17256.75,"sma_60":17113.1,"sma_120":16845.88},{"date":"2026-10-20","open":17210,"high":17225,"low":17155,"close":17200,"volume":442210,"rsi_14":49.6,"sma_20":17268.0,"sma_60":17121.37,"sma_120":16856.17},{"date":"2026-10-21","open":17275,"high":17300,"low":17255,"close":17270,"volume":399475,"rsi_14":54.72,"sma_20":17283.25,"sma_60":17130.47,"sma_120":16867.58},{"date":"2026-10-22","open":17250,"high":17275,"low":17180,"close":17185,"volume":579540,"rsi_14":50.75,"sma_20":17287.0,"sma_60":17138.15,"sma_120":16878.15},{"date":"2026-10-23","open":17110,"high":17125,"low":17065,"close":17110,"volume":391214}],"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":17110.0,"price_history":[{"date":"2022-12-02","close":9575.083},{"date":"2022-12-05","close":9579.9053},{"date":"2022-12-06","close":9401.5166},{"date":"2022-12-07","close":9276.1611},{"date":"2022-12-08","close":9276.1611},{"date":"2022-12-09","close":9372.5869},{"date":"2022-12-12","close":9280.9844},{"date":"2022-12-13","close":9420.7998},{"date":"2022-12-14","close":9517.2285},{"date":"2022-12-15","close":9435.2646},{"date":"2022-12-16","close":9179.7373},{"date":"2022-12-19","close":9092.9541},{"date":"2022-12-20","close":8919.3857},{"date":"2022-12-21","close":9064.0254},{"date":"2022-12-22","close":9179.7373},{"date":"2022-12-23","close":9035.0967},{"date":"2022-12-26","close":9107.418},{"date":"2022-12-27","close":9141.167},{"date":"2022-12-28","close":9049.5615},{"date":"2022-12-29","close":8938.6729},{"date":"2023-01-02","close":9044.7412},{"date":"2023-01-03","close":9112.2402},{"date":"2023-01-04","close":9039.9219},{"date":"2023-01-05","close":9088.1309},{"date":"2023-01-06","close":9020.6338},{"date":"2023-01-09","close":9227.9492},{"date":"2023-01-10","close":9189.3779},{"date":"2023-01-11","close":9252.0566},{"date":"2023-01-12","close":9391.875},{"date":"2023-01-13","close":9391.875},{"date":"2023-01-16","close":9440.083},{"date":"2023-01-17","close":9430.4424},{"date":"2023-01-18","close":9444.9092},{"date":"2023-01-19","close":9276.1611},{"date":"2023-01-20","close":9242.4131},{"date":"2023-01-25","close":9420.7998},{"date":"2023-01-26","close":9522.0488},{"date":"2023-01-27","close":9560.6172},{"date":"2023-01-30","close":9584.7266},{"date":"2023-01-31","close":9493.1201},{"date":"2023-02-01","close":9608.8291},{"date":"2023-02-02","close":9767.9336},{"date":"2023-02-03","close":9811.3252},{"date":"2023-02-06","close":9734.1855},{"date":"2023-02-07","close":9710.0791},{"date":"2023-02-08","close":9820.9697},{"date":"2023-02-09","close":9758.291},{"date":"2023-02-10","close":9604.0098},{"date":"2023-02-13","close":9623.2959},{"date":"2023-02-14","close":9758.291},{"date":"2023-02-15","close":9705.2568},{"date":"2023-02-16","close":9801.6826},{"date":"2023-02-17","close":9608.8291},{"date":"2023-02-20","close":9628.1152},{"date":"2023-02-21","close":9599.1895},{"date":"2023-02-22","close":9454.5508},{"date":"2023-02-23","close":9464.1914},{"date":"2023-02-24","close":9454.5508},{"date":"2023-02-27","close":9372.5869},{"date":"2023-02-28","close":9401.5166},{"date":"2023-03-02","close":9285.8047},{"date":"2023-03-03","close":9372.5869},{"date":"2023-03-06","close":9560.6172},{"date":"2023-03-07","close":9565.4375},{"date":"2023-03-08","close":9406.3369},{"date":"2023-03-09","close":9415.9814},{"date":"2023-03-10","close":9184.5576},{"date":"2023-03-13","close":9276.1611},{"date":"2023-03-14","close":9097.7744},{"date":"2023-03-15","close":9261.6973},{"date":"2023-03-16","close":9208.665},{"date":"2023-03-17","close":9343.6592},{"date":"2023-03-20","close":9184.5576},{"date":"2023-03-21","close":9329.1963},{"date":"2023-03-22","close":9430.4424},{"date":"2023-03-23","close":9338.8379},{"date":"2023-03-24","close":9309.9121},{"date":"2023-03-27","close":9420.7998},{"date":"2023-03-28","close":9401.5166},{"date":"2023-03-29","close":9430.4424},{"date":"2023-03-30","close":9517.2285},{"date":"2023-03-31","close":9555.7979},{"date":"2023-04-03","close":9652.2236},{"date":"2023-04-04","close":9724.543},{"date":"2023-04-05","close":9657.0439},{"date":"2023-04-06","close":9618.4746},{"date":"2023-04-07","close":9671.5088},{"date":"2023-04-10","close":9666.6875},{"date":"2023-04-11","close":9690.792},{"date":"2023-04-12","close":9681.1514},{"date":"2023-04-13","close":9652.2236},{"date":"2023-04-14","close":9753.4707},{"date":"2023-04-17","close":9758.291},{"date":"2023-04-18","close":9777.5771},{"date":"2023-04-19","close":9763.1133},{"date":"2023-04-20","close":9772.7549},{"date":"2023-04-21","close":9719.7207},{"date":"2023-04-24","close":9681.1514},{"date":"2023-04-25","close":9695.6143},{"date":"2023-04-26","close":9628.1152},{"date":"2023-04-27","close":9589.3916},{"date":"2023-04-28","close":9724.9297},{"date":"2023-05-02","close":9807.2217},{"date":"2023-05-03","close":9710.4092},{"date":"2023-05-04","close":9628.1172},{"date":"2023-05-08","close":9720.0898},{"date":"2023-05-09","close":9729.7695},{"date":"2023-05-10","close":9691.0459},{"date":"2023-05-11","close":9758.8145},{"date":"2023-05-12","close":9744.293},{"date":"2023-05-15","close":9729.7695},{"date":"2023-05-16","close":9705.5684},{"date":"2023-05-17","close":9686.2041},{"date":"2023-05-18","close":9771.0},{"date":"2023-05-19","close":9894.3545},{"date":"2023-05-22","close":9860.4707},{"date":"2023-05-23","close":9879.8311},{"date":"2023-05-24","close":9741.0},{"date":"2023-05-25","close":9734.6113},{"date":"2023-05-26","close":9763.6562},{"date":"2023-05-30","close":9923.3965},{"date":"2023-05-31","close":9855.626},{"date":"2023-06-01","close":9850.7881},{"date":"2023-06-02","close":10586.5713},{"date":"2023-06-05","close":10068.6182},{"date":"2023-06-07","close":10078.2998},{"date":"2023-06-08","close":10010.5312},{"date":"2023-06-09","close":10083.1406},{"date":"2023-06-12","close":10126.707},{"date":"2023-06-13","close":10233.2021},{"date":"2023-06-14","close":10267.0869},{"date":"2023-06-15","close":10267.0869},{"date":"2023-06-16","close":10402.6279},{"date":"2023-06-19","close":10359.0605},{"date":"2023-06-20","close":10339.6953},{"date":"2023-06-21","close":10305.8125},{"date":"2023-06-22","close":10233.2021},{"date":"2023-06-23","close":10233.2021},{"date":"2023-06-26","close":10223.5205},{"date":"2023-06-27","close":10194.4785},{"date":"2023-06-28","close":10267.0869},{"date":"2023-06-29","close":10271.9258},{"date":"2023-06-30","close":10330.0166},{"date":"2023-07-03","close":10427.0},{"date":"2023-07-04","close":10436.0},{"date":"2023-07-05","close":10417.0},{"date":"2023-07-06","close":10374.0},{"date":"2023-07-07","close":10339.6953},{"date":"2023-07-10","close":10262.248},{"date":"2023-07-11","close":10340.0},{"date":"2023-07-12","close":10412.0},{"date":"2023-07-13","close":10505.0},{"date":"2023-07-14","close":10576.8906},{"date":"2023-07-17","close":10547.8467},{"date":"2023-07-18","close":10588.0},{"date":"2023-07-19","close":10688.2246},{"date":"2023-07-20","close":10688.2246},{"date":"2023-07-21","close":10654.3408},{"date":"2023-07-24","close":10634.9775},{"date":"2023-07-25","close":10660.0},{"date":"2023-07-26","close":10717.2686},{"date":"2023-07-27","close":10718.0},{"date":"2023-07-28","close":10630.1377},{"date":"2023-07-31","close":10718.0},{"date":"2023-08-01","close":10745.0},{"date":"2023-08-02","close":10650.0},{"date":"2023-08-03","close":10552.6875},{"date":"2023-08-04","close":10562.3691},{"date":"2023-08-07","close":10484.918},{"date":"2023-08-08","close":10513.9629},{"date":"2023-08-09","close":10518.8018},{"date":"2023-08-10","close":10475.2363},{"date":"2023-08-11","close":10436.5107},{"date":"2023-08-14","close":10397.7842},{"date":"2023-08-16","close":10359.0605},{"date":"2023-08-17","close":10291.29},{"date":"2023-08-18","close":10204.1572},{"date":"2023-08-21","close":10179.9531},{"date":"2023-08-22","close":10276.7695},{"date":"2023-08-23","close":10276.7695},{"date":"2023-08-24","close":10426.8291},{"date":"2023-08-25","close":10204.1572},{"date":"2023-08-28","close":10300.9707},{"date":"2023-08-29","close":10359.0605},{"date":"2023-08-30","close":10504.2793},{"date":"2023-08-31","close":10543.0059},{"date":"2023-09-01","close":10518.8018},{"date":"2023-09-04","close":10552.6875},{"date":"2023-09-05","close":10518.8018},{"date":"2023-09-06","close":10480.0762},{"date":"2023-09-07","close":10363.9004},{"date":"2023-09-08","close":10368.7402},{"date":"2023-09-11","close":10383.2627},{"date":"2023-09-12","close":10417.1465},{"date":"2023-09-13","close":10349.3779},{"date":"2023-09-14","close":10412.3076},{"date":"2023-09-15","close":10480.0762},{"date":"2023-09-18","close":10359.0605},{"date":"2023-09-19","close":10334.8564},{"date":"2023-09-20","close":10330.0166},{"date":"2023-09-21","close":10199.3174},{"date":"2023-09-22","close":10078.2998},{"date":"2023-09-25","close":10063.7773},{"date":"2023-09-26","close":10025.0527},{"date":"2023-09-27","close":9952.4424},{"date":"2023-10-04","close":9758.8145},{"date":"2023-10-05","close":9879.8311},{"date":"2023-10-06","close":9860.4707},{"date":"2023-10-10","close":10049.2568},{"date":"2023-10-11","close":10107.3457},{"date":"2023-10-12","close":10189.6348},{"date":"2023-10-13","close":10092.8223},{"date":"2023-10-16","close":10058.9365},{"date":"2023-10-17","close":10126.707},{"date":"2023-10-18","close":10126.707},{"date":"2023-10-19","close":9986.3281},{"date":"2023-10-20","close":9884.6729},{"date":"2023-10-23","close":9807.2217},{"date":"2023-10-24","close":9812.0625},{"date":"2023-10-25","close":9821.7441},{"date":"2023-10-26","close":9642.6387},{"date":"2023-10-27","close":9637.7988},{"date":"2023-10-30","close":9578.5381},{"date":"2023-10-31","close":9622.2549},{"date":"2023-11-01","close":9709.6855},{"date":"2023-11-02","close":9840.832},{"date":"2023-11-03","close":10001.1221},{"date":"2023-11-06","close":10098.2656},{"date":"2023-11-07","close":10078.8379},{"date":"2023-11-08","close":10112.8398},{"date":"2023-11-09","close":10137.125},{"date":"2023-11-10","close":10059.4082},{"date":"2023-11-13","close":10180.8389},{"date":"2023-11-14","close":10205.1279},{"date":"2023-11-15","close":10438.2764},{"date":"2023-11-16","close":10423.7061},{"date":"2023-11-17","close":10443.1328},{"date":"2023-11-20","close":10428.5615},{"date":"2023-11-21","close":10530.5645},{"date":"2023-11-22","close":10496.5625},{"date":"2023-11-23","close":10554.8506},{"date":"2023-11-24","close":10554.8506},{"date":"2023-11-27","close":10520.8496},{"date":"2023-11-28","close":10540.2783},{"date":"2023-11-29","close":10554.8506},{"date":"2023-11-30","close":10554.8506},{"date":"2023-12-01","close":10569.4229},{"date":"2023-12-04","close":10617.9961},{"date":"2023-12-05","close":10549.9932},{"date":"2023-12-06","close":10608.2803},{"date":"2023-12-07","close":10520.8496},{"date":"2023-12-08","close":10608.2803},{"date":"2023-12-11","close":10656.8545},{"date":"2023-12-12","close":10700.5684},{"date":"2023-12-13","close":10758.8574},{"date":"2023-12-14","close":10933.7178},{"date":"2023-12-15","close":10928.8613},{"date":"2023-12-18","close":10958.0039},{"date":"2023-12-19","close":10967.7188},{"date":"2023-12-20","close":11040.5771},{"date":"2023-12-21","close":10914.2881},{"date":"2023-12-22","close":10958.0039},{"date":"2023-12-26","close":11001.7178},{"date":"2023-12-27","close":11045.4336},{"date":"2023-12-28","close":11079.4355},{"date":"2024-01-02","close":11035.7197},{"date":"2024-01-03","close":10967.7188},{"date":"2024-01-04","close":10890.002},{"date":"2024-01-05","close":10836.5713},{"date":"2024-01-08","close":10846.2881},{"date":"2024-01-09","close":11006.5771},{"date":"2024-01-10","close":10987.1475},{"date":"2024-01-11","close":11079.4355},{"date":"2024-01-12","close":11035.7197},{"date":"2024-01-15","close":11060.0078},{"date":"2024-01-16","close":11016.292},{"date":"2024-01-17","close":10972.5752},{"date":"2024-01-18","close":10960.0},{"date":"2024-01-19","close":11055.1494},{"date":"2024-01-22","close":11210.582},{"date":"2024-01-23","close":11210.582},{"date":"2024-01-24","close":11268.8701},{"date":"2024-01-25","close":11254.2979},{"date":"2024-01-26","close":11244.583},{"date":"2024-01-29","close":11293.1553},{"date":"2024-01-30","close":11384.8203},{"date":"2024-01-31","close":11331.1865},{"date":"2024-02-01","close":11214.168},{"date":"2024-02-02","close":11394.5713},{"date":"2024-02-05","close":11428.7031},{"date":"2024-02-06","close":11414.0742},{"date":"2024-02-07","close":11433.5762},{"date":"2024-02-08","close":11526.2158},{"date":"2024-02-13","close":11584.7246},{"date":"2024-02-14","close":11433.5762},{"date":"2024-02-15","close":11550.5947},{"date":"2024-02-16","close":11604.2275},{"date":"2024-02-19","close":11570.0977},{"date":"2024-02-20","close":11531.0918},{"date":"2024-02-21","close":11477.458},{"date":"2024-02-22","close":11589.6006},{"date":"2024-02-23","close":11740.748},{"date":"2024-02-26","close":11711.4951},{"date":"2024-02-27","close":11682.2383},{"date":"2024-02-28","close":11716.3701},{"date":"2024-02-29","close":11706.6182},{"date":"2024-03-04","close":11843.1367},{"date":"2024-03-05","close":11809.0068},{"date":"2024-03-06","close":11735.8721},{"date":"2024-03-07","close":11765.125},{"date":"2024-03-08","close":11901.6455},{"date":"2024-03-11","close":11813.8838},{"date":"2024-03-12","close":11852.8906},{"date":"2024-03-13","close":11940.6533},{"date":"2024-03-14","close":11940.6533},{"date":"2024-03-15","close":11862.6406},{"date":"2024-03-18","close":11848.0146},{"date":"2024-03-19","close":11872.3916},{"date":"2024-03-20","close":11940.6533},{"date":"2024-03-21","close":12111.3027},{"date":"2024-03-22","close":12106.4268},{"date":"2024-03-25","close":12057.6699},{"date":"2024-03-26","close":12062.5449},{"date":"2024-03-27","close":12043.0439},{"date":"2024-03-28","close":12116.1787},{"date":"2024-03-29","close":12213.6924},{"date":"2024-04-01","close":12169.8105},{"date":"2024-04-02","close":12082.0498},{"date":"2024-04-03","close":11989.4102},{"date":"2024-04-04","close":12047.917},{"date":"2024-04-05","close":11896.7705},{"date":"2024-04-08","close":11994.2852},{"date":"2024-04-09","close":12004.0352},{"date":"2024-04-11","close":11906.5215},{"date":"2024-04-12","close":11989.4102},{"date":"2024-04-15","close":11867.5156},{"date":"2024-04-16","close":11652.9844},{"date":"2024-04-17","close":11638.3564},{"date":"2024-04-18","close":11623.7295},{"date":"2024-04-19","close":11477.458},{"date":"2024-04-22","close":11506.7139},{"date":"2024-04-23","close":11540.8418},{"date":"2024-04-24","close":11730.9961},{"date":"2024-04-25","close":11599.3506},{"date":"2024-04-26","close":11730.9961},{"date":"2024-04-29","close":11779.876},{"date":"2024-04-30","close":11774.9863},{"date":"2024-05-02","close":11623.4619},{"date":"2024-05-03","close":11696.7812},{"date":"2024-05-07","close":11931.4023},{"date":"2024-05-08","close":11941.1758},{"date":"2024-05-09","close":11926.5127},{"date":"2024-05-10","close":12024.2715},{"date":"2024-05-13","close":12038.9355},{"date":"2024-05-14","close":12024.2715},{"date":"2024-05-16","close":12229.5625},{"date":"2024-05-17","close":12205.123},{"date":"2024-05-20","close":12229.5625},{"date":"2024-05-21","close":12224.6758},{"date":"2024-05-22","close":12249.1152},{"date":"2024-05-23","close":12283.3301},{"date":"2024-05-24","close":12131.8066},{"date":"2024-05-27","close":12214.8994},{"date":"2024-05-28","close":12224.6758},{"date":"2024-05-29","close":12166.0205},{"date":"2024-05-30","close":12048.709},{"date":"2024-05-31","close":12029.1582},{"date":"2024-06-03","close":12175.7969},{"date":"2024-06-04","close":12146.4697},{"date":"2024-06-05","close":12185.5723},{"date":"2024-06-07","close":12327.3223},{"date":"2024-06-10","close":12283.3301},{"date":"2024-06-11","close":12337.0967},{"date":"2024-06-12","close":12385.9775},{"date":"2024-06-13","close":12498.3975},{"date":"2024-06-14","close":12498.3975},{"date":"2024-06-17","close":12493.5098},{"date":"2024-06-18","close":12591.2666},{"date":"2024-06-19","close":12630.373},{"date":"2024-06-20","close":12659.7012},{"date":"2024-06-21","close":12601.0449},{"date":"2024-06-24","close":12566.8301},{"date":"2024-06-25","close":12542.3896},{"date":"2024-06-26","close":12591.2666},{"date":"2024-06-27","close":12571.7168},{"date":"2024-06-28","close":12635.2598},{"date":"2024-07-01","close":12591.2666},{"date":"2024-07-02","close":12566.8301},{"date":"2024-07-03","close":12649.9238},{"date":"2024-07-04","close":12718.3525},{"date":"2024-07-05","close":12737.9062},{"date":"2024-07-08","close":12772.1221},{"date":"2024-07-09","close":12825.8877},{"date":"2024-07-10","close":12816.1133},{"date":"2024-07-11","close":12943.1992},{"date":"2024-07-12","close":12835.666},{"date":"2024-07-15","close":12933.4219},{"date":"2024-07-16","close":12962.751},{"date":"2024-07-17","close":12967.6377},{"date":"2024-07-18","close":12884.5439},{"date":"2024-07-19","close":12772.1221},{"date":"2024-07-22","close":12684.1406},{"date":"2024-07-23","close":12747.6836},{"date":"2024-07-24","close":12684.1406},{"date":"2024-07-25","close":12483.7334},{"date":"2024-07-26","close":12449.5186},{"date":"2024-07-29","close":12601.0449},{"date":"2024-07-30","close":12558.9043},{"date":"2024-07-31","close":12583.4043},{"date":"2024-08-01","close":12745.1064},{"date":"2024-08-02","close":12377.6006},{"date":"2024-08-05","close":11877.792},{"date":"2024-08-06","close":12093.3955},{"date":"2024-08-07","close":12108.0977},{"date":"2024-08-08","close":11961.0947},{"date":"2024-08-09","close":12206.0986},{"date":"2024-08-12","close":12264.8994},{"date":"2024-08-13","close":12294.2998},{"date":"2024-08-14","close":12485.4023},{"date":"2024-08-16","close":12754.9072},{"date":"2024-08-19","close":12730.4062},{"date":"2024-08-20","close":12877.4092},{"date":"2024-08-21","close":12857.8066},{"date":"2024-08-22","close":12892.1084},{"date":"2024-08-23","close":12823.5078},{"date":"2024-08-26","close":12931.3105},{"date":"2024-08-27","close":12891.0},{"date":"2024-08-28","close":12906.8096},{"date":"2024-08-29","close":12799.0068},{"date":"2024-08-30","close":12857.8066},{"date":"2024-09-02","close":12926.4092},{"date":"2024-09-03","close":12921.5098},{"date":"2024-09-04","close":12612.8057},{"date":"2024-09-05","close":12637.3047},{"date":"2024-09-06","close":12578.5049},{"date":"2024-09-09","close":12456.002},{"date":"2024-09-10","close":12519.7041},{"date":"2024-09-11","close":12549.1035},{"date":"2024-09-12","close":12759.8086},{"date":"2024-09-13","close":12828.4082},{"date":"2024-09-19","close":12999.9111},{"date":"2024-09-20","close":13073.4121},{"date":"2024-09-23","close":13088.1143},{"date":"2024-09-24","close":13107.7129},{"date":"2024-09-25","close":13097.9121},{"date":"2024-09-26","close":13195.915},{"date":"2024-09-27","close":13146.9131},{"date":"2024-09-30","close":13117.5107},{"date":"2024-10-02","close":13039.1123},{"date":"2024-10-04","close":13053.8115},{"date":"2024-10-07","close":13151.8125},{"date":"2024-10-08","close":13039.1123},{"date":"2024-10-10","close":13254.7158},{"date":"2024-10-11","close":13235.1143},{"date":"2024-10-14","close":13308.6152},{"date":"2024-10-15","close":13431.1182},{"date":"2024-10-16","close":13318.416},{"date":"2024-10-17","close":13362.5176},{"date":"2024-10-18","close":13372.3164},{"date":"2024-10-21","close":13406.6191},{"date":"2024-10-22","close":13367.416},{"date":"2024-10-23","close":13377.2168},{"date":"2024-10-24","close":13298.8174},{"date":"2024-10-25","close":13298.8174},{"date":"2024-10-28","close":13352.7178},{"date":"2024-10-29","close":13323.3154},{"date":"2024-10-30","close":13373.0},{"date":"2024-10-31","close":13233.9111},{"date":"2024-11-01","close":13071.8027},{"date":"2024-11-04","close":13145.4883},{"date":"2024-11-05","close":13078.0},{"date":"2024-11-06","close":13400.9307},{"date":"2024-11-07","close":13597.4268},{"date":"2024-11-08","close":13671.1123},{"date":"2024-11-11","close":13744.7959},{"date":"2024-11-12","close":13720.2363},{"date":"2024-11-13","close":13646.5488},{"date":"2024-11-14","close":13676.0234},{"date":"2024-11-15","close":13523.7393},{"date":"2024-11-18","close":13450.0537},{"date":"2024-11-19","close":13499.1787},{"date":"2024-11-20","close":13548.3018},{"date":"2024-11-21","close":13509.002},{"date":"2024-11-22","close":13602.3389},{"date":"2024-11-25","close":13705.4971},{"date":"2024-11-26","close":13690.7598},{"date":"2024-11-27","close":13764.4453},{"date":"2024-11-28","close":13734.9717},{"date":"2024-11-29","close":13754.6221},{"date":"2024-12-02","close":13769.3594},{"date":"2024-12-03","close":13838.1318},{"date":"2024-12-04","close":13847.957},{"date":"2024-12-05","close":13911.8174},{"date":"2024-12-06","close":13887.2549},{"date":"2024-12-09","close":13916.7295},{"date":"2024-12-10","close":13838.1318},{"date":"2024-12-11","close":13818.4824},{"date":"2024-12-12","close":13887.2549},{"date":"2024-12-13","close":13862.6934},{"date":"2024-12-16","close":13838.1318},{"date":"2024-12-17","close":13862.6934},{"date":"2024-12-18","close":13857.7812},{"date":"2024-12-19","close":13425.4932},{"date":"2024-12-20","close":13376.3691},{"date":"2024-12-23","close":13636.7246},{"date":"2024-12-24","close":13646.5488},{"date":"2024-12-26","close":13803.7441},{"date":"2024-12-27","close":13764.4453},{"date":"2024-12-30","close":13636.7246},{"date":"2025-01-02","close":13523.7393},{"date":"2025-01-03","close":13445.1426},{"date":"2025-01-06","close":13592.5146},{"date":"2025-01-07","close":13646.5488},{"date":"2025-01-08","close":13548.3018},{"date":"2025-01-09","close":13504.0918},{"date":"2025-01-10","close":13484.4414},{"date":"2025-01-13","close":13273.21},{"date":"2025-01-14","close":13386.1943},{"date":"2025-01-15","close":13361.6338},{"date":"2025-01-16","close":13602.3389},{"date":"2025-01-17","close":13587.6016},{"date":"2025-01-20","close":13700.585},{"date":"2025-01-21","close":13725.1465},{"date":"2025-01-22","close":13862.6934},{"date":"2025-01-23","close":13892.168},{"date":"2025-01-24","close":13966.0361},{"date":"2025-01-31","close":13902.0176},{"date":"2025-02-03","close":13522.8271},{"date":"2025-02-04","close":13650.8643},{"date":"2025-02-05","close":13714.8838},{"date":"2025-02-06","close":13862.6211},{"date":"2025-02-07","close":13852.7725},{"date":"2025-02-10","close":13788.7529},{"date":"2025-02-11","close":13808.4502},{"date":"2025-02-12","close":13837.999},{"date":"2025-02-13","close":13837.999},{"date":"2025-02-14","close":13966.0361},{"date":"2025-02-17","close":13975.8867},{"date":"2025-02-18","close":13985.7344},{"date":"2025-02-19","close":14000.5088},{"date":"2025-02-20","close":13975.8867},{"date":"2025-02-21","close":13956.1865},{"date":"2025-02-24","close":13793.6758},{"date":"2025-02-25","close":13675.4883},{"date":"2025-02-26","close":13641.0156},{"date":"2025-02-27","close":13650.8643},{"date":"2025-02-28","close":13394.7891},{"date":"2025-03-04","close":13375.0898},{"date":"2025-03-05","close":13256.9004},{"date":"2025-03-06","close":13320.9199},{"date":"2025-03-07","close":13104.2383},{"date":"2025-03-10","close":13094.3896},{"date":"2025-03-11","close":12828.4648},{"date":"2025-03-12","close":12729.9736},{"date":"2025-03-13","close":12690.5771},{"date":"2025-03-14","close":12661.0283},{"date":"2025-03-17","close":12774.2939},{"date":"2025-03-18","close":12912.1807},{"date":"2025-03-19","close":12808.7656},{"date":"2025-03-20","close":12995.8994},{"date":"2025-03-21","close":12887.5596},{"date":"2025-03-24","close":13000.8232},{"date":"2025-03-25","close":13123.9375},{"date":"2025-03-26","close":13143.6367},{"date":"2025-03-27","close":13040.2188},{"date":"2025-03-28","close":12986.0518},{"date":"2025-03-31","close":12616.708},{"date":"2025-04-01","close":12749.6719},{"date":"2025-04-02","close":12818.6152},{"date":"2025-04-03","close":12537.917},{"date":"2025-04-04","close":12257.2158},{"date":"2025-04-07","close":11090.0957},{"date":"2025-04-08","close":11681.0439},{"date":"2025-04-09","close":11178.7383},{"date":"2025-04-10","close":12365.5557},{"date":"2025-04-11","close":12148.876},{"date":"2025-04-14","close":12340.9336},{"date":"2025-04-15","close":12301.5371},{"date":"2025-04-16","close":12139.0264},{"date":"2025-04-17","close":12114.4043},{"date":"2025-04-18","close":12114.4043},{"date":"2025-04-21","close":11932.1963},{"date":"2025-04-22","close":11809.0811},{"date":"2025-04-23","close":12232.5928},{"date":"2025-04-24","close":12222.7441},{"date":"2025-04-25","close":12532.9902},{"date":"2025-04-28","close":12518.2168},{"date":"2025-04-29","close":12585.3916},{"date":"2025-04-30","close":12619.9668},{"date":"2025-05-02","close":12802.7217},{"date":"2025-05-07","close":12792.8438},{"date":"2025-05-08","close":12886.6914},{"date":"2025-05-09","close":12886.6914},{"date":"2025-05-12","close":13069.4453},{"date":"2025-05-13","close":13247.2617},{"date":"2025-05-14","close":13400.3799},{"date":"2025-05-15","close":13365.8047},{"date":"2025-05-16","close":13444.834},{"date":"2025-05-19","close":13410.2588},{"date":"2025-05-20","close":13509.0449},{"date":"2025-05-21","close":13434.9561},{"date":"2025-05-22","close":13296.6553},{"date":"2025-05-23","close":13247.2617},{"date":"2025-05-26","close":13346.0469},{"date":"2025-05-27","close":13336.168},{"date":"2025-05-28","close":13454.7129},{"date":"2025-05-29","close":13597.9531},{"date":"2025-05-30","close":13400.3799},{"date":"2025-06-02","close":13355.9268},{"date":"2025-06-04","close":13558.4385},{"date":"2025-06-05","close":13553.499},{"date":"2025-06-09","close":13612.7705},{"date":"2025-06-10","close":13652.2861},{"date":"2025-06-11","close":13676.9824},{"date":"2025-06-12","close":13647.3457},{"date":"2025-06-13","close":13513.9854},{"date":"2025-06-16","close":13612.7705},{"date":"2025-06-17","close":13662.165},{"date":"2025-06-18","close":13612.7705},{"date":"2025-06-19","close":13533.7432},{"date":"2025-06-20","close":13558.4385},{"date":"2025-06-23","close":13513.9854},{"date":"2025-06-24","close":13795.5264},{"date":"2025-06-25","close":13825.1631},{"date":"2025-06-26","close":13844.9199},{"date":"2025-06-27","close":13948.6445},{"date":"2025-06-30","close":14062.25},{"date":"2025-07-01","close":14042.4922},{"date":"2025-07-02","close":14091.8857},{"date":"2025-07-03","close":14126.46},{"date":"2025-07-04","close":14185.7324},{"date":"2025-07-07","close":14151.1582},{"date":"2025-07-08","close":14131.4004},{"date":"2025-07-09","close":14096.8252},{"date":"2025-07-10","close":14156.0967},{"date":"2025-07-11","close":14195.6094},{"date":"2025-07-14","close":14101.7646},{"date":"2025-07-15","close":14249.9434},{"date":"2025-07-16","close":14111.6426},{"date":"2025-07-17","close":14210.4297},{"date":"2025-07-18","close":14309.2139},{"date":"2025-07-21","close":14299.3359},{"date":"2025-07-22","close":14279.5791},{"date":"2025-07-23","close":14319.0938},{"date":"2025-07-24","close":14417.8818},{"date":"2025-07-25","close":14437.6387},{"date":"2025-07-28","close":14536.4238},{"date":"2025-07-29","close":14491.9717},{"date":"2025-07-30","close":14450.3867},{"date":"2025-07-31","close":14539.4951},{"date":"2025-08-01","close":14306.8232},{"date":"2025-08-04","close":14158.3096},{"date":"2025-08-05","close":14361.2783},{"date":"2025-08-06","close":14306.8232},{"date":"2025-08-07","close":14395.9316},{"date":"2025-08-08","close":14381.0801},{"date":"2025-08-11","close":14470.1885},{"date":"2025-08-12","close":14435.5352},{"date":"2025-08-13","close":14579.0986},{"date":"2025-08-14","close":14603.8506},{"date":"2025-08-18","close":14588.999},{"date":"2025-08-19","close":14569.1963},{"date":"2025-08-20","close":14460.2871},{"date":"2025-08-21","close":14475.1377},{"date":"2025-08-22","close":14390.9814},{"date":"2025-08-25","close":14623.6523},{"date":"2025-08-26","close":14549.3955},{"date":"2025-08-27","close":14633.5527},{"date":"2025-08-28","close":14643.4551},{"date":"2025-08-29","close":14692.959},{"date":"2025-09-01","close":14579.0986},{"date":"2025-09-02","close":14593.9502},{"date":"2025-09-03","close":14529.5928},{"date":"2025-09-04","close":14584.0488},{"date":"2025-09-05","close":14742.4629},{"date":"2025-09-08","close":14668.2061},{"date":"2025-09-09","close":14717.7109},{"date":"2025-09-10","close":14762.2646},{"date":"2025-09-11","close":14782.0674},{"date":"2025-09-12","close":14881.0762},{"date":"2025-09-15","close":14900.8779},{"date":"2025-09-16","close":14975.1348},{"date":"2025-09-17","close":14925.6309},{"date":"2025-09-18","close":14970.1836},{"date":"2025-09-19","close":14980.0859},{"date":"2025-09-22","close":15039.4902},{"date":"2025-09-23","close":15128.5986},{"date":"2025-09-24","close":15069.1943},{"date":"2025-09-25","close":15009.7891},{"date":"2025-09-26","close":14950.3818},{"date":"2025-09-29","close":15069.1943},{"date":"2025-09-30","close":15044.4414},{"date":"2025-10-01","close":15044.4414},{"date":"2025-10-02","close":15192.9551},{"date":"2025-10-10","close":15237.5088},{"date":"2025-10-13","close":14989.9863},{"date":"2025-10-14","close":14930.5801},{"date":"2025-10-15","close":15054.3428},{"date":"2025-10-16","close":15088.9951},{"date":"2025-10-17","close":14861.2744},{"date":"2025-10-20","close":15098.8955},{"date":"2025-10-21","close":15188.0049},{"date":"2025-10-22","close":15217.708},{"date":"2025-10-23","close":15143.4502},{"date":"2025-10-24","close":15257.3115},{"date":"2025-10-27","close":15460.2793},{"date":"2025-10-28","close":15499.8828},{"date":"2025-10-29","close":15579.0918},{"date":"2025-10-30","close":15532.4434},{"date":"2025-10-31","close":15487.7822},{"date":"2025-11-03","close":15448.083},{"date":"2025-11-04","close":15304.1719},{"date":"2025-11-05","close":15264.4717},{"date":"2025-11-06","close":15309.1328},{"date":"2025-11-07","close":15194.9971},{"date":"2025-11-10","close":15279.3594},{"date":"2025-11-11","close":15398.459},{"date":"2025-11-12","close":15472.8945},{"date":"2025-11-13","close":15487.7822},{"date":"2025-11-14","close":15185.0732},{"date":"2025-11-17","close":15249.585},{"date":"2025-11-18","close":14976.6504},{"date":"2025-11-19","close":14902.2139},{"date":"2025-11-20","close":15165.2227},{"date":"2025-11-21","close":14778.1533},{"date":"2025-11-24","close":14966.7256},{"date":"2025-11-25","close":15110.6367},{"date":"2025-11-26","close":15309.1328},{"date":"2025-11-27","close":15363.7207},{"date":"2025-11-28","close":15428.2324},{"date":"2025-12-01","close":15338.9082},{"date":"2025-12-02","close":15338.9082},{"date":"2025-12-03","close":15418.3076},{"date":"2025-12-04","close":15443.1201},{"date":"2025-12-05","close":15492.7451},{"date":"2025-12-08","close":15512.5938},{"date":"2025-12-09","close":15443.1201},{"date":"2025-12-10","close":15433.1953},{"date":"2025-12-11","close":15383.5703},{"date":"2025-12-12","close":15567.1816},{"date":"2025-12-15","close":15433.1953},{"date":"2025-12-16","close":15284.3223},{"date":"2025-12-17","close":15333.9463},{"date":"2025-12-18","close":15175.1484},{"date":"2025-12-19","close":15259.5088},{"date":"2025-12-22","close":15438.1572},{"date":"2025-12-23","close":15477.8574},{"date":"2025-12-24","close":15562.2188},{"date":"2025-12-26","close":15616.8047},{"date":"2025-12-29","close":15601.918},{"date":"2025-12-30","close":15542.3682},{"date":"2026-01-02","close":15482.8184},{"date":"2026-01-05","close":15462.9707},{"date":"2026-01-06","close":15552.2939},{"date":"2026-01-07","close":15626.7305},{"date":"2026-01-08","close":15507.6318},{"date":"2026-01-09","close":15572.1426},{"date":"2026-01-12","close":15572.1426},{"date":"2026-01-13","close":15676.3545},{"date":"2026-01-14","close":15626.7305},{"date":"2026-01-15","close":15596.9561},{"date":"2026-01-16","close":15661.4668},{"date":"2026-01-19","close":15487.7822},{"date":"2026-01-20","close":15418.3076},{"date":"2026-01-21","close":15343.8711},{"date":"2026-01-22","close":15472.8945},{"date":"2026-01-23","close":15577.1064},{"date":"2026-01-26","close":15532.4434},{"date":"2026-01-27","close":15676.3545},{"date":"2026-01-28","close":15740.8662},{"date":"2026-01-29","close":15711.0166},{"date":"2026-01-30","close":15546.8418},{"date":"2026-02-02","close":15397.5918},{"date":"2026-02-03","close":15720.9658},{"date":"2026-02-04","close":15566.7412},{"date":"2026-02-05","close":15452.3164},{"date":"2026-02-06","close":15258.292},{"date":"2026-02-09","close":15576.6914},{"date":"2026-02-10","close":15636.3916},{"date":"2026-02-11","close":15626.4414},{"date":"2026-02-12","close":15636.3916},{"date":"2026-02-13","close":15313.0166},{"date":"2026-02-19","close":15477.1914},{"date":"2026-02-20","close":15467.2422},{"date":"2026-02-23","close":15412.5176},{"date":"2026-02-24","close":15387.6416},{"date":"2026-02-25","close":15482.167},{"date":"2026-02-26","close":15576.6914},{"date":"2026-02-27","close":15452.3164},{"date":"2026-03-03","close":15317.9922},{"date":"2026-03-04","close":15203.5674},{"date":"2026-03-05","close":15362.7666},{"date":"2026-03-06","close":15352.8174},{"date":"2026-03-09","close":14895.1182},{"date":"2026-03-10","close":15223.4668},{"date":"2026-03-11","close":15248.3428},{"date":"2026-03-12","close":15084.168},{"date":"2026-03-13","close":14989.6426},{"date":"2026-03-16","close":14964.7686},{"date":"2026-03-17","close":14959.793},{"date":"2026-03-18","close":15158.793},{"date":"2026-03-19","close":14845.3672},{"date":"2026-03-20","close":14825.4688},{"date":"2026-03-23","close":14512.0439},{"date":"2026-03-24","close":14720.9941},{"date":"2026-03-25","close":14785.6689},{"date":"2026-03-26","close":14730.9434},{"date":"2026-03-27","close":14616.5186},{"date":"2026-03-30","close":14327.9688},{"date":"2026-03-31","close":14337.9199},{"date":"2026-04-01","close":14735.9189},{"date":"2026-04-02","close":14526.9688},{"date":"2026-04-03","close":14735.9189},{"date":"2026-04-06","close":14740.8926},{"date":"2026-04-07","close":14765.7686},{"date":"2026-04-08","close":15233.417},{"date":"2026-04-09","close":15168.7432},{"date":"2026-04-10","close":15273.2168},{"date":"2026-04-13","close":15183.668},{"date":"2026-04-14","close":15422.4668},{"date":"2026-04-15","close":15601.5664},{"date":"2026-04-16","close":15760.7656},{"date":"2026-04-17","close":15775.6914},{"date":"2026-04-20","close":15860.2656},{"date":"2026-04-21","close":15964.7412},{"date":"2026-04-22","close":15900.0664},{"date":"2026-04-23","close":15914.9912},{"date":"2026-04-24","close":15929.916},{"date":"2026-04-27","close":16029.416},{"date":"2026-04-28","close":16049.3154},{"date":"2026-04-29","close":16011.4062},{"date":"2026-04-30","close":15921.623},{"date":"2026-05-04","close":16205.9375},{"date":"2026-05-06","close":16295.7217},{"date":"2026-05-07","close":16485.2637},{"date":"2026-05-08","close":16475.2891},{"date":"2026-05-11","close":16535.1445},{"date":"2026-05-12","close":16540.1328},{"date":"2026-05-13","close":16595.0},{"date":"2026-05-14","close":16709.7227},{"date":"2026-05-15","close":16669.8203},{"date":"2026-05-18","close":16465.3125},{"date":"2026-05-19","close":16535.1445},{"date":"2026-05-20","close":16485.2637},{"date":"2026-05-21","close":16629.916},{"date":"2026-05-22","close":16709.7227},{"date":"2026-05-26","close":16839.4102},{"date":"2026-05-27","close":16844.3984},{"date":"2026-05-28","close":16804.4941},{"date":"2026-05-29","close":16954.1348},{"date":"2026-06-01","close":17009.002},{"date":"2026-06-02","close":16969.0977},{"date":"2026-06-04","close":16849.3867},{"date":"2026-06-05","close":16874.3262},{"date":"2026-06-08","close":16540.1328},{"date":"2026-06-09","close":16619.9395},{"date":"2026-06-10","close":16470.3008},{"date":"2026-06-11","close":16320.6611},{"date":"2026-06-12","close":16525.168},{"date":"2026-06-15","close":16829.4355},{"date":"2026-06-16","close":16889.291},{"date":"2026-06-17","close":16834.4238},{"date":"2026-06-18","close":16709.7227},{"date":"2026-06-19","close":16689.7715},{"date":"2026-06-22","close":16734.6641},{"date":"2026-06-23","close":16515.1914},{"date":"2026-06-24","close":16485.2637},{"date":"2026-06-25","close":16560.084},{"date":"2026-06-26","close":16345.6016},{"date":"2026-06-29","close":16515.1914},{"date":"2026-06-30","close":16639.8926},{"date":"2026-07-01","close":16704.7363},{"date":"2026-07-02","close":16714.7109},{"date":"2026-07-03","close":16804.4941},{"date":"2026-07-06","close":16774.5664},{"date":"2026-07-07","close":16809.4824},{"date":"2026-07-08","close":16744.6387},{"date":"2026-07-09","close":16774.5664},{"date":"2026-07-10","close":16824.4473},{"date":"2026-07-13","close":16859.3633},{"date":"2026-07-14","close":16814.4707},{"date":"2026-07-15","close":16894.2793},{"date":"2026-07-16","close":16944.1582},{"date":"2026-07-20","close":16644.8789},{"date":"2026-07-21","close":16704.7363},{"date":"2026-07-22","close":16724.6875},{"date":"2026-07-23","close":16724.6875},{"date":"2026-07-24","close":16540.1328},{"date":"2026-07-27","close":16699.748},{"date":"2026-07-28","close":16490.252},{"date":"2026-07-29","close":16595.0},{"date":"2026-07-30","close":16360.0},{"date":"2026-07-31","close":16700.0},{"date":"2026-08-03","close":16815.0},{"date":"2026-08-04","close":17005.0},{"date":"2026-08-05","close":17330.0},{"date":"2026-08-06","close":17260.0},{"date":"2026-08-07","close":17220.0},{"date":"2026-08-10","close":17335.0},{"date":"2026-08-11","close":17315.0},{"date":"2026-08-12","close":17265.0},{"date":"2026-08-13","close":17315.0},{"date":"2026-08-14","close":17415.0},{"date":"2026-08-18","close":17215.0},{"date":"2026-08-19","close":17150.0},{"date":"2026-08-20","close":17235.0},{"date":"2026-08-21","close":17075.0},{"date":"2026-08-24","close":17090.0},{"date":"2026-08-25","close":17120.0},{"date":"2026-08-26","close":17110.0},{"date":"2026-08-27","close":17190.0},{"date":"2026-08-28","close":17245.0},{"date":"2026-08-31","close":17175.0},{"date":"2026-09-01","close":17160.0},{"date":"2026-09-02","close":17015.0},{"date":"2026-09-03","close":17110.0},{"date":"2026-09-04","close":17310.0},{"date":"2026-09-07","close":17220.0},{"date":"2026-09-08","close":17170.0},{"date":"2026-09-09","close":17150.0},{"date":"2026-09-10","close":17100.0},{"date":"2026-09-11","close":17015.0},{"date":"2026-09-14","close":17010.0},{"date":"2026-09-15","close":16975.0},{"date":"2026-09-16","close":16975.0},{"date":"2026-09-17","close":16965.0},{"date":"2026-09-18","close":17110.0},{"date":"2026-09-21","close":17160.0},{"date":"2026-09-22","close":17340.0},{"date":"2026-09-23","close":17355.0},{"date":"2026-09-28","close":17210.0},{"date":"2026-09-29","close":17150.0},{"date":"2026-09-30","close":17165.0},{"date":"2026-10-01","close":17210.0},{"date":"2026-10-02","close":17160.0},{"date":"2026-10-06","close":17390.0},{"date":"2026-10-07","close":17470.0},{"date":"2026-10-08","close":17385.0},{"date":"2026-10-12","close":17480.0},{"date":"2026-10-13","close":17420.0},{"date":"2026-10-14","close":17455.0},{"date":"2026-10-15","close":17185.0},{"date":"2026-10-16","close":17310.0},{"date":"2026-10-19","close":17240.0},{"date":"2026-10-20","close":17200.0},{"date":"2026-10-21","close":17270.0},{"date":"2026-10-22","close":17185.0},{"date":"2026-10-23","close":17100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5558.0,"foreign_net":-19299.0,"institution_net":13741.0},{"date":"2026-10-21","retail_net":11886.0,"foreign_net":-294.0,"institution_net":-11592.0},{"date":"2026-10-20","retail_net":-47017.0,"foreign_net":-3645.0,"institution_net":50662.0},{"date":"2026-10-19","retail_net":9608.0,"foreign_net":-1253.0,"institution_net":-8355.0},{"date":"2026-10-16","retail_net":102831.0,"foreign_net":484.0,"institution_net":-103315.0},{"date":"2026-10-15","retail_net":-146427.0,"foreign_net":-4207.0,"institution_net":150634.0},{"date":"2026-10-14","retail_net":87814.0,"foreign_net":87.0,"institution_net":-87901.0},{"date":"2026-10-13","retail_net":-4733.0,"foreign_net":-15721.0,"institution_net":20454.0},{"date":"2026-10-12","retail_net":56796.0,"foreign_net":-313.0,"institution_net":-56483.0},{"date":"2026-10-08","retail_net":-6193.0,"foreign_net":4270.0,"institution_net":1923.0},{"date":"2026-10-07","retail_net":47770.0,"foreign_net":-15751.0,"institution_net":-32019.0},{"date":"2026-10-06","retail_net":-24565.0,"foreign_net":483.0,"institution_net":24082.0},{"date":"2026-10-02","retail_net":5170.0,"foreign_net":27229.0,"institution_net":-32399.0},{"date":"2026-10-01","retail_net":3677.0,"foreign_net":12554.0,"institution_net":-16231.0},{"date":"2026-09-30","retail_net":37867.0,"foreign_net":26005.0,"institution_net":-63872.0},{"date":"2026-09-29","retail_net":5956.0,"foreign_net":-30377.0,"institution_net":24421.0},{"date":"2026-09-28","retail_net":12475.0,"foreign_net":2.0,"institution_net":-12477.0},{"date":"2026-09-23","retail_net":3698.0,"foreign_net":-10076.0,"institution_net":6378.0},{"date":"2026-09-22","retail_net":-18447.0,"foreign_net":-11658.0,"institution_net":30105.0},{"date":"2026-09-21","retail_net":15409.0,"foreign_net":-21795.0,"institution_net":6386.0},{"date":"2026-09-18","retail_net":-54047.0,"foreign_net":7340.0,"institution_net":46707.0},{"date":"2026-09-17","retail_net":-78879.0,"foreign_net":26789.0,"institution_net":52090.0},{"date":"2026-09-16","retail_net":-84097.0,"foreign_net":-22219.0,"institution_net":106316.0},{"date":"2026-09-15","retail_net":-16045.0,"foreign_net":-1644.0,"institution_net":17689.0},{"date":"2026-09-14","retail_net":-33395.0,"foreign_net":10.0,"institution_net":33385.0},{"date":"2026-09-11","retail_net":-25720.0,"foreign_net":-3757.0,"institution_net":29477.0},{"date":"2026-09-10","retail_net":9994.0,"foreign_net":14842.0,"institution_net":-24836.0},{"date":"2026-09-09","retail_net":8480.0,"foreign_net":3857.0,"institution_net":-12337.0},{"date":"2026-09-08","retail_net":-456.0,"foreign_net":-12607.0,"institution_net":13063.0},{"date":"2026-09-07","retail_net":62994.0,"foreign_net":-3537.0,"institution_net":-59457.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":5558.0,"foreign_net":-19299.0,"institution_net":13741.0},"d3":{"retail_net":-29573.0,"foreign_net":-23238.0,"institution_net":52811.0},"d7":{"retail_net":24253.0,"foreign_net":-28127.0,"institution_net":3874.0},"d14":{"retail_net":102175.0,"foreign_net":-15376.0,"institution_net":-86799.0},"d30":{"retail_net":-52038.0,"foreign_net":-54201.0,"institution_net":106239.0}},"analysis":"최근 5일 외국인 순매수 -2.40만, 기관 순매수 -5.89만. 30일 누적: 외국인 -5.42만, 기관 10.62만.","foreign_flow":-24007.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-58859.0},"insider_trades":[],"price_analysis":{"current":17110.0,"low_30d":16930.0,"support":16987.0,"high_30d":17500.0,"change_1d":-0.4,"change_7d":-0.8,"change_30d":-0.3,"resistance":17443.0,"position_in_range":32.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국S&P500(H)","phase":"above-fold","symbol_resolved":true}