{"status":"ok","report":{"etf":{"aum":1290900000000.0,"as_of":"2026-07-04","issuer":"한화자산운용","source":"naver","category":"","holdings":[{"name":"한화에어로스페이스","ticker":"012450","weight":21.94},{"name":"한화오션","ticker":"042660","weight":19.38},{"name":"현대로템","ticker":"064350","weight":19.35},{"name":"한국항공우주","ticker":"047810","weight":14.73},{"name":"LIG디펜스앤에어로스페이스","ticker":"079550","weight":14.37},{"name":"한화시스템","ticker":"272210","weight":7.26},{"name":"풍산","ticker":"103140","weight":1.56},{"name":"STX엔진","ticker":"077970","weight":0.58},{"name":"SNT다이내믹스","ticker":"003570","weight":0.46},{"name":"엠앤씨솔루션","ticker":"484870","weight":0.25}],"base_index":"FnGuide K-방위산업 지수","aum_display":"1조 2,909억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":0.22},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:40:48.808142+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":27.4,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-26.3,"direction":"higher_better","percentile":22}],"summary":"RSI 27","percentile":26}},"is_etf":true,"signals":[],"summary":"PLUS K방산(449450)은(는) FnGuide K-방위산업 지수를 추종하는 ETF입니다, 순자산 1조 2,909억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.15,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.15%","value_pct":0.15},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.1519},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-3094.1978970321434,"grade":"D","trend":"하락","atr_14":2545.714285714286,"rsi_14":27.408529984845202,"sma_20":46447.0,"sma_60":50860.75,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3094.20)가 시그널선(-2435.04)을 하회합니다(데드크로스). 현재가가 SMA20(46447)과 SMA60(50861) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 37836~55058 (현재 위치 -1%).","bb_lower":37835.77627743885,"bb_upper":55058.22372256115,"macd_signal":-2435.03900242515},"change_pct":-3.72,"chart_data":[{"date":"2024-10-23","open":20614,"high":20619,"low":19987,"close":20142,"volume":1114583},{"date":"2024-10-24","open":20012,"high":20286,"low":19982,"close":20132,"volume":561046},{"date":"2024-10-25","open":20087,"high":20420,"low":19807,"close":20132,"volume":1604104},{"date":"2024-10-28","open":20186,"high":20186,"low":19872,"close":19932,"volume":527001},{"date":"2024-10-29","open":19962,"high":20520,"low":19952,"close":20052,"volume":692268},{"date":"2024-10-30","open":20195,"high":20300,"low":19876,"close":20036,"volume":480436},{"date":"2024-10-31","open":19937,"high":20096,"low":19389,"close":19589,"volume":737524},{"date":"2024-11-01","open":19504,"high":19912,"low":19030,"close":19514,"volume":1303495},{"date":"2024-11-04","open":19528,"high":19608,"low":19085,"close":19369,"volume":651777},{"date":"2024-11-05","open":19307,"high":19536,"low":19097,"close":19417,"volume":794683},{"date":"2024-11-06","open":19488,"high":20325,"low":19359,"close":20167,"volume":966535},{"date":"2024-11-07","open":20550,"high":21102,"low":20360,"close":21078,"volume":1567320},{"date":"2024-11-08","open":21217,"high":21566,"low":20978,"close":21407,"volume":1279730},{"date":"2024-11-11","open":21546,"high":22223,"low":21546,"close":22219,"volume":1229083},{"date":"2024-11-12","open":22289,"high":22567,"low":21820,"close":21980,"volume":1064330},{"date":"2024-11-13","open":22020,"high":22114,"low":21187,"close":21312,"volume":872826},{"date":"2024-11-14","open":21387,"high":22323,"low":21387,"close":22259,"volume":815516},{"date":"2024-11-15","open":22144,"high":22373,"low":21635,"close":21950,"volume":607784},{"date":"2024-11-18","open":21670,"high":21969,"low":21432,"close":21552,"volume":504213},{"date":"2024-11-19","open":21656,"high":21766,"low":21157,"close":21437,"volume":624174},{"date":"2024-11-20","open":21432,"high":21780,"low":21158,"close":21561,"volume":746051},{"date":"2024-11-21","open":21372,"high":21526,"low":20181,"close":20386,"volume":1409074},{"date":"2024-11-22","open":20550,"high":21122,"low":20515,"close":21113,"volume":864676},{"date":"2024-11-25","open":21143,"high":21272,"low":20057,"close":20485,"volume":1192024},{"date":"2024-11-26","open":20151,"high":20151,"low":18732,"close":18762,"volume":2017967},{"date":"2024-11-27","open":18637,"high":19050,"low":18632,"close":18762,"volume":794581},{"date":"2024-11-28","open":18686,"high":19185,"low":18567,"close":18981,"volume":478668},{"date":"2024-11-29","open":18860,"high":19155,"low":18393,"close":18433,"volume":565986},{"date":"2024-12-02","open":18482,"high":18722,"low":18273,"close":18408,"volume":1015811},{"date":"2024-12-03","open":18597,"high":19179,"low":18597,"close":19130,"volume":612086},{"date":"2024-12-04","open":18642,"high":19129,"low":18592,"close":18732,"volume":810577},{"date":"2024-12-05","open":18756,"high":18781,"low":17636,"close":17720,"volume":898964},{"date":"2024-12-06","open":17725,"high":17820,"low":16828,"close":17277,"volume":1365230},{"date":"2024-12-09","open":16639,"high":16839,"low":16136,"close":16151,"volume":1419489},{"date":"2024-12-10","open":16305,"high":16879,"low":16061,"close":16879,"volume":913106},{"date":"2024-12-11","open":16953,"high":17515,"low":16708,"close":17446,"volume":672676},{"date":"2024-12-12","open":17630,"high":18028,"low":17491,"close":17994,"volume":609529},{"date":"2024-12-13","open":18193,"high":18193,"low":17715,"close":18149,"volume":296707},{"date":"2024-12-16","open":18402,"high":18402,"low":17795,"close":17920,"volume":403654},{"date":"2024-12-17","open":17920,"high":17984,"low":17451,"close":17581,"volume":449700},{"date":"2024-12-18","open":17466,"high":17865,"low":17421,"close":17556,"volume":292611},{"date":"2024-12-19","open":17037,"high":17815,"low":17002,"close":17646,"volume":242657},{"date":"2024-12-20","open":17660,"high":17910,"low":17426,"close":17546,"volume":216721},{"date":"2024-12-23","open":17829,"high":18581,"low":17829,"close":18542,"volume":409299},{"date":"2024-12-24","open":18732,"high":18777,"low":18318,"close":18443,"volume":237240},{"date":"2024-12-26","open":18497,"high":18751,"low":18333,"close":18592,"volume":458359},{"date":"2024-12-27","open":18572,"high":18826,"low":18158,"close":18318,"volume":289717},{"date":"2024-12-30","open":18258,"high":18766,"low":18253,"close":18742,"volume":321919},{"date":"2025-01-02","open":18751,"high":19802,"low":18751,"close":19788,"volume":876187},{"date":"2025-01-03","open":19773,"high":19927,"low":19583,"close":19858,"volume":492466},{"date":"2025-01-06","open":19867,"high":20037,"low":19688,"close":19803,"volume":353619},{"date":"2025-01-07","open":20071,"high":20789,"low":20021,"close":20675,"volume":798737},{"date":"2025-01-08","open":20634,"high":20634,"low":20230,"close":20570,"volume":445289},{"date":"2025-01-09","open":20410,"high":20665,"low":19768,"close":20665,"volume":569245},{"date":"2025-01-10","open":20540,"high":20630,"low":20146,"close":20306,"volume":301122},{"date":"2025-01-13","open":20321,"high":20574,"low":20236,"close":20490,"volume":314513},{"date":"2025-01-14","open":20545,"high":21217,"low":20545,"close":21058,"volume":616606},{"date":"2025-01-15","open":21153,"high":21411,"low":21008,"close":21273,"volume":636044},{"date":"2025-01-16","open":21406,"high":21426,"low":20968,"close":21263,"volume":416427},{"date":"2025-01-17","open":21128,"high":21302,"low":20888,"close":21138,"volume":358825},{"date":"2025-01-20","open":21222,"high":21222,"low":20804,"close":21013,"volume":329344},{"date":"2025-01-21","open":21123,"high":21676,"low":21123,"close":21676,"volume":644501},{"date":"2025-01-22","open":21835,"high":21964,"low":21482,"close":21576,"volume":564376},{"date":"2025-01-23","open":21636,"high":21845,"low":21088,"close":21148,"volume":318738},{"date":"2025-01-24","open":21237,"high":22343,"low":21237,"close":22334,"volume":1023190},{"date":"2025-01-31","open":22418,"high":22587,"low":22000,"close":22134,"volume":586909},{"date":"2025-02-03","open":21715,"high":21890,"low":21466,"close":21651,"volume":436292},{"date":"2025-02-04","open":21920,"high":22791,"low":21885,"close":22672,"volume":961992},{"date":"2025-02-05","open":22811,"high":22906,"low":22328,"close":22657,"volume":574790},{"date":"2025-02-06","open":22657,"high":23827,"low":22293,"close":23729,"volume":1607338},{"date":"2025-02-07","open":23892,"high":24789,"low":23887,"close":24212,"volume":1177175},{"date":"2025-02-10","open":24336,"high":24530,"low":23524,"close":23614,"volume":1063822},{"date":"2025-02-11","open":24605,"high":25247,"low":24156,"close":25228,"volume":1730880},{"date":"2025-02-12","open":25402,"high":27873,"low":25387,"close":27639,"volume":2597574},{"date":"2025-02-13","open":27450,"high":28506,"low":27011,"close":28197,"volume":1927759},{"date":"2025-02-14","open":28117,"high":28600,"low":27599,"close":28536,"volume":2271788},{"date":"2025-02-17","open":28376,"high":29636,"low":28058,"close":29179,"volume":1962805},{"date":"2025-02-18","open":29751,"high":31136,"low":29746,"close":31127,"volume":2665403},{"date":"2025-02-19","open":31181,"high":31181,"low":30389,"close":30604,"volume":2131081},{"date":"2025-02-20","open":30294,"high":31087,"low":29238,"close":30359,"volume":2753959},{"date":"2025-02-21","open":29771,"high":31146,"low":29393,"close":30883,"volume":2287309},{"date":"2025-02-24","open":30693,"high":31126,"low":29682,"close":30155,"volume":1736804},{"date":"2025-02-25","open":29726,"high":31131,"low":29567,"close":31052,"volume":1909207},{"date":"2025-02-26","open":31320,"high":31635,"low":30040,"close":30185,"volume":1381150},{"date":"2025-02-27","open":30379,"high":30817,"low":29662,"close":30051,"volume":1334555},{"date":"2025-02-28","open":29891,"high":30299,"low":28765,"close":28805,"volume":1333597},{"date":"2025-03-04","open":29896,"high":32272,"low":29891,"close":32272,"volume":2999193},{"date":"2025-03-05","open":32033,"high":32472,"low":31311,"close":32148,"volume":2138884},{"date":"2025-03-06","open":32531,"high":33149,"low":31939,"close":32681,"volume":2437516},{"date":"2025-03-07","open":32681,"high":34255,"low":32187,"close":33911,"volume":2197904},{"date":"2025-03-10","open":34096,"high":34574,"low":32915,"close":34205,"volume":2125628},{"date":"2025-03-11","open":32984,"high":33871,"low":32979,"close":33647,"volume":1962570},{"date":"2025-03-12","open":33781,"high":34419,"low":31619,"close":32123,"volume":3044807},{"date":"2025-03-13","open":32586,"high":33921,"low":32506,"close":33493,"volume":1862082},{"date":"2025-03-14","open":33478,"high":33930,"low":33258,"close":33543,"volume":1327920},{"date":"2025-03-17","open":33836,"high":35824,"low":33622,"close":35665,"volume":3220783},{"date":"2025-03-18","open":36232,"high":36681,"low":35401,"close":35834,"volume":2506817},{"date":"2025-03-19","open":36167,"high":36950,"low":35725,"close":36143,"volume":2022325},{"date":"2025-03-20","open":35958,"high":35958,"low":34195,"close":34435,"volume":2485945},{"date":"2025-03-21","open":32088,"high":33457,"low":31854,"close":33005,"volume":3449287},{"date":"2025-03-24","open":33168,"high":33906,"low":33113,"close":33822,"volume":1320876},{"date":"2025-03-25","open":33827,"high":33966,"low":31779,"close":31993,"volume":1644186},{"date":"2025-03-26","open":32013,"high":32347,"low":31171,"close":32163,"volume":1700723},{"date":"2025-03-27","open":32437,"high":32820,"low":31286,"close":31386,"volume":1012492},{"date":"2025-03-28","open":31684,"high":31764,"low":30349,"close":30509,"volume":1053999},{"date":"2025-03-31","open":29811,"high":31171,"low":29717,"close":30873,"volume":1117042},{"date":"2025-04-01","open":31564,"high":32546,"low":31540,"close":32302,"volume":1093539},{"date":"2025-04-02","open":32810,"high":32810,"low":31051,"close":31341,"volume":924249},{"date":"2025-04-03","open":30518,"high":32511,"low":30518,"close":32307,"volume":1288255},{"date":"2025-04-04","open":32327,"high":32705,"low":30867,"close":31844,"volume":1562443},{"date":"2025-04-07","open":30388,"high":30638,"low":28894,"close":29229,"volume":1358199},{"date":"2025-04-08","open":30633,"high":30867,"low":30040,"close":30753,"volume":1069278},{"date":"2025-04-09","open":31161,"high":31470,"low":29995,"close":30300,"volume":919504},{"date":"2025-04-10","open":32297,"high":32636,"low":31620,"close":32477,"volume":1093825},{"date":"2025-04-11","open":32187,"high":33837,"low":32147,"close":33837,"volume":1351028},{"date":"2025-04-14","open":34300,"high":34907,"low":34080,"close":34694,"volume":1156134},{"date":"2025-04-15","open":34708,"high":34772,"low":33931,"close":34375,"volume":758474},{"date":"2025-04-16","open":34369,"high":35360,"low":34036,"close":34559,"volume":1240285},{"date":"2025-04-17","open":34972,"high":35884,"low":34813,"close":35765,"volume":1562446},{"date":"2025-04-18","open":35883,"high":36611,"low":35739,"close":35869,"volume":1888262},{"date":"2025-04-21","open":36317,"high":36511,"low":35231,"close":35740,"volume":945340},{"date":"2025-04-22","open":35341,"high":36676,"low":35341,"close":36562,"volume":1214515},{"date":"2025-04-23","open":36731,"high":36865,"low":35799,"close":36009,"volume":1314715},{"date":"2025-04-24","open":35953,"high":36537,"low":35421,"close":36188,"volume":825750},{"date":"2025-04-25","open":36292,"high":37314,"low":36232,"close":37314,"volume":1430514},{"date":"2025-04-28","open":37518,"high":38150,"low":36975,"close":37249,"volume":1984161},{"date":"2025-04-29","open":36615,"high":36635,"low":35411,"close":36065,"volume":1595067},{"date":"2025-04-30","open":36285,"high":36860,"low":34907,"close":36125,"volume":1228659},{"date":"2025-05-02","open":35981,"high":36975,"low":35591,"close":36670,"volume":1056402},{"date":"2025-05-07","open":37194,"high":38478,"low":37194,"close":38478,"volume":1844169},{"date":"2025-05-08","open":38383,"high":39737,"low":37699,"close":38808,"volume":2113388},{"date":"2025-05-09","open":39327,"high":40246,"low":39058,"close":40082,"volume":1788650},{"date":"2025-05-12","open":40032,"high":40037,"low":36680,"close":37005,"volume":3340141},{"date":"2025-05-13","open":35956,"high":37339,"low":35331,"close":36850,"volume":2442346},{"date":"2025-05-14","open":37069,"high":37884,"low":37069,"close":37629,"volume":1324226},{"date":"2025-05-15","open":37714,"high":38173,"low":36970,"close":37889,"volume":1264385},{"date":"2025-05-16","open":38228,"high":38983,"low":38203,"close":38763,"volume":1599648},{"date":"2025-05-19","open":38173,"high":38893,"low":37629,"close":38133,"volume":1128012},{"date":"2025-05-20","open":38303,"high":38453,"low":37564,"close":37809,"volume":1100466},{"date":"2025-05-21","open":38163,"high":39182,"low":38104,"close":38983,"volume":1343524},{"date":"2025-05-22","open":38503,"high":39048,"low":38263,"close":38623,"volume":982167},{"date":"2025-05-23","open":38603,"high":39083,"low":38183,"close":39043,"volume":1243127},{"date":"2025-05-26","open":39133,"high":40162,"low":39133,"close":40062,"volume":2663021},{"date":"2025-05-27","open":40321,"high":41565,"low":40261,"close":41515,"volume":2570483},{"date":"2025-05-28","open":41545,"high":42145,"low":40037,"close":40326,"volume":1965679},{"date":"2025-05-29","open":40751,"high":41560,"low":40436,"close":41365,"volume":1352398},{"date":"2025-05-30","open":41360,"high":41655,"low":40451,"close":40736,"volume":1477891},{"date":"2025-06-02","open":41086,"high":41815,"low":40771,"close":41525,"volume":1209038},{"date":"2025-06-04","open":41950,"high":42554,"low":41171,"close":42554,"volume":1398205},{"date":"2025-06-05","open":42614,"high":43898,"low":42394,"close":43408,"volume":2355432},{"date":"2025-06-09","open":43149,"high":43149,"low":41750,"close":42489,"volume":1880078},{"date":"2025-06-10","open":43204,"high":45441,"low":42974,"close":45402,"volume":2837320},{"date":"2025-06-11","open":46286,"high":46431,"low":44957,"close":45357,"volume":2455583},{"date":"2025-06-12","open":45556,"high":47215,"low":45546,"close":47115,"volume":2456016},{"date":"2025-06-13","open":47210,"high":49013,"low":46580,"close":49013,"volume":3780487},{"date":"2025-06-16","open":49737,"high":51201,"low":49588,"close":51201,"volume":3250904},{"date":"2025-06-17","open":50706,"high":52220,"low":49817,"close":51820,"volume":3819287},{"date":"2025-06-18","open":52505,"high":52824,"low":51581,"close":51730,"volume":2968818},{"date":"2025-06-19","open":51730,"high":53049,"low":50816,"close":53049,"volume":2737475},{"date":"2025-06-20","open":53049,"high":53714,"low":51805,"close":52829,"volume":3083730},{"date":"2025-06-23","open":53933,"high":54278,"low":52680,"close":53094,"volume":2394353},{"date":"2025-06-24","open":50976,"high":51121,"low":49303,"close":50367,"volume":3868859},{"date":"2025-06-25","open":50367,"high":50751,"low":48244,"close":48364,"volume":2669915},{"date":"2025-06-26","open":48983,"high":49712,"low":47165,"close":48998,"volume":2172766},{"date":"2025-06-27","open":49408,"high":50467,"low":48718,"close":49143,"volume":2030838},{"date":"2025-06-30","open":48688,"high":49303,"low":48179,"close":48304,"volume":1097423},{"date":"2025-07-01","open":48733,"high":49248,"low":48029,"close":48304,"volume":1103527},{"date":"2025-07-02","open":48244,"high":48633,"low":46176,"close":47455,"volume":1567823},{"date":"2025-07-03","open":48449,"high":48753,"low":46545,"close":46750,"volume":1295691},{"date":"2025-07-04","open":46675,"high":47095,"low":43993,"close":44253,"volume":2410501},{"date":"2025-07-07","open":43338,"high":45349,"low":43254,"close":44872,"volume":1780563},{"date":"2025-07-08","open":45372,"high":46101,"low":44957,"close":46091,"volume":1403914},{"date":"2025-07-09","open":47155,"high":48434,"low":47155,"close":48129,"volume":1546193},{"date":"2025-07-10","open":47944,"high":49053,"low":47385,"close":48444,"volume":1213537},{"date":"2025-07-11","open":48424,"high":48439,"low":46990,"close":47035,"volume":1309736},{"date":"2025-07-14","open":47045,"high":48159,"low":46855,"close":47330,"volume":999404},{"date":"2025-07-15","open":47330,"high":49053,"low":47270,"close":49053,"volume":1202981},{"date":"2025-07-16","open":48708,"high":49548,"low":48254,"close":49243,"volume":1099468},{"date":"2025-07-17","open":49503,"high":50761,"low":49128,"close":50627,"volume":1806123},{"date":"2025-07-18","open":50661,"high":50681,"low":49847,"close":50332,"volume":911957},{"date":"2025-07-21","open":50412,"high":51571,"low":50412,"close":51476,"volume":1699163},{"date":"2025-07-22","open":50946,"high":51141,"low":49757,"close":50632,"volume":1671147},{"date":"2025-07-23","open":50856,"high":51006,"low":49802,"close":50237,"volume":972722},{"date":"2025-07-24","open":50367,"high":51346,"low":50367,"close":50881,"volume":1233681},{"date":"2025-07-25","open":50761,"high":51880,"low":50577,"close":51830,"volume":1168261},{"date":"2025-07-28","open":52450,"high":53309,"low":51850,"close":53134,"volume":2663219},{"date":"2025-07-29","open":53114,"high":54902,"low":52315,"close":54498,"volume":2911562},{"date":"2025-07-30","open":54388,"high":54398,"low":52949,"close":53644,"volume":1725324},{"date":"2025-07-31","open":53669,"high":56241,"low":53659,"close":55787,"volume":3623269},{"date":"2025-08-01","open":55787,"high":56136,"low":52530,"close":54308,"volume":2290792},{"date":"2025-08-04","open":53749,"high":54548,"low":52635,"close":54368,"volume":1477986},{"date":"2025-08-05","open":54648,"high":55387,"low":54248,"close":55197,"volume":1503787},{"date":"2025-08-06","open":54648,"high":54813,"low":53449,"close":54348,"volume":1629454},{"date":"2025-08-07","open":54573,"high":55162,"low":53948,"close":54038,"volume":1028640},{"date":"2025-08-08","open":52430,"high":52650,"low":50931,"close":51426,"volume":2837107},{"date":"2025-08-11","open":50527,"high":50811,"low":49528,"close":49852,"volume":1844678},{"date":"2025-08-12","open":50252,"high":50482,"low":48778,"close":48863,"volume":1619201},{"date":"2025-08-13","open":49233,"high":49822,"low":47654,"close":49752,"volume":2030322},{"date":"2025-08-14","open":49558,"high":50447,"low":49548,"close":50152,"volume":1053809},{"date":"2025-08-18","open":49937,"high":50741,"low":49772,"close":50462,"volume":817802},{"date":"2025-08-19","open":50232,"high":50552,"low":48129,"close":48194,"volume":1068439},{"date":"2025-08-20","open":46865,"high":47994,"low":46066,"close":47714,"volume":1402060},{"date":"2025-08-21","open":48474,"high":49553,"low":48439,"close":49293,"volume":1076828},{"date":"2025-08-22","open":49872,"high":51641,"low":49872,"close":51356,"volume":1794775},{"date":"2025-08-25","open":51845,"high":51900,"low":50731,"close":51690,"volume":945858},{"date":"2025-08-26","open":51905,"high":52025,"low":50397,"close":50911,"volume":930317},{"date":"2025-08-27","open":51151,"high":51411,"low":49982,"close":50701,"volume":881991},{"date":"2025-08-28","open":50602,"high":51596,"low":49937,"close":51281,"volume":860403},{"date":"2025-08-29","open":51281,"high":52000,"low":51036,"close":51371,"volume":780456},{"date":"2025-09-01","open":51750,"high":52600,"low":51745,"close":52115,"volume":1281757},{"date":"2025-09-02","open":52600,"high":54043,"low":52480,"close":54028,"volume":2148542},{"date":"2025-09-03","open":54148,"high":54673,"low":53439,"close":53559,"volume":1319090},{"date":"2025-09-04","open":53389,"high":53978,"low":53089,"close":53494,"volume":646496},{"date":"2025-09-05","open":53289,"high":53289,"low":52175,"close":52410,"volume":1123891},{"date":"2025-09-08","open":52150,"high":53149,"low":52035,"close":53149,"volume":639539},{"date":"2025-09-09","open":53199,"high":53214,"low":52240,"close":52450,"volume":562141},{"date":"2025-09-10","open":52450,"high":53439,"low":52290,"close":53319,"volume":816210},{"date":"2025-09-11","open":53584,"high":54788,"low":53574,"close":54548,"volume":1340635},{"date":"2025-09-12","open":54583,"high":54773,"low":54058,"close":54643,"volume":725181},{"date":"2025-09-15","open":54543,"high":55232,"low":54098,"close":54178,"volume":1038557},{"date":"2025-09-16","open":54383,"high":56421,"low":54383,"close":56366,"volume":2820060},{"date":"2025-09-17","open":56471,"high":56925,"low":55722,"close":56456,"volume":1861437},{"date":"2025-09-18","open":56741,"high":56836,"low":55262,"close":55667,"volume":1361453},{"date":"2025-09-19","open":55807,"high":56925,"low":55517,"close":56691,"volume":1112898},{"date":"2025-09-22","open":56681,"high":56681,"low":54852,"close":55517,"volume":1541920},{"date":"2025-09-23","open":55337,"high":56246,"low":55047,"close":55517,"volume":849751},{"date":"2025-09-24","open":55747,"high":57065,"low":55747,"close":56636,"volume":1740531},{"date":"2025-09-25","open":56935,"high":57620,"low":55852,"close":56201,"volume":1607412},{"date":"2025-09-26","open":56201,"high":56516,"low":54278,"close":55027,"volume":1140107},{"date":"2025-09-29","open":55232,"high":55861,"low":55049,"close":55727,"volume":938086},{"date":"2025-09-30","open":55896,"high":57435,"low":55812,"close":56791,"volume":1200789},{"date":"2025-10-01","open":56781,"high":57280,"low":56336,"close":56985,"volume":804557},{"date":"2025-10-02","open":57120,"high":57205,"low":55951,"close":57155,"volume":874979},{"date":"2025-10-10","open":56811,"high":56811,"low":54708,"close":55502,"volume":1659786},{"date":"2025-10-13","open":54548,"high":55347,"low":53409,"close":53649,"volume":1135612},{"date":"2025-10-14","open":53539,"high":53848,"low":50542,"close":51176,"volume":1576697},{"date":"2025-10-15","open":51730,"high":52919,"low":51636,"close":52660,"volume":1107073},{"date":"2025-10-16","open":52999,"high":53444,"low":51601,"close":52170,"volume":1321902},{"date":"2025-10-17","open":52220,"high":52690,"low":50671,"close":50806,"volume":1081796},{"date":"2025-10-20","open":51421,"high":53039,"low":51346,"close":52794,"volume":1100587},{"date":"2025-10-21","open":53339,"high":54298,"low":53294,"close":54188,"volume":1708864},{"date":"2025-10-22","open":54733,"high":57095,"low":54153,"close":57065,"volume":2462616},{"date":"2025-10-23","open":56671,"high":59373,"low":56526,"close":58374,"volume":4515496},{"date":"2025-10-24","open":58164,"high":58584,"low":56746,"close":58154,"volume":1802345},{"date":"2025-10-27","open":58584,"high":59508,"low":58274,"close":59378,"volume":1489939},{"date":"2025-10-28","open":59498,"high":59498,"low":57715,"close":58144,"volume":1075604},{"date":"2025-10-29","open":58689,"high":58974,"low":56960,"close":57745,"volume":1169340},{"date":"2025-10-30","open":59593,"high":60737,"low":58754,"close":59543,"volume":2856127},{"date":"2025-10-31","open":58944,"high":59943,"low":57900,"close":58634,"volume":1397115},{"date":"2025-11-03","open":59158,"high":60602,"low":59143,"close":60572,"volume":1561160,"rsi_14":75.22,"sma_20":56128.0,"sma_60":54054.25,"sma_120":50163.62},{"date":"2025-11-04","open":59858,"high":60052,"low":58844,"close":59083,"volume":1287396,"rsi_14":67.24,"sma_20":56242.75,"sma_60":54132.92,"sma_120":50332.75},{"date":"2025-11-05","open":58494,"high":58494,"low":53004,"close":54847,"volume":2657846,"rsi_14":55.98,"sma_20":56135.75,"sma_60":54127.08,"sma_120":50455.92},{"date":"2025-11-06","open":55946,"high":56746,"low":54043,"close":54253,"volume":1895653,"rsi_14":57.98,"sma_20":55990.5,"sma_60":54125.5,"sma_120":50599.79},{"date":"2025-11-07","open":52410,"high":53848,"low":50377,"close":52185,"volume":2996149,"rsi_14":48.6,"sma_20":55824.5,"sma_60":54094.58,"sma_120":50727.71},{"date":"2025-11-10","open":52620,"high":54083,"low":52230,"close":54008,"volume":806760,"rsi_14":49.59,"sma_20":55842.5,"sma_60":54137.67,"sma_120":50864.33},{"date":"2025-11-11","open":54493,"high":54952,"low":52500,"close":52804,"volume":1073049,"rsi_14":39.58,"sma_20":55924.0,"sma_60":54186.92,"sma_120":50988.75},{"date":"2025-11-12","open":53349,"high":53988,"low":52640,"close":53049,"volume":793643,"rsi_14":36.26,"sma_20":55943.5,"sma_60":54256.75,"sma_120":51107.92},{"date":"2025-11-13","open":52999,"high":53669,"low":52105,"close":53549,"volume":767420,"rsi_14":38.29,"sma_20":56012.5,"sma_60":54320.08,"sma_120":51236.5},{"date":"2025-11-14","open":52655,"high":54233,"low":52350,"close":53344,"volume":1021301,"rsi_14":33.82,"sma_20":56139.5,"sma_60":54373.33,"sma_120":51366.08},{"date":"2025-11-17","open":53933,"high":54623,"low":53264,"close":54268,"volume":906333,"rsi_14":39.43,"sma_20":56213.25,"sma_60":54436.83,"sma_120":51493.58},{"date":"2025-11-18","open":54473,"high":55432,"low":52285,"close":52640,"volume":1127254,"rsi_14":36.95,"sma_20":56135.75,"sma_60":54511.0,"sma_120":51610.5},{"date":"2025-11-19","open":53239,"high":53454,"low":50137,"close":51541,"volume":1234939,"rsi_14":28.79,"sma_20":55859.25,"sma_60":54574.83,"sma_120":51714.75},{"date":"2025-11-20","open":51870,"high":52944,"low":51661,"close":52190,"volume":499564,"rsi_14":32.68,"sma_20":55549.75,"sma_60":54623.17,"sma_120":51815.92},{"date":"2025-11-21","open":50641,"high":50976,"low":49647,"close":50252,"volume":712289,"rsi_14":22.26,"sma_20":55154.25,"sma_60":54604.75,"sma_120":51888.79},{"date":"2025-11-24","open":50427,"high":50627,"low":47155,"close":49103,"volume":1536333,"rsi_14":22.68,"sma_20":54640.0,"sma_60":54561.58,"sma_120":51962.0},{"date":"2025-11-25","open":49632,"high":50077,"low":48484,"close":48878,"volume":798321,"rsi_14":29.06,"sma_20":54176.25,"sma_60":54527.67,"sma_120":52024.67},{"date":"2025-11-26","open":48933,"high":49647,"low":48474,"close":49313,"volume":733790,"rsi_14":32.47,"sma_20":53754.25,"sma_60":54504.5,"sma_120":52096.21},{"date":"2025-11-27","open":49772,"high":49907,"low":48713,"close":48793,"volume":652445,"rsi_14":36.48,"sma_20":53216.25,"sma_60":54463.0,"sma_120":52156.83},{"date":"2025-11-28","open":48833,"high":49033,"low":47664,"close":48064,"volume":850478,"rsi_14":24.04,"sma_20":52687.25,"sma_60":54407.83,"sma_120":52202.79},{"date":"2025-12-01","open":47889,"high":48059,"low":46391,"close":46755,"volume":1183816,"rsi_14":23.82,"sma_20":51995.75,"sma_60":54318.42,"sma_120":52230.71},{"date":"2025-12-02","open":46490,"high":47020,"low":46061,"close":46680,"volume":737240,"rsi_14":22.03,"sma_20":51375.0,"sma_60":54195.83,"sma_120":52265.67},{"date":"2025-12-03","open":47320,"high":48424,"low":47255,"close":48054,"volume":646415,"rsi_14":27.59,"sma_20":51035.0,"sma_60":54104.0,"sma_120":52287.79},{"date":"2025-12-04","open":48608,"high":48713,"low":47020,"close":47644,"volume":488101,"rsi_14":27.13,"sma_20":50704.25,"sma_60":54006.42,"sma_120":52306.88},{"date":"2025-12-05","open":47644,"high":48828,"low":47325,"close":48828,"volume":632035,"rsi_14":28.62,"sma_20":50536.25,"sma_60":53946.67,"sma_120":52321.17},{"date":"2025-12-08","open":49722,"high":50951,"low":49343,"close":50951,"volume":1018439,"rsi_14":43.61,"sma_20":50383.25,"sma_60":53910.0,"sma_120":52337.33},{"date":"2025-12-09","open":50651,"high":51606,"low":50402,"close":51251,"volume":1021105,"rsi_14":48.83,"sma_20":50305.5,"sma_60":53890.0,"sma_120":52337.75},{"date":"2025-12-10","open":51126,"high":51301,"low":50167,"close":50357,"volume":662651,"rsi_14":42.76,"sma_20":50170.75,"sma_60":53840.58,"sma_120":52325.54},{"date":"2025-12-11","open":50926,"high":50931,"low":49353,"close":49612,"volume":440437,"rsi_14":47.21,"sma_20":49973.75,"sma_60":53758.25,"sma_120":52307.88},{"date":"2025-12-12","open":49877,"high":51720,"low":49877,"close":51491,"volume":945201,"rsi_14":59.79,"sma_20":49881.0,"sma_60":53705.67,"sma_120":52294.88},{"date":"2025-12-15","open":50926,"high":51516,"low":49682,"close":50597,"volume":632193,"rsi_14":56.68,"sma_20":49697.25,"sma_60":53645.92,"sma_120":52276.25},{"date":"2025-12-16","open":50097,"high":50297,"low":48763,"close":49018,"volume":482460,"rsi_14":48.95,"sma_20":49516.0,"sma_60":53523.33,"sma_120":52242.25},{"date":"2025-12-17","open":49153,"high":49478,"low":48299,"close":48888,"volume":599445,"rsi_14":50.35,"sma_20":49383.25,"sma_60":53397.08,"sma_120":52229.92},{"date":"2025-12-18","open":48209,"high":49038,"low":47579,"close":48029,"volume":577411,"rsi_14":49.87,"sma_20":49175.0,"sma_60":53269.67,"sma_120":52227.12},{"date":"2025-12-19","open":48369,"high":50522,"low":48009,"close":49952,"volume":632272,"rsi_14":61.13,"sma_20":49160.0,"sma_60":53157.25,"sma_120":52235.08},{"date":"2025-12-22","open":50666,"high":51086,"low":50162,"close":50756,"volume":601259,"rsi_14":63.5,"sma_20":49242.75,"sma_60":53077.83,"sma_120":52248.54},{"date":"2025-12-23","open":51516,"high":52779,"low":51316,"close":52545,"volume":1156031,"rsi_14":64.48,"sma_20":49426.25,"sma_60":53028.25,"sma_120":52283.92},{"date":"2025-12-24","open":53179,"high":53544,"low":51191,"close":51456,"volume":963414,"rsi_14":61.77,"sma_20":49533.5,"sma_60":52941.83,"sma_120":52310.21},{"date":"2025-12-26","open":51551,"high":52160,"low":50167,"close":50327,"volume":636126,"rsi_14":54.64,"sma_20":49610.25,"sma_60":52843.83,"sma_120":52334.17},{"date":"2025-12-29","open":50572,"high":53014,"low":50572,"close":52739,"volume":913635,"rsi_14":55.44,"sma_20":49844.25,"sma_60":52805.67,"sma_120":52384.12},{"date":"2025-12-30","open":52350,"high":52645,"low":51361,"close":52065,"volume":542908,"rsi_14":52.42,"sma_20":50110.0,"sma_60":52744.58,"sma_120":52449.29},{"date":"2026-01-02","open":52065,"high":53404,"low":51930,"close":52949,"volume":755081,"rsi_14":57.72,"sma_20":50423.75,"sma_60":52680.5,"sma_120":52516.67},{"date":"2026-01-05","open":53429,"high":55397,"low":53229,"close":55357,"volume":1406421,"rsi_14":65.57,"sma_20":50789.25,"sma_60":52653.33,"sma_120":52593.96},{"date":"2026-01-06","open":55147,"high":57765,"low":54508,"close":57575,"volume":2227021,"rsi_14":66.19,"sma_20":51286.25,"sma_60":52660.33,"sma_120":52672.75},{"date":"2026-01-07","open":57230,"high":58314,"low":56196,"close":57290,"volume":1422919,"rsi_14":68.41,"sma_20":51709.75,"sma_60":52690.17,"sma_120":52746.54},{"date":"2026-01-08","open":58334,"high":60892,"low":58239,"close":60352,"volume":3484414,"rsi_14":78.82,"sma_20":52180.25,"sma_60":52802.0,"sma_120":52857.62},{"date":"2026-01-09","open":61296,"high":64903,"low":61052,"close":64718,"volume":3950544,"rsi_14":83.11,"sma_20":52854.25,"sma_60":53027.92,"sma_120":53002.67},{"date":"2026-01-12","open":66042,"high":67360,"low":64848,"close":66536,"volume":2616953,"rsi_14":87.22,"sma_20":53664.0,"sma_60":53259.42,"sma_120":53148.5},{"date":"2026-01-13","open":66526,"high":69873,"low":65477,"close":69668,"volume":2361640,"rsi_14":87.81,"sma_20":54667.75,"sma_60":53551.33,"sma_120":53318.88},{"date":"2026-01-14","open":68684,"high":68899,"low":67136,"close":67945,"volume":2311114,"rsi_14":81.84,"sma_20":55491.25,"sma_60":53837.25,"sma_120":53463.33},{"date":"2026-01-15","open":69618,"high":70093,"low":68180,"close":70063,"volume":2090955,"rsi_14":82.06,"sma_20":56465.5,"sma_60":54125.33,"sma_120":53627.92},{"date":"2026-01-16","open":70063,"high":70078,"low":67390,"close":68245,"volume":2182133,"rsi_14":79.93,"sma_20":57427.75,"sma_60":54359.83,"sma_120":53767.79},{"date":"2026-01-19","open":69069,"high":70233,"low":68365,"close":69633,"volume":1687067,"rsi_14":84.1,"sma_20":58466.0,"sma_60":54569.5,"sma_120":53926.29},{"date":"2026-01-20","open":69598,"high":70947,"low":68724,"close":69409,"volume":2316403,"rsi_14":81.91,"sma_20":59536.0,"sma_60":54753.58,"sma_120":54086.21},{"date":"2026-01-21","open":68509,"high":68744,"low":66851,"close":68534,"volume":2358037,"rsi_14":81.29,"sma_20":60466.0,"sma_60":54926.75,"sma_120":54233.46},{"date":"2026-01-22","open":67985,"high":68335,"low":66676,"close":67141,"volume":1896332,"rsi_14":76.45,"sma_20":61286.0,"sma_60":55056.25,"sma_120":54361.17},{"date":"2026-01-23","open":67141,"high":68534,"low":66187,"close":66936,"volume":1455471,"rsi_14":73.51,"sma_20":62006.25,"sma_60":55202.92,"sma_120":54476.29},{"date":"2026-01-26","open":67226,"high":68664,"low":66856,"close":67645,"volume":1601452,"rsi_14":71.78,"sma_20":62816.5,"sma_60":55368.08,"sma_120":54585.96},{"date":"2026-01-27","open":68170,"high":68210,"low":65812,"close":66671,"volume":1200584,"rsi_14":69.7,"sma_20":63634.5,"sma_60":55487.0,"sma_120":54694.62},{"date":"2026-01-28","open":67211,"high":68734,"low":66296,"close":68554,"volume":2152532,"rsi_14":68.12,"sma_20":64426.0,"sma_60":55652.5,"sma_120":54801.12},{"date":"2026-01-29","open":67935,"high":69658,"low":66701,"close":69209,"volume":2118994,"rsi_14":61.87,"sma_20":65284.0,"sma_60":55796.58,"sma_120":54925.42},{"date":"2026-01-30","open":70947,"high":70967,"low":67276,"close":68439,"volume":3282039,"rsi_14":55.33,"sma_20":66059.25,"sma_60":55952.67,"sma_120":55042.79},{"date":"2026-02-02","open":68185,"high":69493,"low":64373,"close":65068,"volume":3111458,"rsi_14":37.3,"sma_20":66545.25,"sma_60":56123.17,"sma_120":55125.12},{"date":"2026-02-03","open":66686,"high":69673,"low":66262,"close":69433,"volume":1911141,"rsi_14":53.59,"sma_20":67138.75,"sma_60":56376.42,"sma_120":55250.96},{"date":"2026-02-04","open":70113,"high":71112,"low":69294,"close":71112,"volume":1889624,"rsi_14":52.58,"sma_20":67830.5,"sma_60":56692.17,"sma_120":55393.38},{"date":"2026-02-05","open":69354,"high":70647,"low":65517,"close":66162,"volume":4580431,"rsi_14":45.56,"sma_20":68121.25,"sma_60":56894.92,"sma_120":55516.29},{"date":"2026-02-06","open":63090,"high":64428,"low":60142,"close":63914,"volume":2764073,"rsi_14":38.23,"sma_20":68081.0,"sma_60":57080.25,"sma_120":55633.58},{"date":"2026-02-09","open":65812,"high":66262,"low":65138,"close":65452,"volume":1423767,"rsi_14":42.28,"sma_20":68026.75,"sma_60":57287.17,"sma_120":55771.96},{"date":"2026-02-10","open":65922,"high":66616,"low":63269,"close":64069,"volume":1872535,"rsi_14":41.45,"sma_20":67746.5,"sma_60":57462.67,"sma_120":55891.38},{"date":"2026-02-11","open":64049,"high":64628,"low":63599,"close":63774,"volume":812239,"rsi_14":43.27,"sma_20":67537.75,"sma_60":57636.67,"sma_120":56005.0},{"date":"2026-02-12","open":64124,"high":64523,"low":63484,"close":64523,"volume":711347,"rsi_14":45.28,"sma_20":67260.5,"sma_60":57807.75,"sma_120":56122.29},{"date":"2026-02-13","open":63874,"high":66027,"low":63244,"close":64648,"volume":1260084,"rsi_14":44.0,"sma_20":67080.5,"sma_60":58008.08,"sma_120":56259.54},{"date":"2026-02-19","open":66341,"high":66681,"low":65592,"close":66636,"volume":1330130,"rsi_14":49.93,"sma_20":66930.5,"sma_60":58259.92,"sma_120":56417.38},{"date":"2026-02-20","open":69414,"high":70612,"low":68549,"close":70468,"volume":3127871,"rsi_14":53.42,"sma_20":66983.5,"sma_60":58564.83,"sma_120":56594.0},{"date":"2026-02-23","open":69933,"high":70537,"low":68564,"close":69893,"volume":1211500,"rsi_14":51.23,"sma_20":67051.5,"sma_60":58892.5,"sma_120":56748.62},{"date":"2026-02-24","open":69688,"high":70612,"low":67875,"close":70413,"volume":935023,"rsi_14":53.57,"sma_20":67215.25,"sma_60":59248.0,"sma_120":56904.79},{"date":"2026-02-25","open":70403,"high":70403,"low":69034,"close":70023,"volume":901314,"rsi_14":60.06,"sma_20":67369.75,"sma_60":59600.75,"sma_120":57064.21},{"date":"2026-02-26","open":69708,"high":69748,"low":68859,"close":69299,"volume":998071,"rsi_14":49.68,"sma_20":67452.5,"sma_60":59934.17,"sma_120":57219.33},{"date":"2026-02-27","open":71432,"high":72695,"low":70597,"close":70702,"volume":3483674,"rsi_14":49.01,"sma_20":67654.25,"sma_60":60299.67,"sma_120":57381.33},{"date":"2026-03-03","open":77156,"high":84719,"low":72895,"close":80273,"volume":7103616,"rsi_14":77.84,"sma_20":68240.75,"sma_60":60837.0,"sma_120":57622.42},{"date":"2026-03-04","open":85578,"high":87946,"low":65792,"close":66366,"volume":8526553,"rsi_14":53.31,"sma_20":68098.5,"sma_60":61164.17,"sma_120":57741.29},{"date":"2026-03-05","open":70852,"high":78400,"low":70587,"close":76327,"volume":5104365,"rsi_14":61.97,"sma_20":68493.25,"sma_60":61658.75,"sma_120":57927.29},{"date":"2026-03-06","open":78525,"high":80922,"low":76707,"close":80078,"volume":4769836,"rsi_14":66.75,"sma_20":69244.5,"sma_60":62193.0,"sma_120":58148.5},{"date":"2026-03-09","open":81622,"high":82706,"low":75188,"close":77681,"volume":4185386,"rsi_14":63.94,"sma_20":69657.25,"sma_60":62694.08,"sma_120":58350.25},{"date":"2026-03-10","open":74828,"high":77845,"low":73969,"close":76277,"volume":2566484,"rsi_14":61.63,"sma_20":69915.75,"sma_60":63152.0,"sma_120":58549.33},{"date":"2026-03-11","open":75717,"high":78425,"low":74499,"close":75663,"volume":1576879,"rsi_14":60.79,"sma_20":70391.25,"sma_60":63564.25,"sma_120":58737.12},{"date":"2026-03-12","open":76007,"high":76836,"low":75548,"close":76816,"volume":841134,"rsi_14":60.14,"sma_20":71037.0,"sma_60":63990.75,"sma_120":58940.38},{"date":"2026-03-13","open":76007,"high":76232,"low":74683,"close":75977,"volume":1112315,"rsi_14":55.84,"sma_20":71563.75,"sma_60":64418.17,"sma_120":59129.38},{"date":"2026-03-16","open":75932,"high":77835,"low":75293,"close":75737,"volume":2131944,"rsi_14":56.23,"sma_20":72147.75,"sma_60":64854.0,"sma_120":59306.12},{"date":"2026-03-17","open":76222,"high":76427,"low":74179,"close":75328,"volume":1541198,"rsi_14":55.26,"sma_20":72726.0,"sma_60":65251.67,"sma_120":59478.67},{"date":"2026-03-18","open":75293,"high":75598,"low":74029,"close":74429,"volume":1482985,"rsi_14":54.66,"sma_20":73221.75,"sma_60":65649.25,"sma_120":59647.58},{"date":"2026-03-19","open":75727,"high":75772,"low":73130,"close":73629,"volume":872015,"rsi_14":54.57,"sma_20":73671.25,"sma_60":66059.83,"sma_120":59791.58},{"date":"2026-03-20","open":72895,"high":73165,"low":71222,"close":71337,"volume":1060522,"rsi_14":50.66,"sma_20":73906.5,"sma_60":66434.33,"sma_120":59915.71},{"date":"2026-03-23","open":69958,"high":70368,"low":66431,"close":66976,"volume":865874,"rsi_14":34.55,"sma_20":73731.75,"sma_60":66750.42,"sma_120":60010.04},{"date":"2026-03-24","open":68464,"high":69898,"low":66536,"close":68844,"volume":896716,"rsi_14":54.0,"sma_20":73679.25,"sma_60":67065.58,"sma_120":60111.42},{"date":"2026-03-25","open":69608,"high":73355,"low":68889,"close":73230,"volume":1258790,"rsi_14":43.91,"sma_20":73820.25,"sma_60":67440.5,"sma_120":60259.17},{"date":"2026-03-26","open":74529,"high":74843,"low":72341,"close":72590,"volume":1266459,"rsi_14":33.21,"sma_20":73948.75,"sma_60":67774.92,"sma_120":60401.58},{"date":"2026-03-27","open":70637,"high":71432,"low":68594,"close":71432,"volume":817233,"rsi_14":35.17,"sma_20":74055.5,"sma_60":68108.17,"sma_120":60525.0},{"date":"2026-03-30","open":68240,"high":69424,"low":66936,"close":68255,"volume":983792,"rsi_14":32.44,"sma_20":73933.0,"sma_60":68407.25,"sma_120":60625.54},{"date":"2026-03-31","open":67326,"high":67655,"low":64783,"close":64998,"volume":1170310,"rsi_14":29.07,"sma_20":73168.5,"sma_60":68611.75,"sma_120":60708.71},{"date":"2026-04-01","open":67935,"high":74019,"low":67835,"close":73185,"volume":1693543,"rsi_14":44.42,"sma_20":73509.75,"sma_60":68964.08,"sma_120":60854.33},{"date":"2026-04-02","open":74863,"high":77825,"low":72930,"close":73684,"volume":2627476,"rsi_14":46.44,"sma_20":73377.5,"sma_60":69310.0,"sma_120":60995.25},{"date":"2026-04-03","open":74683,"high":78082,"low":73784,"close":76622,"volume":1767643,"rsi_14":51.27,"sma_20":73204.5,"sma_60":69664.75,"sma_120":61159.04},{"date":"2026-04-06","open":76846,"high":77626,"low":74698,"close":75668,"volume":732739,"rsi_14":50.48,"sma_20":73103.75,"sma_60":69966.58,"sma_120":61313.46},{"date":"2026-04-07","open":74564,"high":77805,"low":74564,"close":76896,"volume":1105426,"rsi_14":53.45,"sma_20":73134.75,"sma_60":70293.67,"sma_120":61491.92},{"date":"2026-04-08","open":76717,"high":77626,"low":75837,"close":76926,"volume":1355670,"rsi_14":54.71,"sma_20":73198.0,"sma_60":70570.17,"sma_120":61686.08},{"date":"2026-04-09","open":77960,"high":78195,"low":75807,"close":77925,"volume":907777,"rsi_14":59.78,"sma_20":73253.5,"sma_60":70790.5,"sma_120":61909.21},{"date":"2026-04-10","open":78075,"high":79499,"low":77780,"close":79124,"volume":1350050,"rsi_14":69.9,"sma_20":73411.0,"sma_60":71000.5,"sma_120":62129.96},{"date":"2026-04-13","open":79739,"high":79993,"low":77546,"close":78914,"volume":639362,"rsi_14":67.45,"sma_20":73570.0,"sma_60":71154.75,"sma_120":62353.04},{"date":"2026-04-14","open":78914,"high":79888,"low":78455,"close":79254,"volume":903490,"rsi_14":62.14,"sma_20":73766.5,"sma_60":71343.42,"sma_120":62590.33},{"date":"2026-04-15","open":79254,"high":79274,"low":78130,"close":78420,"volume":953204,"rsi_14":61.65,"sma_20":73966.25,"sma_60":71482.83,"sma_120":62804.08},{"date":"2026-04-16","open":78420,"high":79781,"low":78420,"close":79074,"volume":906058,"rsi_14":65.59,"sma_20":74238.75,"sma_60":71663.5,"sma_120":63011.67},{"date":"2026-04-17","open":79074,"high":79114,"low":77306,"close":77820,"volume":704386,"rsi_14":71.18,"sma_20":74563.25,"sma_60":71800.08,"sma_120":63184.79},{"date":"2026-04-20","open":78505,"high":79039,"low":77666,"close":78435,"volume":786537,"rsi_14":83.69,"sma_20":75136.75,"sma_60":71950.67,"sma_120":63352.12},{"date":"2026-04-21","open":78330,"high":78585,"low":77501,"close":77925,"volume":797599,"rsi_14":69.33,"sma_20":75591.25,"sma_60":72107.33,"sma_120":63517.04},{"date":"2026-04-22","open":79274,"high":82671,"low":79274,"close":81337,"volume":2801774,"rsi_14":75.21,"sma_20":75997.0,"sma_60":72344.17,"sma_120":63700.21},{"date":"2026-04-23","open":81322,"high":81322,"low":78675,"close":80068,"volume":1286500,"rsi_14":62.76,"sma_20":76371.25,"sma_60":72563.25,"sma_120":63883.08},{"date":"2026-04-24","open":80203,"high":81667,"low":79769,"close":80123,"volume":951851,"rsi_14":67.67,"sma_20":76806.25,"sma_60":72771.42,"sma_120":64069.75},{"date":"2026-04-27","open":80523,"high":80673,"low":78515,"close":79194,"volume":1066969,"rsi_14":59.33,"sma_20":77353.75,"sma_60":72980.33,"sma_120":64233.67},{"date":"2026-04-28","open":78904,"high":78904,"low":77526,"close":78305,"volume":921616,"rsi_14":55.24,"sma_20":78019.75,"sma_60":73143.0,"sma_120":64397.75},{"date":"2026-04-29","open":78760,"high":80510,"low":78700,"close":79680,"volume":1144170,"rsi_14":56.23,"sma_20":78341.0,"sma_60":73316.42,"sma_120":64556.5},{"date":"2026-04-30","open":79310,"high":80570,"low":78335,"close":79405,"volume":951149,"rsi_14":50.82,"sma_20":78623.5,"sma_60":73498.08,"sma_120":64725.38},{"date":"2026-05-04","open":79895,"high":81575,"low":79300,"close":81560,"volume":1103673,"rsi_14":58.86,"sma_20":78866.75,"sma_60":73771.92,"sma_120":64947.54},{"date":"2026-05-06","open":81560,"high":81615,"low":79720,"close":80810,"volume":1175537,"rsi_14":54.96,"sma_20":79120.25,"sma_60":73960.42,"sma_120":65168.42},{"date":"2026-05-07","open":79425,"high":79540,"low":75130,"close":75600,"volume":1850458,"rsi_14":42.49,"sma_20":79051.75,"sma_60":74034.08,"sma_120":65363.12},{"date":"2026-05-08","open":76295,"high":76580,"low":72285,"close":73380,"volume":1399374,"rsi_14":36.16,"sma_20":78870.75,"sma_60":74153.33,"sma_120":65524.12},{"date":"2026-05-11","open":74135,"high":75380,"low":73950,"close":74250,"volume":1092772,"rsi_14":41.09,"sma_20":78683.25,"sma_60":74324.58,"sma_120":65702.42},{"date":"2026-05-12","open":74775,"high":75210,"low":70375,"close":72475,"volume":1289408,"rsi_14":36.05,"sma_20":78347.0,"sma_60":74440.58,"sma_120":65863.88},{"date":"2026-05-13","open":73055,"high":74090,"low":70305,"close":71890,"volume":730307,"rsi_14":35.92,"sma_20":77992.0,"sma_60":74569.92,"sma_120":66016.29},{"date":"2026-05-14","open":71785,"high":72745,"low":70790,"close":72700,"volume":747710,"rsi_14":27.18,"sma_20":77660.5,"sma_60":74717.67,"sma_120":66177.17},{"date":"2026-05-15","open":72700,"high":72720,"low":67915,"close":68875,"volume":989366,"rsi_14":23.97,"sma_20":77179.5,"sma_60":74789.17,"sma_120":66298.46},{"date":"2026-05-18","open":69500,"high":70205,"low":66460,"close":68990,"volume":1114313,"rsi_14":24.18,"sma_20":76671.5,"sma_60":74860.5,"sma_120":66434.29},{"date":"2026-05-19","open":69000,"high":72000,"low":68305,"close":68800,"volume":1119324,"rsi_14":25.04,"sma_20":76216.75,"sma_60":74895.5,"sma_120":66577.71},{"date":"2026-05-20","open":69200,"high":70070,"low":65750,"close":67390,"volume":1154290,"rsi_14":24.43,"sma_20":75660.75,"sma_60":74843.08,"sma_120":66703.96},{"date":"2026-05-21","open":67795,"high":69790,"low":67795,"close":69030,"volume":748259,"rsi_14":25.61,"sma_20":75212.25,"sma_60":74827.58,"sma_120":66860.04},{"date":"2026-05-22","open":69680,"high":72610,"low":69445,"close":71985,"volume":622513,"rsi_14":34.86,"sma_20":74740.75,"sma_60":74852.67,"sma_120":67050.33},{"date":"2026-05-26","open":72415,"high":74380,"low":70925,"close":73670,"volume":1055874,"rsi_14":33.59,"sma_20":74417.0,"sma_60":74912.33,"sma_120":67256.54},{"date":"2026-05-27","open":73430,"high":74490,"low":71820,"close":71865,"volume":845288,"rsi_14":32.18,"sma_20":74000.25,"sma_60":74954.0,"sma_120":67444.08},{"date":"2026-05-28","open":71785,"high":72210,"low":67995,"close":70125,"volume":832179,"rsi_14":37.34,"sma_20":73543.0,"sma_60":74943.25,"sma_120":67621.46},{"date":"2026-05-29","open":70365,"high":70945,"low":67900,"close":68130,"volume":885155,"rsi_14":37.73,"sma_20":73030.5,"sma_60":74739.58,"sma_120":67788.29},{"date":"2026-06-01","open":67950,"high":71450,"low":66950,"close":67995,"volume":1041897,"rsi_14":34.87,"sma_20":72446.25,"sma_60":74765.67,"sma_120":67964.92},{"date":"2026-06-02","open":66940,"high":67000,"low":62980,"close":63510,"volume":849186,"rsi_14":30.82,"sma_20":71651.5,"sma_60":74550.83,"sma_120":68104.79},{"date":"2026-06-04","open":63125,"high":63845,"low":60605,"close":62610,"volume":912582,"rsi_14":30.41,"sma_20":70704.0,"sma_60":74258.42,"sma_120":68225.71},{"date":"2026-06-05","open":61040,"high":62610,"low":59715,"close":61510,"volume":645072,"rsi_14":26.67,"sma_20":69739.0,"sma_60":73987.67,"sma_120":68340.88},{"date":"2026-06-08","open":56650,"high":59185,"low":56100,"close":57445,"volume":530715,"rsi_14":26.4,"sma_20":68831.25,"sma_60":73672.58,"sma_120":68412.29},{"date":"2026-06-09","open":57740,"high":59220,"low":56850,"close":58345,"volume":737863,"rsi_14":28.71,"sma_20":68079.5,"sma_60":73382.75,"sma_120":68473.5},{"date":"2026-06-10","open":58990,"high":61485,"low":58635,"close":61395,"volume":669706,"rsi_14":36.71,"sma_20":67436.75,"sma_60":73124.5,"sma_120":68557.62},{"date":"2026-06-11","open":60945,"high":61000,"low":57785,"close":60065,"volume":576007,"rsi_14":36.82,"sma_20":66816.25,"sma_60":72858.08,"sma_120":68638.12},{"date":"2026-06-12","open":62165,"high":64980,"low":62000,"close":63510,"volume":567811,"rsi_14":40.67,"sma_20":66397.25,"sma_60":72653.08,"sma_120":68753.54},{"date":"2026-06-15","open":64775,"high":67650,"low":63505,"close":66800,"volume":713240,"rsi_14":41.34,"sma_20":66102.25,"sma_60":72509.75,"sma_120":68880.71},{"date":"2026-06-16","open":69175,"high":74970,"low":69000,"close":72125,"volume":1739667,"rsi_14":47.7,"sma_20":66264.75,"sma_60":72470.17,"sma_120":69059.71},{"date":"2026-06-17","open":72895,"high":74660,"low":71050,"close":71835,"volume":918802,"rsi_14":49.95,"sma_20":66407.0,"sma_60":72439.08,"sma_120":69249.46},{"date":"2026-06-18","open":71205,"high":71685,"low":68360,"close":68860,"volume":543939,"rsi_14":48.1,"sma_20":66410.0,"sma_60":72396.67,"sma_120":69415.5},{"date":"2026-06-19","open":67500,"high":68495,"low":64760,"close":66700,"volume":753698,"rsi_14":47.86,"sma_20":66375.5,"sma_60":72391.0,"sma_120":69570.71},{"date":"2026-06-22","open":67470,"high":67625,"low":65100,"close":65525,"volume":477138,"rsi_14":46.42,"sma_20":66200.25,"sma_60":72334.58,"sma_120":69700.08},{"date":"2026-06-23","open":65265,"high":66585,"low":60850,"close":61305,"volume":680502,"rsi_14":46.78,"sma_20":65666.25,"sma_60":72134.67,"sma_120":69787.58},{"date":"2026-06-24","open":60975,"high":62540,"low":59350,"close":62145,"volume":771370,"rsi_14":49.32,"sma_20":65090.0,"sma_60":71959.42,"sma_120":69867.17},{"date":"2026-06-25","open":62995,"high":63875,"low":59900,"close":60300,"volume":481877,"rsi_14":48.27,"sma_20":64511.75,"sma_60":71772.75,"sma_120":69940.46},{"date":"2026-06-26","open":59740,"high":60195,"low":54855,"close":56510,"volume":709307,"rsi_14":48.65,"sma_20":63831.0,"sma_60":71575.92,"sma_120":69991.58},{"date":"2026-06-29","open":56550,"high":59915,"low":56240,"close":59915,"volume":490340,"rsi_14":52.11,"sma_20":63420.25,"sma_60":71490.17,"sma_120":70050.96},{"date":"2026-06-30","open":59915,"high":59915,"low":56800,"close":57410,"volume":442089,"rsi_14":44.56,"sma_20":62891.0,"sma_60":71226.08,"sma_120":70095.08},{"date":"2026-07-01","open":57905,"high":61095,"low":57435,"close":61090,"volume":736091,"rsi_14":51.32,"sma_20":62770.0,"sma_60":71015.0,"sma_120":70162.5},{"date":"2026-07-02","open":62345,"high":63950,"low":60700,"close":61690,"volume":1004958,"rsi_14":47.48,"sma_20":62724.0,"sma_60":70764.92,"sma_120":70214.83},{"date":"2026-07-03","open":62750,"high":63900,"low":59855,"close":63560,"volume":471810,"rsi_14":45.33,"sma_20":62826.5,"sma_60":70561.92,"sma_120":70264.25},{"date":"2026-07-06","open":64725,"high":68000,"low":62765,"close":64620,"volume":666703,"rsi_14":37.66,"sma_20":63185.25,"sma_60":70356.08,"sma_120":70324.88},{"date":"2026-07-07","open":60925,"high":61305,"low":57655,"close":59635,"volume":845414,"rsi_14":32.63,"sma_20":63249.75,"sma_60":70066.67,"sma_120":70318.42},{"date":"2026-07-08","open":59990,"high":60250,"low":53330,"close":54075,"volume":665874,"rsi_14":30.39,"sma_20":62883.75,"sma_60":69667.92,"sma_120":70229.21},{"date":"2026-07-09","open":53145,"high":55680,"low":50970,"close":52200,"volume":798447,"rsi_14":30.62,"sma_20":62490.5,"sma_60":69217.92,"sma_120":70109.21},{"date":"2026-07-10","open":52845,"high":56140,"low":52515,"close":55310,"volume":365788,"rsi_14":37.02,"sma_20":62080.5,"sma_60":68823.25,"sma_120":69989.0},{"date":"2026-07-13","open":55725,"high":57480,"low":52650,"close":53435,"volume":676166,"rsi_14":39.36,"sma_20":61412.25,"sma_60":68391.67,"sma_120":69867.54},{"date":"2026-07-14","open":53435,"high":53585,"low":49800,"close":50805,"volume":468219,"rsi_14":35.38,"sma_20":60346.25,"sma_60":67930.17,"sma_120":69706.5},{"date":"2026-07-15","open":51925,"high":54200,"low":51925,"close":53775,"volume":595287,"rsi_14":41.83,"sma_20":59443.25,"sma_60":67507.25,"sma_120":69585.38},{"date":"2026-07-16","open":53775,"high":55080,"low":52240,"close":54240,"volume":344647,"rsi_14":46.9,"sma_20":58712.25,"sma_60":67113.0,"sma_120":69456.54},{"date":"2026-07-20","open":53915,"high":53915,"low":50550,"close":51000,"volume":394732,"rsi_14":37.76,"sma_20":57927.25,"sma_60":66654.5,"sma_120":69302.58},{"date":"2026-07-21","open":50925,"high":52095,"low":49220,"close":51035,"volume":314162,"rsi_14":40.61,"sma_20":57202.75,"sma_60":66205.08,"sma_120":69156.21},{"date":"2026-07-22","open":52190,"high":53150,"low":51510,"close":51720,"volume":319714,"rsi_14":34.87,"sma_20":56723.5,"sma_60":65710.17,"sma_120":69027.17},{"date":"2026-07-23","open":51895,"high":56110,"low":51640,"close":56110,"volume":875385,"rsi_14":41.97,"sma_20":56421.75,"sma_60":65309.58,"sma_120":68936.42},{"date":"2026-07-24","open":56700,"high":58600,"low":54815,"close":55175,"volume":662737,"rsi_14":37.6,"sma_20":56165.5,"sma_60":64892.5,"sma_120":68831.96},{"date":"2026-07-27","open":55205,"high":55295,"low":49890,"close":51430,"volume":702458,"rsi_14":31.93,"sma_20":55911.5,"sma_60":64428.5,"sma_120":68704.42},{"date":"2026-07-28","open":49755,"high":50075,"low":48060,"close":49100,"volume":803042,"rsi_14":34.44,"sma_20":55370.75,"sma_60":63940.5,"sma_120":68541.75},{"date":"2026-07-29","open":48705,"high":49015,"low":42500,"close":44200,"volume":932059,"rsi_14":35.12,"sma_20":54710.25,"sma_60":63349.17,"sma_120":68332.79},{"date":"2026-07-30","open":42875,"high":48435,"low":42595,"close":45950,"volume":790063,"rsi_14":40.55,"sma_20":53953.25,"sma_60":62791.58,"sma_120":68144.83},{"date":"2026-07-31","open":46920,"high":49990,"low":46000,"close":49870,"volume":567854,"rsi_14":41.97,"sma_20":53362.25,"sma_60":62263.42,"sma_120":68017.67},{"date":"2026-08-03","open":48800,"high":49535,"low":47960,"close":49365,"volume":249658,"rsi_14":43.74,"sma_20":52652.5,"sma_60":61739.33,"sma_120":67849.88},{"date":"2026-08-04","open":48800,"high":53825,"low":48800,"close":53800,"volume":448360,"rsi_14":54.37,"sma_20":52111.5,"sma_60":61376.0,"sma_120":67705.04},{"date":"2026-08-05","open":53910,"high":55795,"low":53500,"close":55795,"volume":342761,"rsi_14":53.03,"sma_20":51919.5,"sma_60":61082.92,"sma_120":67618.12},{"date":"2026-08-06","open":55185,"high":56745,"low":54245,"close":54800,"volume":249356,"rsi_14":50.83,"sma_20":51955.75,"sma_60":60758.75,"sma_120":67541.67},{"date":"2026-08-07","open":55190,"high":56265,"low":54600,"close":56265,"volume":222935,"rsi_14":58.2,"sma_20":52159.0,"sma_60":60488.58,"sma_120":67464.58},{"date":"2026-08-10","open":56400,"high":59220,"low":56400,"close":59220,"volume":249756,"rsi_14":61.69,"sma_20":52354.5,"sma_60":60277.42,"sma_120":67423.67},{"date":"2026-08-11","open":59145,"high":59160,"low":54900,"close":55100,"volume":376989,"rsi_14":54.4,"sma_20":52437.75,"sma_60":59984.08,"sma_120":67350.88},{"date":"2026-08-12","open":55405,"high":57900,"low":54435,"close":57180,"volume":326455,"rsi_14":51.48,"sma_20":52756.5,"sma_60":59789.17,"sma_120":67289.17},{"date":"2026-08-13","open":57540,"high":58750,"low":57115,"close":58555,"volume":230069,"rsi_14":54.62,"sma_20":52995.5,"sma_60":59615.25,"sma_120":67237.88},{"date":"2026-08-14","open":58625,"high":59520,"low":57685,"close":58520,"volume":253218,"rsi_14":60.79,"sma_20":53209.5,"sma_60":59443.92,"sma_120":67169.71},{"date":"2026-08-18","open":58290,"high":58765,"low":56255,"close":56990,"volume":362376,"rsi_14":62.31,"sma_20":53509.0,"sma_60":59270.58,"sma_120":67056.83},{"date":"2026-08-19","open":58475,"high":58475,"low":54605,"close":55785,"volume":669742,"rsi_14":70.42,"sma_20":53746.5,"sma_60":59049.83,"sma_120":66938.71},{"date":"2026-08-20","open":56305,"high":56925,"low":55225,"close":55950,"volume":225055,"rsi_14":68.67,"sma_20":53958.0,"sma_60":58782.58,"sma_120":66817.62},{"date":"2026-08-21","open":54320,"high":54880,"low":51735,"close":52320,"volume":327202,"rsi_14":54.62,"sma_20":53768.5,"sma_60":58426.75,"sma_120":66669.54},{"date":"2026-08-24","open":52500,"high":53240,"low":51915,"close":53055,"volume":180601,"rsi_14":56.9,"sma_20":53662.5,"sma_60":58113.25,"sma_120":66533.62},{"date":"2026-08-25","open":52140,"high":53640,"low":51400,"close":53640,"volume":175225,"rsi_14":49.65,"sma_20":53773.0,"sma_60":57838.5,"sma_120":66390.88},{"date":"2026-08-26","open":53405,"high":53695,"low":52045,"close":53655,"volume":158649,"rsi_14":44.88,"sma_20":54000.75,"sma_60":57597.25,"sma_120":66168.42},{"date":"2026-08-27","open":54390,"high":55730,"low":53845,"close":55730,"volume":217049,"rsi_14":52.12,"sma_20":54577.25,"sma_60":57392.83,"sma_120":66079.25},{"date":"2026-08-28","open":55280,"high":55935,"low":54235,"close":55185,"volume":177094,"rsi_14":47.43,"sma_20":55039.0,"sma_60":57254.08,"sma_120":65902.46},{"date":"2026-08-31","open":54895,"high":54895,"low":53205,"close":53440,"volume":460721,"rsi_14":35.43,"sma_20":55217.5,"sma_60":57101.25,"sma_120":65679.83},{"date":"2026-09-01","open":54195,"high":54400,"low":51525,"close":52330,"volume":245522,"rsi_14":41.77,"sma_20":55365.75,"sma_60":56948.25,"sma_120":65467.96},{"date":"2026-09-02","open":51405,"high":51405,"low":49500,"close":49650,"volume":222264,"rsi_14":28.4,"sma_20":55158.25,"sma_60":56818.33,"sma_120":65245.46},{"date":"2026-09-03","open":50430,"high":51910,"low":49360,"close":51095,"volume":266984,"rsi_14":28.69,"sma_20":54923.25,"sma_60":56697.5,"sma_120":65040.12},{"date":"2026-09-04","open":51300,"high":51815,"low":50695,"close":51200,"volume":129720,"rsi_14":29.17,"sma_20":54743.25,"sma_60":56527.58,"sma_120":64826.04},{"date":"2026-09-07","open":51890,"high":52075,"low":50945,"close":51500,"volume":222195,"rsi_14":33.2,"sma_20":54505.0,"sma_60":56384.83,"sma_120":64621.46},{"date":"2026-09-08","open":51965,"high":53250,"low":51140,"close":51150,"volume":216578,"rsi_14":35.03,"sma_20":54101.5,"sma_60":56178.83,"sma_120":64415.96},{"date":"2026-09-09","open":51500,"high":52550,"low":51405,"close":51855,"volume":191565,"rsi_14":37.22,"sma_20":53939.25,"sma_60":55929.75,"sma_120":64219.75},{"date":"2026-09-10","open":51410,"high":52255,"low":50745,"close":51860,"volume":187394,"rsi_14":48.15,"sma_20":53673.25,"sma_60":55592.0,"sma_120":64031.08},{"date":"2026-09-11","open":50800,"high":52130,"low":50650,"close":52005,"volume":119042,"rsi_14":45.55,"sma_20":53345.75,"sma_60":55261.5,"sma_120":63850.29},{"date":"2026-09-14","open":51450,"high":53900,"low":51100,"close":53400,"volume":351948,"rsi_14":49.05,"sma_20":53089.75,"sma_60":55003.83,"sma_120":63700.25},{"date":"2026-09-15","open":52005,"high":52310,"low":50520,"close":50980,"volume":331332,"rsi_14":41.1,"sma_20":52789.25,"sma_60":54741.83,"sma_120":63566.42},{"date":"2026-09-16","open":50780,"high":51155,"low":50005,"close":50130,"volume":235395,"rsi_14":29.71,"sma_20":52506.5,"sma_60":54485.25,"sma_120":63409.92},{"date":"2026-09-17","open":50670,"high":52980,"low":50670,"close":52430,"volume":595007,"rsi_14":41.14,"sma_20":52330.5,"sma_60":54337.33,"sma_120":63236.0},{"date":"2026-09-18","open":52900,"high":53250,"low":52390,"close":53045,"volume":233629,"rsi_14":48.63,"sma_20":52366.75,"sma_60":54185.67,"sma_120":63072.54},{"date":"2026-09-21","open":53895,"high":54050,"low":51640,"close":51860,"volume":246260,"rsi_14":48.38,"sma_20":52307.0,"sma_60":54045.0,"sma_120":62908.88},{"date":"2026-09-22","open":52190,"high":52285,"low":51225,"close":51235,"volume":353409,"rsi_14":56.37,"sma_20":52186.75,"sma_60":53957.08,"sma_120":62766.5},{"date":"2026-09-23","open":51350,"high":51550,"low":49855,"close":50005,"volume":452195,"rsi_14":45.54,"sma_20":52004.25,"sma_60":53791.92,"sma_120":62641.04},{"date":"2026-09-28","open":50160,"high":51245,"low":49500,"close":50500,"volume":358282,"rsi_14":47.23,"sma_20":51742.75,"sma_60":53676.75,"sma_120":62451.42},{"date":"2026-09-29","open":50090,"high":50495,"low":48840,"close":49595,"volume":291667,"rsi_14":42.8,"sma_20":51463.25,"sma_60":53485.17,"sma_120":62250.08},{"date":"2026-09-30","open":49675,"high":50685,"low":49235,"close":49565,"volume":273945,"rsi_14":43.86,"sma_20":51269.5,"sma_60":53283.08,"sma_120":62024.0},{"date":"2026-10-01","open":49740,"high":50685,"low":49070,"close":50500,"volume":162112,"rsi_14":44.84,"sma_20":51178.0,"sma_60":53065.42,"sma_120":61813.67},{"date":"2026-10-02","open":50505,"high":52310,"low":50310,"close":52250,"volume":371950,"rsi_14":51.31,"sma_20":51308.0,"sma_60":52859.25,"sma_120":61607.67},{"date":"2026-10-06","open":52780,"high":53245,"low":50200,"close":50555,"volume":284839,"rsi_14":45.59,"sma_20":51281.0,"sma_60":52707.92,"sma_120":61387.29},{"date":"2026-10-07","open":50240,"high":50240,"low":47820,"close":47910,"volume":366680,"rsi_14":34.47,"sma_20":51116.5,"sma_60":52605.17,"sma_120":61136.54},{"date":"2026-10-08","open":47605,"high":47605,"low":45840,"close":45975,"volume":320053,"rsi_14":35.45,"sma_20":50840.25,"sma_60":52501.42,"sma_120":60859.67},{"date":"2026-10-12","open":45400,"high":45715,"low":43805,"close":43995,"volume":319429,"rsi_14":33.26,"sma_20":50482.5,"sma_60":52312.83,"sma_120":60568.04},{"date":"2026-10-13","open":42460,"high":43140,"low":40920,"close":43140,"volume":532178,"rsi_14":22.48,"sma_20":50046.75,"sma_60":52141.25,"sma_120":60266.46},{"date":"2026-10-14","open":42870,"high":44250,"low":42380,"close":43385,"volume":267883,"rsi_14":20.75,"sma_20":49623.0,"sma_60":52017.58,"sma_120":59973.88},{"date":"2026-10-15","open":41780,"high":42615,"low":40450,"close":41340,"volume":439683,"rsi_14":19.72,"sma_20":49089.75,"sma_60":51810.33,"sma_120":59658.79},{"date":"2026-10-16","open":41490,"high":44170,"low":41490,"close":43150,"volume":310066,"rsi_14":28.21,"sma_20":48577.25,"sma_60":51625.5,"sma_120":59369.25},{"date":"2026-10-19","open":42210,"high":44635,"low":41350,"close":44635,"volume":514375,"rsi_14":35.73,"sma_20":48260.0,"sma_60":51519.42,"sma_120":59086.96},{"date":"2026-10-20","open":42990,"high":43310,"low":39780,"close":40055,"volume":710437,"rsi_14":27.19,"sma_20":47756.25,"sma_60":51336.42,"sma_120":58770.75},{"date":"2026-10-21","open":39705,"high":40160,"low":38655,"close":40160,"volume":989010,"rsi_14":28.65,"sma_20":47142.75,"sma_60":51143.75,"sma_120":58426.96},{"date":"2026-10-22","open":39175,"high":40440,"low":38790,"close":39130,"volume":640393,"rsi_14":27.41,"sma_20":46447.0,"sma_60":50860.75,"sma_120":58085.17},{"date":"2026-10-23","open":37652,"high":37943,"low":36499,"close":37675,"volume":657595}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":37675.0,"price_history":[{"date":"2023-01-05","close":9083.6094},{"date":"2023-01-06","close":9128.3076},{"date":"2023-01-09","close":9401.4609},{"date":"2023-01-10","close":9341.8643},{"date":"2023-01-11","close":9624.9512},{"date":"2023-01-12","close":9873.2725},{"date":"2023-01-13","close":10126.5605},{"date":"2023-01-16","close":9977.5674},{"date":"2023-01-17","close":10017.2988},{"date":"2023-01-18","close":9783.877},{"date":"2023-01-19","close":9694.4814},{"date":"2023-01-20","close":9764.0117},{"date":"2023-01-25","close":9744.1455},{"date":"2023-01-26","close":10096.7627},{"date":"2023-01-27","close":10096.7627},{"date":"2023-01-30","close":9927.9033},{"date":"2023-01-31","close":10106.6953},{"date":"2023-02-01","close":10191.125},{"date":"2023-02-02","close":10215.957},{"date":"2023-02-03","close":10255.6885},{"date":"2023-02-06","close":10191.125},{"date":"2023-02-07","close":10081.8623},{"date":"2023-02-08","close":10171.2588},{"date":"2023-02-09","close":10196.0908},{"date":"2023-02-10","close":10359.9834},{"date":"2023-02-13","close":10325.2188},{"date":"2023-02-14","close":10364.9492},{"date":"2023-02-15","close":10017.2988},{"date":"2023-02-16","close":10091.7969},{"date":"2023-02-17","close":10101.7285},{"date":"2023-02-20","close":10071.9297},{"date":"2023-02-21","close":10116.6279},{"date":"2023-02-22","close":10022.2656},{"date":"2023-02-23","close":10166.292},{"date":"2023-02-24","close":10206.0244},{"date":"2023-02-27","close":10032.1982},{"date":"2023-02-28","close":9992.4668},{"date":"2023-03-02","close":10081.8623},{"date":"2023-03-03","close":10181.1904},{"date":"2023-03-06","close":10290.4531},{"date":"2023-03-07","close":10285.4873},{"date":"2023-03-08","close":10151.3926},{"date":"2023-03-09","close":10186.1592},{"date":"2023-03-10","close":9972.6016},{"date":"2023-03-13","close":9972.6016},{"date":"2023-03-14","close":9778.9102},{"date":"2023-03-15","close":10061.9971},{"date":"2023-03-16","close":9908.0381},{"date":"2023-03-17","close":9932.8691},{"date":"2023-03-20","close":10042.1318},{"date":"2023-03-21","close":10146.4268},{"date":"2023-03-22","close":9803.7422},{"date":"2023-03-23","close":9843.4746},{"date":"2023-03-24","close":9843.4746},{"date":"2023-03-27","close":9873.2725},{"date":"2023-03-28","close":10191.125},{"date":"2023-03-29","close":10181.1904},{"date":"2023-03-30","close":10330.1846},{"date":"2023-03-31","close":10499.0439},{"date":"2023-04-03","close":10692.7344},{"date":"2023-04-04","close":10906.291},{"date":"2023-04-05","close":11209.2432},{"date":"2023-04-06","close":11080.1172},{"date":"2023-04-07","close":10990.7207},{"date":"2023-04-10","close":11209.2432},{"date":"2023-04-11","close":11090.0488},{"date":"2023-04-12","close":11253.9414},{"date":"2023-04-13","close":11258.9072},{"date":"2023-04-14","close":11174.4795},{"date":"2023-04-17","close":11482.3984},{"date":"2023-04-18","close":11517.1631},{"date":"2023-04-19","close":11705.8867},{"date":"2023-04-20","close":12093.2695},{"date":"2023-04-21","close":12023.7393},{"date":"2023-04-24","close":12242.2617},{"date":"2023-04-25","close":12565.0811},{"date":"2023-04-26","close":12008.8398},{"date":"2023-04-27","close":12257.1621},{"date":"2023-04-28","close":11621.458},{"date":"2023-05-02","close":11914.4775},{"date":"2023-05-03","close":11879.7129},{"date":"2023-05-04","close":11720.7871},{"date":"2023-05-08","close":11800.249},{"date":"2023-05-09","close":11462.5312},{"date":"2023-05-10","close":11457.5654},{"date":"2023-05-11","close":11750.585},{"date":"2023-05-12","close":11502.2637},{"date":"2023-05-15","close":11432.7334},{"date":"2023-05-16","close":11437.7002},{"date":"2023-05-17","close":11368.1699},{"date":"2023-05-18","close":11503.0},{"date":"2023-05-19","close":11686.0215},{"date":"2023-05-22","close":11959.1758},{"date":"2023-05-23","close":11889.6455},{"date":"2023-05-24","close":11846.0},{"date":"2023-05-25","close":11725.7529},{"date":"2023-05-26","close":11522.1289},{"date":"2023-05-30","close":11512.1963},{"date":"2023-05-31","close":11546.9609},{"date":"2023-06-01","close":11606.5586},{"date":"2023-06-02","close":11884.6787},{"date":"2023-06-05","close":11810.1826},{"date":"2023-06-07","close":11785.3506},{"date":"2023-06-08","close":11820.1152},{"date":"2023-06-09","close":11805.2148},{"date":"2023-06-12","close":11879.7129},{"date":"2023-06-13","close":11790.3164},{"date":"2023-06-14","close":11889.6455},{"date":"2023-06-15","close":11839.9805},{"date":"2023-06-16","close":12212.4639},{"date":"2023-06-19","close":13300.1133},{"date":"2023-06-20","close":13434.2061},{"date":"2023-06-21","close":13111.3887},{"date":"2023-06-22","close":13121.3203},{"date":"2023-06-23","close":12843.2012},{"date":"2023-06-26","close":12753.8057},{"date":"2023-06-27","close":12614.7451},{"date":"2023-06-28","close":12421.0547},{"date":"2023-06-29","close":12450.8525},{"date":"2023-06-30","close":12654.4775},{"date":"2023-07-03","close":12676.0},{"date":"2023-07-04","close":12884.0},{"date":"2023-07-05","close":13024.0},{"date":"2023-07-06","close":12760.0},{"date":"2023-07-07","close":12778.6377},{"date":"2023-07-10","close":12728.9727},{"date":"2023-07-11","close":13312.0},{"date":"2023-07-12","close":13307.0},{"date":"2023-07-13","close":13412.0},{"date":"2023-07-14","close":13031.9258},{"date":"2023-07-17","close":12525.3486},{"date":"2023-07-18","close":12372.0},{"date":"2023-07-19","close":12301.8594},{"date":"2023-07-20","close":12336.624},{"date":"2023-07-21","close":12237.2959},{"date":"2023-07-24","close":12142.9336},{"date":"2023-07-25","close":12482.0},{"date":"2023-07-26","close":11854.8799},{"date":"2023-07-27","close":11691.0},{"date":"2023-07-28","close":11472.4648},{"date":"2023-07-31","close":11831.0},{"date":"2023-08-01","close":11816.0},{"date":"2023-08-02","close":11731.0},{"date":"2023-08-03","close":11527.0957},{"date":"2023-08-04","close":11527.0957},{"date":"2023-08-07","close":11571.7939},{"date":"2023-08-08","close":11368.1699},{"date":"2023-08-09","close":11407.9014},{"date":"2023-08-10","close":11114.8809},{"date":"2023-08-11","close":11427.7666},{"date":"2023-08-14","close":11124.8154},{"date":"2023-08-16","close":10806.9619},{"date":"2023-08-17","close":10732.4668},{"date":"2023-08-18","close":10677.8359},{"date":"2023-08-21","close":10821.8613},{"date":"2023-08-22","close":10811.9287},{"date":"2023-08-23","close":10970.8545},{"date":"2023-08-24","close":10921.1904},{"date":"2023-08-25","close":10856.627},{"date":"2023-08-28","close":11075.1504},{"date":"2023-08-29","close":11258.9072},{"date":"2023-08-30","close":11273.8076},{"date":"2023-08-31","close":11323.4717},{"date":"2023-09-01","close":11293.6738},{"date":"2023-09-04","close":11328.4385},{"date":"2023-09-05","close":11288.7061},{"date":"2023-09-06","close":11532.0625},{"date":"2023-09-07","close":11179.4453},{"date":"2023-09-08","close":11333.4043},{"date":"2023-09-11","close":11522.1289},{"date":"2023-09-12","close":11239.042},{"date":"2023-09-13","close":11055.2842},{"date":"2023-09-14","close":11139.7139},{"date":"2023-09-15","close":11194.3438},{"date":"2023-09-18","close":11169.5117},{"date":"2023-09-19","close":11005.6191},{"date":"2023-09-20","close":11000.6533},{"date":"2023-09-21","close":10926.1572},{"date":"2023-09-22","close":10762.2646},{"date":"2023-09-25","close":10583.4736},{"date":"2023-09-26","close":10533.8086},{"date":"2023-09-27","close":10648.0361},{"date":"2023-10-04","close":10275.5527},{"date":"2023-10-05","close":10220.9229},{"date":"2023-10-06","close":10300.3867},{"date":"2023-10-10","close":10712.5996},{"date":"2023-10-11","close":10806.9619},{"date":"2023-10-12","close":10861.5928},{"date":"2023-10-13","close":10851.6602},{"date":"2023-10-16","close":10628.1709},{"date":"2023-10-17","close":10618.2373},{"date":"2023-10-18","close":10618.2373},{"date":"2023-10-19","close":10275.5527},{"date":"2023-10-20","close":10096.7627},{"date":"2023-10-23","close":10444.4131},{"date":"2023-10-24","close":10290.4531},{"date":"2023-10-25","close":10424.5469},{"date":"2023-10-26","close":10151.3926},{"date":"2023-10-27","close":9952.7363},{"date":"2023-10-30","close":10374.8828},{"date":"2023-10-31","close":9947.7695},{"date":"2023-11-01","close":10389.7822},{"date":"2023-11-02","close":10548.708},{"date":"2023-11-03","close":10826.8291},{"date":"2023-11-06","close":11000.6533},{"date":"2023-11-07","close":11090.0488},{"date":"2023-11-08","close":10901.3242},{"date":"2023-11-09","close":10995.6865},{"date":"2023-11-10","close":11095.0156},{"date":"2023-11-13","close":11025.4854},{"date":"2023-11-14","close":11174.4795},{"date":"2023-11-15","close":11273.8076},{"date":"2023-11-16","close":11035.4189},{"date":"2023-11-17","close":10960.9219},{"date":"2023-11-20","close":11070.1826},{"date":"2023-11-21","close":11005.6191},{"date":"2023-11-22","close":11109.915},{"date":"2023-11-23","close":11199.3105},{"date":"2023-11-24","close":11109.915},{"date":"2023-11-27","close":11015.5527},{"date":"2023-11-28","close":11095.0156},{"date":"2023-11-29","close":11214.209},{"date":"2023-11-30","close":11393.002},{"date":"2023-12-01","close":11849.9131},{"date":"2023-12-04","close":11964.1416},{"date":"2023-12-05","close":11820.1152},{"date":"2023-12-06","close":11959.1758},{"date":"2023-12-07","close":11755.5508},{"date":"2023-12-08","close":11700.9209},{"date":"2023-12-11","close":12023.7393},{"date":"2023-12-12","close":12018.7734},{"date":"2023-12-13","close":11735.6855},{"date":"2023-12-14","close":11760.5176},{"date":"2023-12-15","close":11854.8799},{"date":"2023-12-18","close":11929.377},{"date":"2023-12-19","close":11820.1152},{"date":"2023-12-20","close":11964.1416},{"date":"2023-12-21","close":11874.7461},{"date":"2023-12-22","close":11909.5107},{"date":"2023-12-26","close":11725.7529},{"date":"2023-12-27","close":11889.6455},{"date":"2023-12-28","close":12038.6377},{"date":"2024-01-02","close":12202.5303},{"date":"2024-01-03","close":12465.752},{"date":"2024-01-04","close":12346.5566},{"date":"2024-01-05","close":12242.2617},{"date":"2024-01-08","close":12088.3018},{"date":"2024-01-09","close":12058.5039},{"date":"2024-01-10","close":12262.1279},{"date":"2024-01-11","close":12257.1621},{"date":"2024-01-12","close":12252.1943},{"date":"2024-01-15","close":12227.3623},{"date":"2024-01-16","close":12088.3018},{"date":"2024-01-17","close":11775.417},{"date":"2024-01-18","close":12069.0},{"date":"2024-01-19","close":12192.5977},{"date":"2024-01-22","close":12366.4229},{"date":"2024-01-23","close":12182.6641},{"date":"2024-01-24","close":12068.4375},{"date":"2024-01-25","close":12068.4375},{"date":"2024-01-26","close":12048.5713},{"date":"2024-01-29","close":11795.2832},{"date":"2024-01-30","close":11621.458},{"date":"2024-01-31","close":11795.2832},{"date":"2024-02-01","close":11765.4854},{"date":"2024-02-02","close":11820.1152},{"date":"2024-02-05","close":11810.1826},{"date":"2024-02-06","close":11760.5176},{"date":"2024-02-07","close":11959.1758},{"date":"2024-02-08","close":12038.6377},{"date":"2024-02-13","close":12212.4639},{"date":"2024-02-14","close":12550.1807},{"date":"2024-02-15","close":12396.2217},{"date":"2024-02-16","close":12306.8262},{"date":"2024-02-19","close":12704.1416},{"date":"2024-02-20","close":12694.207},{"date":"2024-02-21","close":12798.5039},{"date":"2024-02-22","close":13116.3545},{"date":"2024-02-23","close":12927.6299},{"date":"2024-02-26","close":13235.5488},{"date":"2024-02-27","close":13558.3672},{"date":"2024-02-28","close":13970.5811},{"date":"2024-02-29","close":13712.3262},{"date":"2024-03-04","close":13598.0996},{"date":"2024-03-05","close":13558.3672},{"date":"2024-03-06","close":14228.8359},{"date":"2024-03-07","close":14233.8037},{"date":"2024-03-08","close":14387.7617},{"date":"2024-03-11","close":14248.7021},{"date":"2024-03-12","close":13836.4883},{"date":"2024-03-13","close":13786.8242},{"date":"2024-03-14","close":13955.6826},{"date":"2024-03-15","close":13806.6885},{"date":"2024-03-18","close":14129.5078},{"date":"2024-03-19","close":14184.1377},{"date":"2024-03-20","close":14204.0039},{"date":"2024-03-21","close":14382.7959},{"date":"2024-03-22","close":14670.8486},{"date":"2024-03-25","close":14646.0166},{"date":"2024-03-26","close":14958.9014},{"date":"2024-03-27","close":15127.7617},{"date":"2024-03-28","close":14720.5127},{"date":"2024-03-29","close":14834.7412},{"date":"2024-04-01","close":15078.0967},{"date":"2024-04-02","close":15758.498},{"date":"2024-04-03","close":15336.3506},{"date":"2024-04-04","close":15455.5449},{"date":"2024-04-05","close":14804.9424},{"date":"2024-04-08","close":14839.707},{"date":"2024-04-09","close":14988.7012},{"date":"2024-04-11","close":15088.0293},{"date":"2024-04-12","close":15246.9551},{"date":"2024-04-15","close":15078.0967},{"date":"2024-04-16","close":14879.4395},{"date":"2024-04-17","close":15083.0635},{"date":"2024-04-18","close":15589.6387},{"date":"2024-04-19","close":15738.6328},{"date":"2024-04-22","close":15450.5781},{"date":"2024-04-23","close":16101.1816},{"date":"2024-04-24","close":16299.8389},{"date":"2024-04-25","close":16210.4443},{"date":"2024-04-26","close":16046.5518},{"date":"2024-04-29","close":16200.9893},{"date":"2024-04-30","close":15458.6924},{"date":"2024-05-02","close":15961.8604},{"date":"2024-05-03","close":15767.5684},{"date":"2024-05-07","close":15837.3135},{"date":"2024-05-08","close":15847.2773},{"date":"2024-05-09","close":15702.8027},{"date":"2024-05-10","close":15747.6396},{"date":"2024-05-13","close":15961.8604},{"date":"2024-05-14","close":15887.1318},{"date":"2024-05-16","close":15907.0605},{"date":"2024-05-17","close":15463.6748},{"date":"2024-05-20","close":15588.2207},{"date":"2024-05-21","close":15453.7109},{"date":"2024-05-22","close":15114.9453},{"date":"2024-05-23","close":15119.9268},{"date":"2024-05-24","close":15234.5098},{"date":"2024-05-27","close":15453.7109},{"date":"2024-05-28","close":16011.6787},{"date":"2024-05-29","close":15593.2031},{"date":"2024-05-30","close":15090.0352},{"date":"2024-05-31","close":14915.6709},{"date":"2024-06-03","close":15433.7832},{"date":"2024-06-04","close":15164.7637},{"date":"2024-06-05","close":14900.7246},{"date":"2024-06-07","close":15134.8721},{"date":"2024-06-10","close":15324.1826},{"date":"2024-06-11","close":15159.7812},{"date":"2024-06-12","close":15324.1826},{"date":"2024-06-13","close":15588.2207},{"date":"2024-06-14","close":15807.4229},{"date":"2024-06-17","close":16534.7734},{"date":"2024-06-18","close":16410.2266},{"date":"2024-06-19","close":16858.5938},{"date":"2024-06-20","close":16729.0645},{"date":"2024-06-21","close":16340.4805},{"date":"2024-06-24","close":16499.9004},{"date":"2024-06-25","close":16380.3369},{"date":"2024-06-26","close":16026.624},{"date":"2024-06-27","close":16071.4609},{"date":"2024-06-28","close":16644.375},{"date":"2024-07-01","close":16549.7188},{"date":"2024-07-02","close":15882.1504},{"date":"2024-07-03","close":15772.5498},{"date":"2024-07-04","close":15981.7871},{"date":"2024-07-05","close":16016.6611},{"date":"2024-07-08","close":16325.5352},{"date":"2024-07-09","close":16519.8281},{"date":"2024-07-10","close":16519.8281},{"date":"2024-07-11","close":16474.9902},{"date":"2024-07-12","close":16340.4805},{"date":"2024-07-15","close":17047.9043},{"date":"2024-07-16","close":17242.1973},{"date":"2024-07-17","close":17326.8887},{"date":"2024-07-18","close":16988.123},{"date":"2024-07-19","close":17057.8672},{"date":"2024-07-22","close":16963.2129},{"date":"2024-07-23","close":17471.3613},{"date":"2024-07-24","close":17889.8359},{"date":"2024-07-25","close":17217.2871},{"date":"2024-07-26","close":17755.3262},{"date":"2024-07-29","close":18388.0215},{"date":"2024-07-30","close":18313.2949},{"date":"2024-07-31","close":17730.418},{"date":"2024-08-01","close":18253.5117},{"date":"2024-08-02","close":17511.2148},{"date":"2024-08-05","close":16051.5332},{"date":"2024-08-06","close":16375.3535},{"date":"2024-08-07","close":17008.0488},{"date":"2024-08-08","close":17396.6348},{"date":"2024-08-09","close":17526.1621},{"date":"2024-08-12","close":17820.0918},{"date":"2024-08-13","close":18064.2031},{"date":"2024-08-14","close":18388.0215},{"date":"2024-08-16","close":18378.0586},{"date":"2024-08-19","close":18138.9297},{"date":"2024-08-20","close":18004.4199},{"date":"2024-08-21","close":17984.4941},{"date":"2024-08-22","close":17625.7988},{"date":"2024-08-23","close":17765.293},{"date":"2024-08-26","close":17805.1465},{"date":"2024-08-27","close":18001.0},{"date":"2024-08-28","close":17909.7656},{"date":"2024-08-29","close":17835.0371},{"date":"2024-08-30","close":18084.1309},{"date":"2024-09-02","close":17959.584},{"date":"2024-09-03","close":18069.1836},{"date":"2024-09-04","close":17695.5449},{"date":"2024-09-05","close":17411.5781},{"date":"2024-09-06","close":17003.0664},{"date":"2024-09-09","close":16923.3594},{"date":"2024-09-10","close":17047.9043},{"date":"2024-09-11","close":16908.4121},{"date":"2024-09-12","close":17331.8711},{"date":"2024-09-13","close":17620.8184},{"date":"2024-09-19","close":17820.0918},{"date":"2024-09-20","close":18084.1309},{"date":"2024-09-23","close":18104.0566},{"date":"2024-09-24","close":18183.7676},{"date":"2024-09-25","close":18218.6406},{"date":"2024-09-26","close":18104.0566},{"date":"2024-09-27","close":18193.7305},{"date":"2024-09-30","close":17919.7285},{"date":"2024-10-02","close":18114.0215},{"date":"2024-10-04","close":18766.6426},{"date":"2024-10-07","close":19479.0488},{"date":"2024-10-08","close":19558.7598},{"date":"2024-10-10","close":19379.4121},{"date":"2024-10-11","close":19424.248},{"date":"2024-10-14","close":19414.2852},{"date":"2024-10-15","close":19767.9961},{"date":"2024-10-16","close":19907.4883},{"date":"2024-10-17","close":20420.6191},{"date":"2024-10-18","close":20176.5078},{"date":"2024-10-21","close":20350.873},{"date":"2024-10-22","close":20624.875},{"date":"2024-10-23","close":20141.6348},{"date":"2024-10-24","close":20131.6719},{"date":"2024-10-25","close":20131.6719},{"date":"2024-10-28","close":19932.3984},{"date":"2024-10-29","close":20051.9609},{"date":"2024-10-30","close":20036.0},{"date":"2024-10-31","close":19588.6504},{"date":"2024-11-01","close":19513.9219},{"date":"2024-11-04","close":19369.4492},{"date":"2024-11-05","close":19417.0},{"date":"2024-11-06","close":20166.5449},{"date":"2024-11-07","close":21078.2246},{"date":"2024-11-08","close":21407.0273},{"date":"2024-11-11","close":22219.0703},{"date":"2024-11-12","close":21979.9395},{"date":"2024-11-13","close":21312.3711},{"date":"2024-11-14","close":22258.9238},{"date":"2024-11-15","close":21950.0488},{"date":"2024-11-18","close":21551.5},{"date":"2024-11-19","close":21436.918},{"date":"2024-11-20","close":21561.4648},{"date":"2024-11-21","close":20385.7461},{"date":"2024-11-22","close":21113.0957},{"date":"2024-11-25","close":20485.3828},{"date":"2024-11-26","close":18761.6621},{"date":"2024-11-27","close":18761.6621},{"date":"2024-11-28","close":18980.8633},{"date":"2024-11-29","close":18432.8594},{"date":"2024-12-02","close":18407.9512},{"date":"2024-12-03","close":19130.3184},{"date":"2024-12-04","close":18731.7695},{"date":"2024-12-05","close":17720.4551},{"date":"2024-12-06","close":17277.0703},{"date":"2024-12-09","close":16151.1699},{"date":"2024-12-10","close":16878.5215},{"date":"2024-12-11","close":17446.4512},{"date":"2024-12-12","close":17994.457},{"date":"2024-12-13","close":18148.8945},{"date":"2024-12-16","close":17919.7285},{"date":"2024-12-17","close":17580.9629},{"date":"2024-12-18","close":17556.0527},{"date":"2024-12-19","close":17645.7266},{"date":"2024-12-20","close":17546.0898},{"date":"2024-12-23","close":18542.459},{"date":"2024-12-24","close":18442.8223},{"date":"2024-12-26","close":18592.2793},{"date":"2024-12-27","close":18318.2773},{"date":"2024-12-30","close":18741.7344},{"date":"2025-01-02","close":19787.9238},{"date":"2025-01-03","close":19857.6699},{"date":"2025-01-06","close":19802.8691},{"date":"2025-01-07","close":20674.6934},{"date":"2025-01-08","close":20570.0742},{"date":"2025-01-09","close":20664.7305},{"date":"2025-01-10","close":20306.0371},{"date":"2025-01-13","close":20490.3652},{"date":"2025-01-14","close":21058.2969},{"date":"2025-01-15","close":21272.5156},{"date":"2025-01-16","close":21262.5527},{"date":"2025-01-17","close":21138.0059},{"date":"2025-01-20","close":21013.459},{"date":"2025-01-21","close":21676.0469},{"date":"2025-01-22","close":21576.4102},{"date":"2025-01-23","close":21147.9688},{"date":"2025-01-24","close":22333.6504},{"date":"2025-01-31","close":22134.377},{"date":"2025-02-03","close":21651.1367},{"date":"2025-02-04","close":22672.418},{"date":"2025-02-05","close":22657.4727},{"date":"2025-02-06","close":23728.5703},{"date":"2025-02-07","close":24211.8105},{"date":"2025-02-10","close":23613.9883},{"date":"2025-02-11","close":25228.1074},{"date":"2025-02-12","close":27639.3242},{"date":"2025-02-13","close":28197.293},{"date":"2025-02-14","close":28536.0586},{"date":"2025-02-17","close":29178.7168},{"date":"2025-02-18","close":31126.625},{"date":"2025-02-19","close":30603.5293},{"date":"2025-02-20","close":30359.418},{"date":"2025-02-21","close":30882.5137},{"date":"2025-02-24","close":30155.1621},{"date":"2025-02-25","close":31051.8945},{"date":"2025-02-26","close":30185.0547},{"date":"2025-02-27","close":30050.543},{"date":"2025-02-28","close":28805.0801},{"date":"2025-03-04","close":32272.4492},{"date":"2025-03-05","close":32147.9023},{"date":"2025-03-06","close":32680.9609},{"date":"2025-03-07","close":33911.4805},{"date":"2025-03-10","close":34205.4062},{"date":"2025-03-11","close":33647.4414},{"date":"2025-03-12","close":32122.9941},{"date":"2025-03-13","close":33493.0078},{"date":"2025-03-14","close":33542.8203},{"date":"2025-03-17","close":35665.0898},{"date":"2025-03-18","close":35834.4766},{"date":"2025-03-19","close":36143.3516},{"date":"2025-03-20","close":34434.5742},{"date":"2025-03-21","close":33004.7852},{"date":"2025-03-24","close":33821.8086},{"date":"2025-03-25","close":31993.4648},{"date":"2025-03-26","close":32162.8496},{"date":"2025-03-27","close":31385.6797},{"date":"2025-03-28","close":30508.873},{"date":"2025-03-31","close":30872.5488},{"date":"2025-04-01","close":32302.3398},{"date":"2025-04-02","close":31340.8418},{"date":"2025-04-03","close":32307.3223},{"date":"2025-04-04","close":31844.0098},{"date":"2025-04-07","close":29228.5371},{"date":"2025-04-08","close":30752.9844},{"date":"2025-04-09","close":30299.6348},{"date":"2025-04-10","close":32476.707},{"date":"2025-04-11","close":33836.7539},{"date":"2025-04-14","close":34693.6289},{"date":"2025-04-15","close":34374.793},{"date":"2025-04-16","close":34559.1211},{"date":"2025-04-17","close":35764.7305},{"date":"2025-04-18","close":35869.3477},{"date":"2025-04-21","close":35739.8203},{"date":"2025-04-22","close":36561.8242},{"date":"2025-04-23","close":36008.8398},{"date":"2025-04-24","close":36188.1875},{"date":"2025-04-25","close":37314.0859},{"date":"2025-04-28","close":37249.3203},{"date":"2025-04-29","close":36065.457},{"date":"2025-04-30","close":36125.3984},{"date":"2025-05-02","close":36669.8789},{"date":"2025-05-07","close":38478.1445},{"date":"2025-05-08","close":38807.8281},{"date":"2025-05-09","close":40081.6094},{"date":"2025-05-12","close":37004.5586},{"date":"2025-05-13","close":36849.7031},{"date":"2025-05-14","close":37628.957},{"date":"2025-05-15","close":37888.7109},{"date":"2025-05-16","close":38762.8711},{"date":"2025-05-19","close":38133.4766},{"date":"2025-05-20","close":37808.7852},{"date":"2025-05-21","close":38982.6602},{"date":"2025-05-22","close":38623.0078},{"date":"2025-05-23","close":39042.6055},{"date":"2025-05-26","close":40061.6289},{"date":"2025-05-27","close":41515.2344},{"date":"2025-05-28","close":40326.375},{"date":"2025-05-29","close":41365.3789},{"date":"2025-05-30","close":40735.9844},{"date":"2025-06-02","close":41525.2266},{"date":"2025-06-04","close":42554.2422},{"date":"2025-06-05","close":43408.4219},{"date":"2025-06-09","close":42489.3047},{"date":"2025-06-10","close":45401.5156},{"date":"2025-06-11","close":45356.5586},{"date":"2025-06-12","close":47114.8711},{"date":"2025-06-13","close":49013.0547},{"date":"2025-06-16","close":51200.9609},{"date":"2025-06-17","close":51820.3672},{"date":"2025-06-18","close":51730.4531},{"date":"2025-06-19","close":53049.1875},{"date":"2025-06-20","close":52829.3984},{"date":"2025-06-23","close":53094.1445},{"date":"2025-06-24","close":50366.7578},{"date":"2025-06-25","close":48363.6758},{"date":"2025-06-26","close":48998.0703},{"date":"2025-06-27","close":49142.9297},{"date":"2025-06-30","close":48303.7344},{"date":"2025-07-01","close":48303.7344},{"date":"2025-07-02","close":47454.5469},{"date":"2025-07-03","close":46750.2227},{"date":"2025-07-04","close":44252.6133},{"date":"2025-07-07","close":44872.0195},{"date":"2025-07-08","close":46090.8555},{"date":"2025-07-09","close":48128.9023},{"date":"2025-07-10","close":48443.6016},{"date":"2025-07-11","close":47034.9492},{"date":"2025-07-14","close":47329.668},{"date":"2025-07-15","close":49053.0156},{"date":"2025-07-16","close":49242.8359},{"date":"2025-07-17","close":50626.5078},{"date":"2025-07-18","close":50331.793},{"date":"2025-07-21","close":51475.6953},{"date":"2025-07-22","close":50631.5039},{"date":"2025-07-23","close":50236.8828},{"date":"2025-07-24","close":50881.2656},{"date":"2025-07-25","close":51830.3555},{"date":"2025-07-28","close":53134.1094},{"date":"2025-07-29","close":54497.8008},{"date":"2025-07-30","close":53643.6211},{"date":"2025-07-31","close":55786.5664},{"date":"2025-08-01","close":54307.9844},{"date":"2025-08-04","close":54367.9258},{"date":"2025-08-05","close":55197.1328},{"date":"2025-08-06","close":54347.9453},{"date":"2025-08-07","close":54038.2422},{"date":"2025-08-08","close":51425.7422},{"date":"2025-08-11","close":49852.25},{"date":"2025-08-12","close":48863.1992},{"date":"2025-08-13","close":49752.3477},{"date":"2025-08-14","close":50151.9648},{"date":"2025-08-18","close":50461.668},{"date":"2025-08-19","close":48193.8398},{"date":"2025-08-20","close":47714.2969},{"date":"2025-08-21","close":49292.7852},{"date":"2025-08-22","close":51355.8125},{"date":"2025-08-25","close":51690.4922},{"date":"2025-08-26","close":50911.2383},{"date":"2025-08-27","close":50701.4375},{"date":"2025-08-28","close":51280.8828},{"date":"2025-08-29","close":51370.7969},{"date":"2025-09-01","close":52115.082},{"date":"2025-09-02","close":54028.25},{"date":"2025-09-03","close":53558.6992},{"date":"2025-09-04","close":53493.7617},{"date":"2025-09-05","close":52409.8008},{"date":"2025-09-08","close":53149.0938},{"date":"2025-09-09","close":52449.7617},{"date":"2025-09-10","close":53318.9297},{"date":"2025-09-11","close":54547.7539},{"date":"2025-09-12","close":54642.6641},{"date":"2025-09-15","close":54178.1094},{"date":"2025-09-16","close":56366.0117},{"date":"2025-09-17","close":56455.9258},{"date":"2025-09-18","close":55666.6836},{"date":"2025-09-19","close":56690.6992},{"date":"2025-09-22","close":55516.8242},{"date":"2025-09-23","close":55516.8242},{"date":"2025-09-24","close":56635.7539},{"date":"2025-09-25","close":56201.1719},{"date":"2025-09-26","close":55027.293},{"date":"2025-09-29","close":55726.625},{"date":"2025-09-30","close":56790.6055},{"date":"2025-10-01","close":56985.418},{"date":"2025-10-02","close":57155.2578},{"date":"2025-10-10","close":55501.8398},{"date":"2025-10-13","close":53648.6133},{"date":"2025-10-14","close":51175.9844},{"date":"2025-10-15","close":52659.5625},{"date":"2025-10-16","close":52170.0312},{"date":"2025-10-17","close":50806.3359},{"date":"2025-10-20","close":52794.4336},{"date":"2025-10-21","close":54188.0977},{"date":"2025-10-22","close":57065.3438},{"date":"2025-10-23","close":58374.0898},{"date":"2025-10-24","close":58154.3008},{"date":"2025-10-27","close":59378.1289},{"date":"2025-10-28","close":58144.3086},{"date":"2025-10-29","close":57744.6914},{"date":"2025-10-30","close":59542.9688},{"date":"2025-10-31","close":58633.8398},{"date":"2025-11-03","close":60571.9844},{"date":"2025-11-04","close":59083.4102},{"date":"2025-11-05","close":54847.4648},{"date":"2025-11-06","close":54253.0352},{"date":"2025-11-07","close":52185.0156},{"date":"2025-11-10","close":54008.2695},{"date":"2025-11-11","close":52804.4219},{"date":"2025-11-12","close":53049.1875},{"date":"2025-11-13","close":53548.7109},{"date":"2025-11-14","close":53343.9062},{"date":"2025-11-17","close":54268.0234},{"date":"2025-11-18","close":52639.582},{"date":"2025-11-19","close":51540.6328},{"date":"2025-11-20","close":52190.0117},{"date":"2025-11-21","close":50251.8672},{"date":"2025-11-24","close":49102.9688},{"date":"2025-11-25","close":48878.1836},{"date":"2025-11-26","close":49312.7695},{"date":"2025-11-27","close":48793.2656},{"date":"2025-11-28","close":48063.9648},{"date":"2025-12-01","close":46755.2188},{"date":"2025-12-02","close":46680.2891},{"date":"2025-12-03","close":48053.9727},{"date":"2025-12-04","close":47644.3672},{"date":"2025-12-05","close":48828.2305},{"date":"2025-12-08","close":50951.1992},{"date":"2025-12-09","close":51250.9102},{"date":"2025-12-10","close":50356.7695},{"date":"2025-12-11","close":49612.4805},{"date":"2025-12-12","close":51490.6836},{"date":"2025-12-15","close":50596.5391},{"date":"2025-12-16","close":49018.0508},{"date":"2025-12-17","close":48888.1758},{"date":"2025-12-18","close":48028.9961},{"date":"2025-12-19","close":49952.1562},{"date":"2025-12-22","close":50756.3867},{"date":"2025-12-23","close":52544.6719},{"date":"2025-12-24","close":51455.7148},{"date":"2025-12-26","close":50326.7969},{"date":"2025-12-29","close":52739.4844},{"date":"2025-12-30","close":52065.1328},{"date":"2026-01-02","close":52949.2852},{"date":"2026-01-05","close":55356.9805},{"date":"2026-01-06","close":57574.8555},{"date":"2026-01-07","close":57290.1289},{"date":"2026-01-08","close":60352.1953},{"date":"2026-01-09","close":64718.0117},{"date":"2026-01-12","close":66536.2734},{"date":"2026-01-13","close":69668.2734},{"date":"2026-01-14","close":67944.9219},{"date":"2026-01-15","close":70062.8906},{"date":"2026-01-16","close":68244.6328},{"date":"2026-01-19","close":69633.3047},{"date":"2026-01-20","close":69408.5234},{"date":"2026-01-21","close":68534.3594},{"date":"2026-01-22","close":67140.6953},{"date":"2026-01-23","close":66935.8906},{"date":"2026-01-26","close":67645.2109},{"date":"2026-01-27","close":66671.1406},{"date":"2026-01-28","close":68554.3359},{"date":"2026-01-29","close":69208.7109},{"date":"2026-01-30","close":68439.4453},{"date":"2026-02-02","close":65067.6758},{"date":"2026-02-03","close":69433.4922},{"date":"2026-02-04","close":71111.8906},{"date":"2026-02-05","close":66161.6328},{"date":"2026-02-06","close":63913.7812},{"date":"2026-02-09","close":65452.3086},{"date":"2026-02-10","close":64068.6328},{"date":"2026-02-11","close":63773.918},{"date":"2026-02-12","close":64523.1992},{"date":"2026-02-13","close":64648.0781},{"date":"2026-02-19","close":66636.1719},{"date":"2026-02-20","close":70467.5078},{"date":"2026-02-23","close":69893.0547},{"date":"2026-02-24","close":70412.5547},{"date":"2026-02-25","close":70022.9297},{"date":"2026-02-26","close":69298.625},{"date":"2026-02-27","close":70702.2812},{"date":"2026-03-03","close":80273.1172},{"date":"2026-03-04","close":66366.4375},{"date":"2026-03-05","close":76326.8906},{"date":"2026-03-06","close":80078.2969},{"date":"2026-03-09","close":77680.5938},{"date":"2026-03-10","close":76276.9375},{"date":"2026-03-11","close":75662.5312},{"date":"2026-03-12","close":76816.4219},{"date":"2026-03-13","close":75977.2266},{"date":"2026-03-16","close":75737.4609},{"date":"2026-03-17","close":75327.8516},{"date":"2026-03-18","close":74428.7109},{"date":"2026-03-19","close":73629.4766},{"date":"2026-03-20","close":71336.6719},{"date":"2026-03-23","close":66975.8516},{"date":"2026-03-24","close":68844.0625},{"date":"2026-03-25","close":73229.8594},{"date":"2026-03-26","close":72590.4688},{"date":"2026-03-27","close":71431.5859},{"date":"2026-03-30","close":68254.625},{"date":"2026-03-31","close":64997.7461},{"date":"2026-04-01","close":73184.9062},{"date":"2026-04-02","close":73684.4219},{"date":"2026-04-03","close":76621.6094},{"date":"2026-04-06","close":75667.5234},{"date":"2026-04-07","close":76896.3516},{"date":"2026-04-08","close":76926.3203},{"date":"2026-04-09","close":77925.3594},{"date":"2026-04-10","close":79124.2109},{"date":"2026-04-13","close":78914.4141},{"date":"2026-04-14","close":79254.0859},{"date":"2026-04-15","close":78419.8906},{"date":"2026-04-16","close":79074.2656},{"date":"2026-04-17","close":77820.4609},{"date":"2026-04-20","close":78434.875},{"date":"2026-04-21","close":77925.3594},{"date":"2026-04-22","close":81337.0938},{"date":"2026-04-23","close":80068.3125},{"date":"2026-04-24","close":80123.2578},{"date":"2026-04-27","close":79194.1484},{"date":"2026-04-28","close":78305.0},{"date":"2026-04-29","close":79680.0},{"date":"2026-04-30","close":79405.0},{"date":"2026-05-04","close":81560.0},{"date":"2026-05-06","close":80810.0},{"date":"2026-05-07","close":75600.0},{"date":"2026-05-08","close":73380.0},{"date":"2026-05-11","close":74250.0},{"date":"2026-05-12","close":72475.0},{"date":"2026-05-13","close":71890.0},{"date":"2026-05-14","close":72700.0},{"date":"2026-05-15","close":68875.0},{"date":"2026-05-18","close":68990.0},{"date":"2026-05-19","close":68800.0},{"date":"2026-05-20","close":67390.0},{"date":"2026-05-21","close":69030.0},{"date":"2026-05-22","close":71985.0},{"date":"2026-05-26","close":73670.0},{"date":"2026-05-27","close":71865.0},{"date":"2026-05-28","close":70125.0},{"date":"2026-05-29","close":68130.0},{"date":"2026-06-01","close":67995.0},{"date":"2026-06-02","close":63510.0},{"date":"2026-06-04","close":62610.0},{"date":"2026-06-05","close":61510.0},{"date":"2026-06-08","close":57445.0},{"date":"2026-06-09","close":58345.0},{"date":"2026-06-10","close":61395.0},{"date":"2026-06-11","close":60065.0},{"date":"2026-06-12","close":63510.0},{"date":"2026-06-15","close":66800.0},{"date":"2026-06-16","close":72125.0},{"date":"2026-06-17","close":71835.0},{"date":"2026-06-18","close":68860.0},{"date":"2026-06-19","close":66700.0},{"date":"2026-06-22","close":65525.0},{"date":"2026-06-23","close":61305.0},{"date":"2026-06-24","close":62145.0},{"date":"2026-06-25","close":60300.0},{"date":"2026-06-26","close":56510.0},{"date":"2026-06-29","close":59915.0},{"date":"2026-06-30","close":57410.0},{"date":"2026-07-01","close":61090.0},{"date":"2026-07-02","close":61690.0},{"date":"2026-07-03","close":63560.0},{"date":"2026-07-06","close":64620.0},{"date":"2026-07-07","close":59635.0},{"date":"2026-07-08","close":54075.0},{"date":"2026-07-09","close":52200.0},{"date":"2026-07-10","close":55310.0},{"date":"2026-07-13","close":53435.0},{"date":"2026-07-14","close":50805.0},{"date":"2026-07-15","close":53775.0},{"date":"2026-07-16","close":54240.0},{"date":"2026-07-20","close":51000.0},{"date":"2026-07-21","close":51035.0},{"date":"2026-07-22","close":51720.0},{"date":"2026-07-23","close":56110.0},{"date":"2026-07-24","close":55175.0},{"date":"2026-07-27","close":51430.0},{"date":"2026-07-28","close":49100.0},{"date":"2026-07-29","close":44200.0},{"date":"2026-07-30","close":45950.0},{"date":"2026-07-31","close":49870.0},{"date":"2026-08-03","close":49365.0},{"date":"2026-08-04","close":53800.0},{"date":"2026-08-05","close":55795.0},{"date":"2026-08-06","close":54800.0},{"date":"2026-08-07","close":56265.0},{"date":"2026-08-10","close":59220.0},{"date":"2026-08-11","close":55100.0},{"date":"2026-08-12","close":57180.0},{"date":"2026-08-13","close":58555.0},{"date":"2026-08-14","close":58520.0},{"date":"2026-08-18","close":56990.0},{"date":"2026-08-19","close":55785.0},{"date":"2026-08-20","close":55950.0},{"date":"2026-08-21","close":52320.0},{"date":"2026-08-24","close":53055.0},{"date":"2026-08-25","close":53640.0},{"date":"2026-08-26","close":53655.0},{"date":"2026-08-27","close":55730.0},{"date":"2026-08-28","close":55185.0},{"date":"2026-08-31","close":53440.0},{"date":"2026-09-01","close":52330.0},{"date":"2026-09-02","close":49650.0},{"date":"2026-09-03","close":51095.0},{"date":"2026-09-04","close":51200.0},{"date":"2026-09-07","close":51500.0},{"date":"2026-09-08","close":51150.0},{"date":"2026-09-09","close":51855.0},{"date":"2026-09-10","close":51860.0},{"date":"2026-09-11","close":52005.0},{"date":"2026-09-14","close":53400.0},{"date":"2026-09-15","close":50980.0},{"date":"2026-09-16","close":50130.0},{"date":"2026-09-17","close":52430.0},{"date":"2026-09-18","close":53045.0},{"date":"2026-09-21","close":51860.0},{"date":"2026-09-22","close":51235.0},{"date":"2026-09-23","close":50005.0},{"date":"2026-09-28","close":50500.0},{"date":"2026-09-29","close":49595.0},{"date":"2026-09-30","close":49565.0},{"date":"2026-10-01","close":50500.0},{"date":"2026-10-02","close":52250.0},{"date":"2026-10-06","close":50555.0},{"date":"2026-10-07","close":47910.0},{"date":"2026-10-08","close":45975.0},{"date":"2026-10-12","close":43995.0},{"date":"2026-10-13","close":43140.0},{"date":"2026-10-14","close":43385.0},{"date":"2026-10-15","close":41340.0},{"date":"2026-10-16","close":43150.0},{"date":"2026-10-19","close":44635.0},{"date":"2026-10-20","close":40055.0},{"date":"2026-10-21","close":40160.0},{"date":"2026-10-22","close":39130.0},{"date":"2026-10-23","close":37135.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4625.0,"foreign_net":64787.0,"institution_net":-69412.0},{"date":"2026-10-21","retail_net":-748.0,"foreign_net":-36174.0,"institution_net":36922.0},{"date":"2026-10-20","retail_net":29202.0,"foreign_net":-13128.0,"institution_net":-16074.0},{"date":"2026-10-19","retail_net":-3384.0,"foreign_net":15188.0,"institution_net":-11804.0},{"date":"2026-10-16","retail_net":-7213.0,"foreign_net":-3121.0,"institution_net":10334.0},{"date":"2026-10-15","retail_net":-11469.0,"foreign_net":6581.0,"institution_net":4888.0},{"date":"2026-10-14","retail_net":1166.0,"foreign_net":17517.0,"institution_net":-18683.0},{"date":"2026-10-13","retail_net":10820.0,"foreign_net":17708.0,"institution_net":-28528.0},{"date":"2026-10-12","retail_net":5342.0,"foreign_net":4374.0,"institution_net":-9716.0},{"date":"2026-10-08","retail_net":4151.0,"foreign_net":-11193.0,"institution_net":7042.0},{"date":"2026-10-07","retail_net":60803.0,"foreign_net":-8031.0,"institution_net":-52772.0},{"date":"2026-10-06","retail_net":15370.0,"foreign_net":-27676.0,"institution_net":12306.0},{"date":"2026-10-02","retail_net":-40106.0,"foreign_net":12272.0,"institution_net":27834.0},{"date":"2026-10-01","retail_net":-11195.0,"foreign_net":10272.0,"institution_net":923.0},{"date":"2026-09-30","retail_net":5031.0,"foreign_net":5627.0,"institution_net":-10658.0},{"date":"2026-09-29","retail_net":20315.0,"foreign_net":-22628.0,"institution_net":2313.0},{"date":"2026-09-28","retail_net":-12234.0,"foreign_net":-29599.0,"institution_net":41833.0},{"date":"2026-09-23","retail_net":24377.0,"foreign_net":-1930.0,"institution_net":-22447.0},{"date":"2026-09-22","retail_net":8225.0,"foreign_net":40309.0,"institution_net":-48534.0},{"date":"2026-09-21","retail_net":13324.0,"foreign_net":-20236.0,"institution_net":6912.0},{"date":"2026-09-18","retail_net":6974.0,"foreign_net":9466.0,"institution_net":-16440.0},{"date":"2026-09-17","retail_net":-37414.0,"foreign_net":22067.0,"institution_net":15347.0},{"date":"2026-09-16","retail_net":14330.0,"foreign_net":2994.0,"institution_net":-17324.0},{"date":"2026-09-15","retail_net":18070.0,"foreign_net":-38567.0,"institution_net":20497.0},{"date":"2026-09-14","retail_net":-29630.0,"foreign_net":30933.0,"institution_net":-1303.0},{"date":"2026-09-11","retail_net":-2882.0,"foreign_net":-13817.0,"institution_net":16699.0},{"date":"2026-09-10","retail_net":-11045.0,"foreign_net":-514.0,"institution_net":11559.0},{"date":"2026-09-09","retail_net":423.0,"foreign_net":-3025.0,"institution_net":2602.0},{"date":"2026-09-08","retail_net":-4651.0,"foreign_net":17672.0,"institution_net":-13021.0},{"date":"2026-09-07","retail_net":5225.0,"foreign_net":7928.0,"institution_net":-13153.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":4625.0,"foreign_net":64787.0,"institution_net":-69412.0},"d3":{"retail_net":33079.0,"foreign_net":15485.0,"institution_net":-48564.0},"d7":{"retail_net":12179.0,"foreign_net":51650.0,"institution_net":-63829.0},"d14":{"retail_net":57364.0,"foreign_net":49376.0,"institution_net":-106740.0},"d30":{"retail_net":75802.0,"foreign_net":56056.0,"institution_net":-131858.0}},"analysis":"최근 5일 외국인 순매수 2.76만, 기관 순매수 -5.00만. 30일 누적: 외국인 5.61만, 기관 -13.19만.","foreign_flow":27552.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-50034.0},"insider_trades":[],"price_analysis":{"current":37675.0,"low_30d":37030.0,"support":38732.0,"high_30d":54050.0,"change_1d":-3.7,"change_7d":-15.6,"change_30d":-26.3,"resistance":52348.0,"position_in_range":4.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS K방산","phase":"above-fold","symbol_resolved":true}