{"status":"ok","report":{"etf":{"aum":925300000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":23.31},{"name":"삼성전기","ticker":"009150","weight":22.19},{"name":"삼성전자","ticker":"005930","weight":20.89},{"name":"LG이노텍","ticker":"011070","weight":13.4},{"name":"이수페타시스","ticker":"007660","weight":6.58},{"name":"리노공업","ticker":"058470","weight":4.28},{"name":"제주반도체","ticker":"080220","weight":2.95},{"name":"대한광통신","ticker":"010170","weight":1.74},{"name":"RFHIC","ticker":"218410","weight":1.05},{"name":"쏠리드","ticker":"050890","weight":0.64}],"base_index":"FnGuide 네트워크 인프라 지수","aum_display":"9,253억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":1.49},"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":"2026-10-23T09:43:01.673635+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":24.9,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.0,"direction":"higher_better","percentile":26}],"summary":"RSI 25","percentile":27}},"is_etf":true,"signals":[],"summary":"RISE 네트워크인프라(367760)은(는) FnGuide 네트워크 인프라 지수를 추종하는 ETF입니다, 순자산 9,253억. 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":0.11,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.11%","value_pct":0.11},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.1108},"catalysts":["RSI 25 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-3099.1652528553313,"grade":"C","trend":"하락","atr_14":3159.6428571428573,"rsi_14":24.909185262065378,"sma_20":56877.0,"sma_60":55989.666666666664,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 24.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3099.17)가 시그널선(-1609.02)을 하회합니다(데드크로스). SMA20 56877, SMA60 55990 — 혼조세입니다. 볼린저밴드 43726~70028 (현재 위치 10%).","bb_lower":43725.56152354428,"bb_upper":70028.43847645572,"macd_signal":-1609.0150207810789},"change_pct":-0.47,"chart_data":[{"date":"2024-10-23","open":10116,"high":10413,"low":10076,"close":10344,"volume":5068},{"date":"2024-10-24","open":10230,"high":10240,"low":10071,"close":10071,"volume":8619},{"date":"2024-10-25","open":10125,"high":10170,"low":9957,"close":10017,"volume":2774},{"date":"2024-10-28","open":10016,"high":10150,"low":10016,"close":10141,"volume":2140},{"date":"2024-10-29","open":10130,"high":10130,"low":9956,"close":10056,"volume":8721},{"date":"2024-10-30","open":10067,"high":10097,"low":9988,"close":9998,"volume":1695},{"date":"2024-10-31","open":9852,"high":10001,"low":9852,"close":9922,"volume":17188},{"date":"2024-11-01","open":9828,"high":9828,"low":9694,"close":9694,"volume":6892},{"date":"2024-11-04","open":9757,"high":9931,"low":9737,"close":9907,"volume":5236},{"date":"2024-11-05","open":9873,"high":9912,"low":9833,"close":9873,"volume":1840},{"date":"2024-11-06","open":9912,"high":9942,"low":9693,"close":9793,"volume":6285},{"date":"2024-11-07","open":9748,"high":9896,"low":9709,"close":9887,"volume":1639},{"date":"2024-11-08","open":9936,"high":10031,"low":9852,"close":9892,"volume":8526},{"date":"2024-11-11","open":9743,"high":9743,"low":9445,"close":9450,"volume":8489},{"date":"2024-11-12","open":9405,"high":9405,"low":9222,"close":9222,"volume":6062},{"date":"2024-11-13","open":9192,"high":9251,"low":8954,"close":8954,"volume":7921},{"date":"2024-11-14","open":9013,"high":9018,"low":8760,"close":8760,"volume":4240},{"date":"2024-11-15","open":8830,"high":9072,"low":8805,"close":9008,"volume":8204},{"date":"2024-11-18","open":9062,"high":9236,"low":8988,"close":9033,"volume":7631},{"date":"2024-11-19","open":9048,"high":9132,"low":9033,"close":9068,"volume":3036},{"date":"2024-11-20","open":9097,"high":9152,"low":9028,"close":9038,"volume":675},{"date":"2024-11-21","open":9013,"high":9072,"low":8993,"close":9023,"volume":1014},{"date":"2024-11-22","open":9048,"high":9192,"low":9048,"close":9093,"volume":2001},{"date":"2024-11-25","open":9107,"high":9351,"low":9107,"close":9257,"volume":3634},{"date":"2024-11-26","open":9286,"high":9370,"low":9286,"close":9331,"volume":11383},{"date":"2024-11-27","open":9326,"high":9326,"low":9058,"close":9058,"volume":4521},{"date":"2024-11-28","open":9048,"high":9048,"low":8949,"close":8979,"volume":5023},{"date":"2024-11-29","open":8944,"high":8944,"low":8675,"close":8785,"volume":1939},{"date":"2024-12-02","open":8805,"high":8810,"low":8671,"close":8671,"volume":6123},{"date":"2024-12-03","open":8715,"high":8943,"low":8715,"close":8929,"volume":1351},{"date":"2024-12-04","open":8849,"high":8943,"low":8809,"close":8859,"volume":5851},{"date":"2024-12-05","open":8894,"high":9058,"low":8894,"close":8964,"volume":5724},{"date":"2024-12-06","open":8993,"high":8993,"low":8650,"close":8909,"volume":7118},{"date":"2024-12-09","open":8740,"high":8849,"low":8641,"close":8641,"volume":6856},{"date":"2024-12-10","open":8730,"high":8958,"low":8730,"close":8934,"volume":7622},{"date":"2024-12-11","open":8934,"high":9197,"low":8934,"close":9123,"volume":9602},{"date":"2024-12-12","open":9226,"high":9410,"low":9226,"close":9326,"volume":9308},{"date":"2024-12-13","open":9351,"high":9525,"low":9351,"close":9411,"volume":6336},{"date":"2024-12-16","open":9564,"high":9624,"low":9564,"close":9624,"volume":6867},{"date":"2024-12-17","open":9634,"high":9679,"low":9589,"close":9679,"volume":13099},{"date":"2024-12-18","open":9664,"high":9777,"low":9654,"close":9724,"volume":1153},{"date":"2024-12-19","open":9460,"high":9629,"low":9460,"close":9530,"volume":3981},{"date":"2024-12-20","open":9485,"high":9510,"low":9336,"close":9411,"volume":2125},{"date":"2024-12-23","open":9435,"high":9579,"low":9410,"close":9440,"volume":10837},{"date":"2024-12-24","open":9530,"high":9608,"low":9530,"close":9575,"volume":2389},{"date":"2024-12-26","open":9693,"high":9693,"low":9465,"close":9575,"volume":12803},{"date":"2024-12-27","open":9594,"high":9733,"low":9554,"close":9604,"volume":2705},{"date":"2024-12-30","open":9555,"high":9623,"low":9535,"close":9575,"volume":1103},{"date":"2025-01-02","open":9514,"high":9539,"low":9435,"close":9510,"volume":5668},{"date":"2025-01-03","open":9509,"high":9862,"low":9509,"close":9768,"volume":9559},{"date":"2025-01-06","open":9808,"high":10229,"low":9808,"close":10185,"volume":12500},{"date":"2025-01-07","open":10319,"high":10329,"low":9932,"close":9932,"volume":5407},{"date":"2025-01-08","open":9852,"high":10165,"low":9852,"close":10121,"volume":2610},{"date":"2025-01-09","open":10130,"high":10189,"low":10110,"close":10185,"volume":2402},{"date":"2025-01-10","open":10185,"high":10234,"low":10021,"close":10021,"volume":6173},{"date":"2025-01-13","open":9982,"high":10001,"low":9788,"close":9808,"volume":10186},{"date":"2025-01-14","open":9808,"high":9877,"low":9748,"close":9808,"volume":853},{"date":"2025-01-15","open":9842,"high":9941,"low":9758,"close":9758,"volume":8398},{"date":"2025-01-16","open":9951,"high":10056,"low":9927,"close":9927,"volume":4743},{"date":"2025-01-17","open":9936,"high":10120,"low":9936,"close":10111,"volume":3861},{"date":"2025-01-20","open":10145,"high":10145,"low":10046,"close":10101,"volume":3349},{"date":"2025-01-21","open":10130,"high":10280,"low":10061,"close":10280,"volume":9717},{"date":"2025-01-22","open":10289,"high":10492,"low":10240,"close":10463,"volume":8342},{"date":"2025-01-23","open":10399,"high":10414,"low":10260,"close":10275,"volume":8695},{"date":"2025-01-24","open":10353,"high":10587,"low":10353,"close":10493,"volume":9100},{"date":"2025-01-31","open":10493,"high":10493,"low":10095,"close":10369,"volume":7165},{"date":"2025-02-03","open":10041,"high":10046,"low":9827,"close":9922,"volume":13963},{"date":"2025-02-04","open":9967,"high":10204,"low":9967,"close":10012,"volume":7164},{"date":"2025-02-05","open":10076,"high":10229,"low":10076,"close":10180,"volume":7148},{"date":"2025-02-06","open":10299,"high":10439,"low":10284,"close":10439,"volume":6767},{"date":"2025-02-07","open":10478,"high":10557,"low":10468,"close":10498,"volume":20263},{"date":"2025-02-10","open":10363,"high":10731,"low":10363,"close":10682,"volume":13867},{"date":"2025-02-11","open":10756,"high":10840,"low":10676,"close":10766,"volume":20666},{"date":"2025-02-12","open":10766,"high":10815,"low":10676,"close":10786,"volume":14318},{"date":"2025-02-13","open":10870,"high":10960,"low":10820,"close":10960,"volume":18728},{"date":"2025-02-14","open":11024,"high":11104,"low":10950,"close":11005,"volume":14082},{"date":"2025-02-17","open":11078,"high":11163,"low":11014,"close":11074,"volume":19244},{"date":"2025-02-18","open":11059,"high":11108,"low":10964,"close":11069,"volume":29465},{"date":"2025-02-19","open":11153,"high":11272,"low":11133,"close":11223,"volume":20053},{"date":"2025-02-20","open":11198,"high":11198,"low":10990,"close":11000,"volume":25916},{"date":"2025-02-21","open":11010,"high":11030,"low":10836,"close":11030,"volume":17467},{"date":"2025-02-24","open":10826,"high":10855,"low":10726,"close":10846,"volume":13440},{"date":"2025-02-25","open":10726,"high":10860,"low":10651,"close":10786,"volume":4440},{"date":"2025-02-26","open":10726,"high":10850,"low":10686,"close":10811,"volume":3311},{"date":"2025-02-27","open":10875,"high":10920,"low":10731,"close":10791,"volume":10867},{"date":"2025-02-28","open":10517,"high":10517,"low":10275,"close":10275,"volume":14883},{"date":"2025-03-04","open":10195,"high":10239,"low":10046,"close":10225,"volume":22031},{"date":"2025-03-05","open":10290,"high":10348,"low":10190,"close":10314,"volume":6382},{"date":"2025-03-06","open":10329,"high":10419,"low":10210,"close":10285,"volume":34868},{"date":"2025-03-07","open":10195,"high":10299,"low":10175,"close":10260,"volume":2323},{"date":"2025-03-10","open":10156,"high":10274,"low":10136,"close":10165,"volume":1817},{"date":"2025-03-11","open":9803,"high":10254,"low":9803,"close":10205,"volume":4599},{"date":"2025-03-12","open":10254,"high":10542,"low":10254,"close":10538,"volume":10685},{"date":"2025-03-13","open":10597,"high":10657,"low":10310,"close":10310,"volume":6053},{"date":"2025-03-14","open":10409,"high":10622,"low":10409,"close":10622,"volume":6951},{"date":"2025-03-17","open":10642,"high":10805,"low":10642,"close":10751,"volume":13309},{"date":"2025-03-18","open":10781,"high":10806,"low":10567,"close":10637,"volume":15128},{"date":"2025-03-19","open":10602,"high":10776,"low":10602,"close":10662,"volume":16098},{"date":"2025-03-20","open":10707,"high":10790,"low":10707,"close":10751,"volume":698},{"date":"2025-03-21","open":10791,"high":10990,"low":10791,"close":10876,"volume":24170},{"date":"2025-03-24","open":10830,"high":10905,"low":10781,"close":10796,"volume":639},{"date":"2025-03-25","open":10830,"high":10845,"low":10627,"close":10627,"volume":15272},{"date":"2025-03-26","open":10652,"high":10949,"low":10652,"close":10940,"volume":21484},{"date":"2025-03-27","open":10761,"high":10831,"low":10707,"close":10712,"volume":31596},{"date":"2025-03-28","open":10676,"high":10676,"low":10449,"close":10449,"volume":4563},{"date":"2025-03-31","open":10309,"high":10309,"low":10001,"close":10041,"volume":8170},{"date":"2025-04-01","open":10095,"high":10239,"low":10036,"close":10215,"volume":9496},{"date":"2025-04-02","open":10215,"high":10230,"low":10096,"close":10136,"volume":3657},{"date":"2025-04-03","open":9812,"high":9897,"low":9733,"close":9798,"volume":4765},{"date":"2025-04-04","open":9628,"high":9842,"low":9406,"close":9589,"volume":44936},{"date":"2025-04-07","open":9187,"high":9187,"low":8854,"close":8854,"volume":3400},{"date":"2025-04-08","open":9157,"high":9192,"low":8914,"close":8914,"volume":11947},{"date":"2025-04-09","open":8913,"high":8923,"low":8676,"close":8705,"volume":13739},{"date":"2025-04-10","open":9494,"high":9534,"low":9341,"close":9445,"volume":15393},{"date":"2025-04-11","open":9256,"high":9371,"low":9182,"close":9371,"volume":1403},{"date":"2025-04-14","open":9505,"high":9619,"low":9485,"close":9540,"volume":2240},{"date":"2025-04-15","open":9550,"high":9560,"low":9480,"close":9560,"volume":1702},{"date":"2025-04-16","open":9534,"high":9539,"low":9286,"close":9321,"volume":2104},{"date":"2025-04-17","open":9296,"high":9410,"low":9286,"close":9391,"volume":519},{"date":"2025-04-18","open":9390,"high":9475,"low":9380,"close":9475,"volume":780},{"date":"2025-04-21","open":9475,"high":9609,"low":9405,"close":9475,"volume":1722},{"date":"2025-04-22","open":9440,"high":9440,"low":9361,"close":9406,"volume":1586},{"date":"2025-04-23","open":9539,"high":9664,"low":9534,"close":9664,"volume":1642},{"date":"2025-04-24","open":9664,"high":9664,"low":9515,"close":9550,"volume":638},{"date":"2025-04-25","open":9723,"high":9862,"low":9668,"close":9778,"volume":9107},{"date":"2025-04-28","open":9768,"high":9768,"low":9609,"close":9659,"volume":12014},{"date":"2025-04-29","open":9679,"high":9719,"low":9589,"close":9684,"volume":1565},{"date":"2025-04-30","open":9679,"high":9679,"low":9434,"close":9494,"volume":8964},{"date":"2025-05-02","open":9494,"high":9689,"low":9494,"close":9629,"volume":7023},{"date":"2025-05-07","open":9684,"high":9774,"low":9654,"close":9774,"volume":2099},{"date":"2025-05-08","open":9824,"high":9894,"low":9779,"close":9809,"volume":8352},{"date":"2025-05-09","open":9869,"high":9869,"low":9709,"close":9769,"volume":3340},{"date":"2025-05-12","open":9874,"high":10238,"low":9874,"close":10238,"volume":24743},{"date":"2025-05-13","open":10348,"high":10388,"low":10243,"close":10308,"volume":522515},{"date":"2025-05-14","open":10448,"high":10473,"low":10403,"close":10473,"volume":627184},{"date":"2025-05-15","open":10473,"high":10473,"low":10198,"close":10258,"volume":3853},{"date":"2025-05-16","open":10263,"high":10288,"low":10213,"close":10228,"volume":340666},{"date":"2025-05-19","open":10183,"high":10183,"low":9979,"close":10058,"volume":13510},{"date":"2025-05-20","open":10103,"high":10228,"low":10063,"close":10108,"volume":81784},{"date":"2025-05-21","open":10133,"high":10188,"low":10073,"close":10073,"volume":1003823},{"date":"2025-05-22","open":10058,"high":10058,"low":9904,"close":9929,"volume":12169},{"date":"2025-05-23","open":9959,"high":10059,"low":9894,"close":9919,"volume":7405},{"date":"2025-05-26","open":9919,"high":10088,"low":9904,"close":10073,"volume":7645},{"date":"2025-05-27","open":10073,"high":10073,"low":9974,"close":9984,"volume":283107},{"date":"2025-05-28","open":10073,"high":10318,"low":10073,"close":10268,"volume":24096},{"date":"2025-05-29","open":10393,"high":10393,"low":10273,"close":10363,"volume":3011},{"date":"2025-05-30","open":10348,"high":10348,"low":10188,"close":10188,"volume":180931},{"date":"2025-06-02","open":10233,"high":10313,"low":10188,"close":10243,"volume":12694},{"date":"2025-06-04","open":10393,"high":10573,"low":10393,"close":10498,"volume":657647},{"date":"2025-06-05","open":10643,"high":11047,"low":10643,"close":10898,"volume":364920},{"date":"2025-06-09","open":11092,"high":11107,"low":10947,"close":10947,"volume":394316},{"date":"2025-06-10","open":11007,"high":11007,"low":10888,"close":10987,"volume":1677568},{"date":"2025-06-11","open":11037,"high":11282,"low":11037,"close":11282,"volume":129701},{"date":"2025-06-12","open":11327,"high":11332,"low":11137,"close":11137,"volume":27690},{"date":"2025-06-13","open":11172,"high":11287,"low":10903,"close":11017,"volume":20300},{"date":"2025-06-16","open":10977,"high":11102,"low":10808,"close":11102,"volume":22948},{"date":"2025-06-17","open":11192,"high":11497,"low":11127,"close":11262,"volume":47747},{"date":"2025-06-18","open":11247,"high":11402,"low":11162,"close":11362,"volume":38885},{"date":"2025-06-19","open":11477,"high":11487,"low":11297,"close":11362,"volume":11141},{"date":"2025-06-20","open":11392,"high":11532,"low":11352,"close":11532,"volume":35386},{"date":"2025-06-23","open":11437,"high":11437,"low":11207,"close":11417,"volume":9005},{"date":"2025-06-24","open":11632,"high":11996,"low":11632,"close":11966,"volume":31876},{"date":"2025-06-25","open":12221,"high":12236,"low":12041,"close":12176,"volume":38892},{"date":"2025-06-26","open":12341,"high":12396,"low":12048,"close":12171,"volume":63126},{"date":"2025-06-27","open":12171,"high":12201,"low":11941,"close":12046,"volume":23216},{"date":"2025-06-30","open":12046,"high":12131,"low":11986,"close":12041,"volume":18524},{"date":"2025-07-01","open":12066,"high":12221,"low":12036,"close":12061,"volume":21062},{"date":"2025-07-02","open":11981,"high":11981,"low":11722,"close":11936,"volume":20737},{"date":"2025-07-03","open":12031,"high":12306,"low":12011,"close":12306,"volume":30677},{"date":"2025-07-04","open":12336,"high":12346,"low":12066,"close":12146,"volume":12554},{"date":"2025-07-07","open":12051,"high":12056,"low":11906,"close":11961,"volume":21915},{"date":"2025-07-08","open":11936,"high":12251,"low":11921,"close":12196,"volume":11575},{"date":"2025-07-09","open":12196,"high":12241,"low":12111,"close":12181,"volume":29521},{"date":"2025-07-10","open":12311,"high":12406,"low":12291,"close":12351,"volume":35451},{"date":"2025-07-11","open":12516,"high":12611,"low":12361,"close":12391,"volume":48823},{"date":"2025-07-14","open":12391,"high":12496,"low":12346,"close":12416,"volume":84944},{"date":"2025-07-15","open":12416,"high":12581,"low":12346,"close":12581,"volume":13438},{"date":"2025-07-16","open":12586,"high":12755,"low":12481,"close":12626,"volume":50049},{"date":"2025-07-17","open":12626,"high":12641,"low":12331,"close":12456,"volume":16077},{"date":"2025-07-18","open":12446,"high":12581,"low":12386,"close":12506,"volume":7489},{"date":"2025-07-21","open":12461,"high":12551,"low":12416,"close":12506,"volume":9222},{"date":"2025-07-22","open":12516,"high":12556,"low":12236,"close":12251,"volume":5898},{"date":"2025-07-23","open":12251,"high":12326,"low":12046,"close":12326,"volume":20560},{"date":"2025-07-24","open":12366,"high":12461,"low":12216,"close":12216,"volume":7253},{"date":"2025-07-25","open":12236,"high":12291,"low":12171,"close":12236,"volume":4644},{"date":"2025-07-28","open":12241,"high":12431,"low":12201,"close":12431,"volume":13676},{"date":"2025-07-29","open":12431,"high":12491,"low":12251,"close":12466,"volume":16262},{"date":"2025-07-30","open":12466,"high":12970,"low":12466,"close":12805,"volume":100640},{"date":"2025-07-31","open":12925,"high":12960,"low":12785,"close":12860,"volume":44742},{"date":"2025-08-01","open":12710,"high":12735,"low":12306,"close":12306,"volume":72938},{"date":"2025-08-04","open":12296,"high":12656,"low":12256,"close":12606,"volume":48295},{"date":"2025-08-05","open":12885,"high":12955,"low":12725,"close":12775,"volume":24500},{"date":"2025-08-06","open":12750,"high":12750,"low":12621,"close":12681,"volume":57256},{"date":"2025-08-07","open":12880,"high":12885,"low":12681,"close":12770,"volume":24550},{"date":"2025-08-08","open":12825,"high":13040,"low":12825,"close":12885,"volume":25291},{"date":"2025-08-11","open":12935,"high":13040,"low":12895,"close":12995,"volume":37264},{"date":"2025-08-12","open":13035,"high":13140,"low":12865,"close":12930,"volume":34901},{"date":"2025-08-13","open":13045,"high":13210,"low":12980,"close":13160,"volume":60885},{"date":"2025-08-14","open":13160,"high":13160,"low":12990,"close":13105,"volume":64903},{"date":"2025-08-18","open":13035,"high":13035,"low":12800,"close":12835,"volume":22867},{"date":"2025-08-19","open":12785,"high":12835,"low":12651,"close":12725,"volume":13042},{"date":"2025-08-20","open":12471,"high":12511,"low":12306,"close":12491,"volume":23156},{"date":"2025-08-21","open":12386,"high":12446,"low":12351,"close":12361,"volume":15870},{"date":"2025-08-22","open":12381,"high":12541,"low":12381,"close":12541,"volume":10366},{"date":"2025-08-25","open":12730,"high":12850,"low":12641,"close":12785,"volume":27732},{"date":"2025-08-26","open":12785,"high":12900,"low":12770,"close":12885,"volume":11720},{"date":"2025-08-27","open":12885,"high":13010,"low":12860,"close":12950,"volume":5041},{"date":"2025-08-28","open":12950,"high":13085,"low":12815,"close":13010,"volume":18699},{"date":"2025-08-29","open":13080,"high":13175,"low":13065,"close":13120,"volume":35983},{"date":"2025-09-01","open":12900,"high":13015,"low":12750,"close":12820,"volume":42390},{"date":"2025-09-02","open":12820,"high":13070,"low":12820,"close":13045,"volume":21802},{"date":"2025-09-03","open":13010,"high":13195,"low":13010,"close":13165,"volume":18223},{"date":"2025-09-04","open":13215,"high":13320,"low":13200,"close":13300,"volume":38775},{"date":"2025-09-05","open":13445,"high":13485,"low":13335,"close":13410,"volume":33380},{"date":"2025-09-08","open":13435,"high":13674,"low":13435,"close":13674,"volume":53462},{"date":"2025-09-09","open":13739,"high":13979,"low":13704,"close":13904,"volume":105124},{"date":"2025-09-10","open":13989,"high":14184,"low":13914,"close":14184,"volume":145907},{"date":"2025-09-11","open":14254,"high":14468,"low":14204,"close":14364,"volume":528588},{"date":"2025-09-12","open":14653,"high":14673,"low":14558,"close":14643,"volume":1595837},{"date":"2025-09-15","open":14808,"high":14893,"low":14663,"close":14803,"volume":412650},{"date":"2025-09-16","open":14848,"high":15288,"low":14848,"close":15258,"volume":141637},{"date":"2025-09-17","open":15128,"high":15183,"low":14973,"close":15063,"volume":121923},{"date":"2025-09-18","open":15068,"high":15427,"low":15068,"close":15407,"volume":121397},{"date":"2025-09-19","open":15432,"high":15482,"low":15278,"close":15347,"volume":92783},{"date":"2025-09-22","open":15562,"high":15912,"low":15527,"close":15887,"volume":210355},{"date":"2025-09-23","open":16092,"high":16092,"low":15762,"close":15937,"volume":137779},{"date":"2025-09-24","open":15777,"high":15877,"low":15522,"close":15877,"volume":104590},{"date":"2025-09-25","open":15732,"high":15917,"low":15637,"close":15777,"volume":172095},{"date":"2025-09-26","open":15642,"high":15642,"low":15038,"close":15183,"volume":2307259},{"date":"2025-09-29","open":15198,"high":15507,"low":15183,"close":15422,"volume":449636},{"date":"2025-09-30","open":15472,"high":15582,"low":15293,"close":15352,"volume":81958},{"date":"2025-10-01","open":15427,"high":15592,"low":15427,"close":15572,"volume":49789},{"date":"2025-10-02","open":16057,"high":16346,"low":16032,"close":16157,"volume":377866},{"date":"2025-10-10","open":16771,"high":17150,"low":16361,"close":17016,"volume":256563},{"date":"2025-10-13","open":16251,"high":16741,"low":16201,"close":16701,"volume":86929},{"date":"2025-10-14","open":16991,"high":17260,"low":16281,"close":16536,"volume":196621},{"date":"2025-10-15","open":16491,"high":17085,"low":16491,"close":17085,"volume":220047},{"date":"2025-10-16","open":17070,"high":17615,"low":16956,"close":17520,"volume":237164},{"date":"2025-10-17","open":17500,"high":18054,"low":17480,"close":17895,"volume":212327},{"date":"2025-10-20","open":17895,"high":18159,"low":17700,"close":18064,"volume":107872},{"date":"2025-10-21","open":18374,"high":18574,"low":18039,"close":18139,"volume":116108},{"date":"2025-10-22","open":17979,"high":18224,"low":17705,"close":18224,"volume":121409},{"date":"2025-10-23","open":17745,"high":18429,"low":17745,"close":18299,"volume":80626},{"date":"2025-10-24","open":18489,"high":18898,"low":18489,"close":18898,"volume":114723},{"date":"2025-10-27","open":19198,"high":19413,"low":18933,"close":19413,"volume":236749},{"date":"2025-10-28","open":19258,"high":19438,"low":19088,"close":19333,"volume":133249},{"date":"2025-10-29","open":19902,"high":20202,"low":19538,"close":20202,"volume":162509},{"date":"2025-10-30","open":20212,"high":20382,"low":19922,"close":20302,"volume":304180},{"date":"2025-10-31","open":20187,"high":20826,"low":20182,"close":20826,"volume":264185},{"date":"2025-11-03","open":20801,"high":21615,"low":20646,"close":21615,"volume":311009,"rsi_14":98.47,"sma_20":18178.25,"sma_60":15237.92,"sma_120":13325.58},{"date":"2025-11-04","open":21590,"high":21590,"low":20921,"close":21031,"volume":299988,"rsi_14":87.41,"sma_20":18462.5,"sma_60":15378.5,"sma_120":13419.21},{"date":"2025-11-05","open":20342,"high":21026,"low":19148,"close":20242,"volume":331910,"rsi_14":74.18,"sma_20":18696.25,"sma_60":15503.08,"sma_120":13506.58},{"date":"2025-11-06","open":20726,"high":20916,"low":20227,"close":20646,"volume":276087,"rsi_14":74.32,"sma_20":18921.0,"sma_60":15636.0,"sma_120":13593.42},{"date":"2025-11-07","open":19972,"high":20502,"low":19558,"close":20032,"volume":227893,"rsi_14":66.12,"sma_20":19072.0,"sma_60":15757.17,"sma_120":13674.54},{"date":"2025-11-10","open":20092,"high":20816,"low":19817,"close":20771,"volume":198566,"rsi_14":69.45,"sma_20":19275.75,"sma_60":15888.75,"sma_120":13760.46},{"date":"2025-11-11","open":21216,"high":21495,"low":20646,"close":21056,"volume":314993,"rsi_14":70.32,"sma_20":19502.0,"sma_60":16023.25,"sma_120":13850.54},{"date":"2025-11-12","open":20996,"high":21116,"low":20651,"close":21071,"volume":140204,"rsi_14":70.07,"sma_20":19701.5,"sma_60":16159.08,"sma_120":13941.0},{"date":"2025-11-13","open":20926,"high":21106,"low":20746,"close":20881,"volume":154431,"rsi_14":65.26,"sma_20":19869.75,"sma_60":16287.92,"sma_120":14031.29},{"date":"2025-11-14","open":20157,"high":20177,"low":19702,"close":19752,"volume":172888,"rsi_14":52.39,"sma_20":19962.75,"sma_60":16398.83,"sma_120":14111.75},{"date":"2025-11-17","open":20377,"high":20901,"low":20277,"close":20901,"volume":142364,"rsi_14":59.58,"sma_20":20104.75,"sma_60":16533.42,"sma_120":14202.08},{"date":"2025-11-18","open":20477,"high":20576,"low":19787,"close":19902,"volume":200466,"rsi_14":48.2,"sma_20":20193.0,"sma_60":16653.17,"sma_120":14285.29},{"date":"2025-11-19","open":19882,"high":20267,"low":19183,"close":20057,"volume":202744,"rsi_14":48.54,"sma_20":20284.75,"sma_60":16779.42,"sma_120":14369.88},{"date":"2025-11-20","open":20846,"high":21011,"low":20447,"close":20576,"volume":238277,"rsi_14":48.51,"sma_20":20398.75,"sma_60":16916.5,"sma_120":14457.5},{"date":"2025-11-21","open":19113,"high":19682,"low":19078,"close":19418,"volume":151585,"rsi_14":37.41,"sma_20":20424.75,"sma_60":17031.25,"sma_120":14536.21},{"date":"2025-11-24","open":19648,"high":20147,"low":19538,"close":19588,"volume":78254,"rsi_14":41.32,"sma_20":20433.5,"sma_60":17144.75,"sma_120":14613.96},{"date":"2025-11-25","open":20881,"high":21016,"low":20217,"close":20656,"volume":230179,"rsi_14":52.41,"sma_20":20499.75,"sma_60":17274.42,"sma_120":14699.83},{"date":"2025-11-26","open":20931,"high":21116,"low":20302,"close":21071,"volume":176519,"rsi_14":52.47,"sma_20":20543.25,"sma_60":17409.92,"sma_120":14790.62},{"date":"2025-11-27","open":21266,"high":21670,"low":21216,"close":21555,"volume":479999,"rsi_14":58.99,"sma_20":20606.0,"sma_60":17552.5,"sma_120":14885.0},{"date":"2025-11-28","open":21440,"high":21440,"low":21036,"close":21231,"volume":224881,"rsi_14":52.85,"sma_20":20626.25,"sma_60":17687.83,"sma_120":14974.54},{"date":"2025-12-01","open":21445,"high":21545,"low":20806,"close":21061,"volume":164843,"rsi_14":50.03,"sma_20":20598.5,"sma_60":17825.33,"sma_120":15059.33},{"date":"2025-12-02","open":21106,"high":21505,"low":21066,"close":21505,"volume":156320,"rsi_14":52.59,"sma_20":20622.25,"sma_60":17966.5,"sma_120":15147.42},{"date":"2025-12-03","open":21500,"high":21885,"low":21430,"close":21855,"volume":362161,"rsi_14":55.71,"sma_20":20703.0,"sma_60":18111.5,"sma_120":15238.08},{"date":"2025-12-04","open":21615,"high":21850,"low":21435,"close":21850,"volume":346808,"rsi_14":64.15,"sma_20":20763.25,"sma_60":18254.17,"sma_120":15326.25},{"date":"2025-12-05","open":21655,"high":21945,"low":21386,"close":21945,"volume":279343,"rsi_14":58.21,"sma_20":20859.0,"sma_60":18396.58,"sma_120":15416.42},{"date":"2025-12-08","open":21920,"high":22404,"low":21650,"close":22404,"volume":420211,"rsi_14":71.5,"sma_20":20940.75,"sma_60":18542.25,"sma_120":15511.42},{"date":"2025-12-09","open":22200,"high":22479,"low":22195,"close":22374,"volume":404235,"rsi_14":70.35,"sma_20":21006.75,"sma_60":18683.58,"sma_120":15605.46},{"date":"2025-12-10","open":22604,"high":22959,"low":22489,"close":22724,"volume":649503,"rsi_14":69.44,"sma_20":21089.5,"sma_60":18826.08,"sma_120":15701.08},{"date":"2025-12-11","open":22764,"high":23218,"low":22589,"close":22589,"volume":634441,"rsi_14":85.24,"sma_20":21175.0,"sma_60":18963.33,"sma_120":15794.75},{"date":"2025-12-12","open":22564,"high":22564,"low":22170,"close":22419,"volume":796043,"rsi_14":81.47,"sma_20":21308.5,"sma_60":19093.08,"sma_120":15887.0},{"date":"2025-12-15","open":21540,"high":21810,"low":21396,"close":21755,"volume":630706,"rsi_14":63.41,"sma_20":21351.25,"sma_60":19209.08,"sma_120":15972.29},{"date":"2025-12-16","open":21615,"high":21655,"low":20956,"close":21036,"volume":629571,"rsi_14":49.6,"sma_20":21408.0,"sma_60":19305.5,"sma_120":16052.54},{"date":"2025-12-17","open":21051,"high":21560,"low":20836,"close":21555,"volume":522162,"rsi_14":50.0,"sma_20":21483.0,"sma_60":19413.83,"sma_120":16132.54},{"date":"2025-12-18","open":20976,"high":21450,"low":20936,"close":21276,"volume":272514,"rsi_14":50.51,"sma_20":21518.0,"sma_60":19511.75,"sma_120":16208.46},{"date":"2025-12-19","open":21625,"high":21670,"low":21136,"close":21485,"volume":229687,"rsi_14":54.79,"sma_20":21621.5,"sma_60":19614.17,"sma_120":16286.17},{"date":"2025-12-22","open":21815,"high":21850,"low":21565,"close":21815,"volume":168902,"rsi_14":53.59,"sma_20":21733.0,"sma_60":19713.08,"sma_120":16367.67},{"date":"2025-12-23","open":21815,"high":21960,"low":21585,"close":21710,"volume":161794,"rsi_14":48.22,"sma_20":21785.75,"sma_60":19809.42,"sma_120":16448.33},{"date":"2025-12-24","open":21710,"high":21785,"low":21575,"close":21650,"volume":197582,"rsi_14":47.58,"sma_20":21814.75,"sma_60":19905.75,"sma_120":16528.33},{"date":"2025-12-26","open":21735,"high":22140,"low":21735,"close":22000,"volume":254809,"rsi_14":50.63,"sma_20":21837.0,"sma_60":20009.58,"sma_120":16612.29},{"date":"2025-12-29","open":22504,"high":22604,"low":22170,"close":22604,"volume":516235,"rsi_14":52.21,"sma_20":21905.75,"sma_60":20133.42,"sma_120":16698.21},{"date":"2025-12-30","open":22544,"high":22654,"low":22439,"close":22609,"volume":395740,"rsi_14":52.61,"sma_20":21983.25,"sma_60":20253.33,"sma_120":16785.5},{"date":"2026-01-02","open":22589,"high":23698,"low":22589,"close":23693,"volume":1339059,"rsi_14":59.26,"sma_20":22092.75,"sma_60":20392.5,"sma_120":16883.38},{"date":"2026-01-05","open":24327,"high":24402,"low":23623,"close":24287,"volume":1150427,"rsi_14":64.91,"sma_20":22214.5,"sma_60":20537.92,"sma_120":16984.25},{"date":"2026-01-06","open":24038,"high":24492,"low":23373,"close":24492,"volume":379375,"rsi_14":68.09,"sma_20":22346.75,"sma_60":20677.0,"sma_120":17086.96},{"date":"2026-01-07","open":24927,"high":24986,"low":23953,"close":24482,"volume":569022,"rsi_14":76.87,"sma_20":22473.75,"sma_60":20801.58,"sma_120":17188.17},{"date":"2026-01-08","open":24212,"high":25346,"low":24112,"close":24637,"volume":392204,"rsi_14":89.92,"sma_20":22585.5,"sma_60":20934.0,"sma_120":17290.33},{"date":"2026-01-09","open":24547,"high":24637,"low":23943,"close":24302,"volume":213673,"rsi_14":81.76,"sma_20":22682.0,"sma_60":21063.58,"sma_120":17389.5},{"date":"2026-01-12","open":24642,"high":24817,"low":24172,"close":24487,"volume":266260,"rsi_14":87.96,"sma_20":22770.25,"sma_60":21187.08,"sma_120":17488.83},{"date":"2026-01-13","open":24862,"high":24917,"low":24492,"close":24842,"volume":490610,"rsi_14":88.36,"sma_20":22883.0,"sma_60":21309.25,"sma_120":17590.75},{"date":"2026-01-14","open":24926,"high":25191,"low":24567,"close":24931,"volume":140460,"rsi_14":87.68,"sma_20":23008.75,"sma_60":21426.67,"sma_120":17694.83},{"date":"2026-01-15","open":24787,"high":25301,"low":24587,"close":25301,"volume":282623,"rsi_14":90.81,"sma_20":23186.25,"sma_60":21547.42,"sma_120":17801.58},{"date":"2026-01-16","open":25536,"high":25706,"low":25166,"close":25641,"volume":954308,"rsi_14":92.64,"sma_20":23416.75,"sma_60":21672.58,"sma_120":17911.17},{"date":"2026-01-19","open":25451,"high":25671,"low":25216,"close":25506,"volume":229100,"rsi_14":89.26,"sma_20":23614.5,"sma_60":21794.08,"sma_120":18021.75},{"date":"2026-01-20","open":25506,"high":25506,"low":24622,"close":25036,"volume":400545,"rsi_14":78.09,"sma_20":23802.75,"sma_60":21906.5,"sma_120":18127.79},{"date":"2026-01-21","open":24307,"high":25031,"low":24237,"close":24837,"volume":125683,"rsi_14":74.61,"sma_20":23970.5,"sma_60":22005.58,"sma_120":18233.08},{"date":"2026-01-22","open":25561,"high":25651,"low":25241,"close":25496,"volume":147479,"rsi_14":71.99,"sma_20":24154.75,"sma_60":22107.08,"sma_120":18343.71},{"date":"2026-01-23","open":25601,"high":25820,"low":25176,"close":25616,"volume":325019,"rsi_14":68.32,"sma_20":24350.25,"sma_60":22211.92,"sma_120":18453.71},{"date":"2026-01-26","open":25651,"high":25651,"low":25351,"close":25641,"volume":354884,"rsi_14":66.67,"sma_20":24550.0,"sma_60":22302.67,"sma_120":18563.62},{"date":"2026-01-27","open":25536,"high":26515,"low":25286,"close":26425,"volume":464340,"rsi_14":73.02,"sma_20":24771.5,"sma_60":22404.83,"sma_120":18677.25},{"date":"2026-01-28","open":26979,"high":27494,"low":26675,"close":27494,"volume":760624,"rsi_14":77.82,"sma_20":25016.25,"sma_60":22516.08,"sma_120":18799.33},{"date":"2026-01-29","open":28163,"high":28288,"low":26565,"close":27539,"volume":330216,"rsi_14":83.4,"sma_20":25263.0,"sma_60":22614.92,"sma_120":18926.42},{"date":"2026-01-30","open":27484,"high":29032,"low":27484,"close":28243,"volume":363979,"rsi_14":85.01,"sma_20":25490.75,"sma_60":22735.25,"sma_120":19056.88},{"date":"2026-02-02","open":27623,"high":28158,"low":26520,"close":26719,"volume":292322,"rsi_14":64.37,"sma_20":25612.5,"sma_60":22843.33,"sma_120":19173.21},{"date":"2026-02-03","open":27863,"high":28762,"low":27713,"close":28687,"volume":165110,"rsi_14":72.33,"sma_20":25822.5,"sma_60":22977.5,"sma_120":19306.75},{"date":"2026-02-04","open":28378,"high":29042,"low":28218,"close":29037,"volume":166153,"rsi_14":72.26,"sma_20":26050.5,"sma_60":23127.75,"sma_120":19442.46},{"date":"2026-02-05","open":28063,"high":28418,"low":27344,"close":27608,"volume":165846,"rsi_14":60.38,"sma_20":26199.25,"sma_60":23241.83,"sma_120":19565.29},{"date":"2026-02-06","open":26580,"high":27544,"low":26080,"close":27299,"volume":309219,"rsi_14":59.29,"sma_20":26349.25,"sma_60":23346.0,"sma_120":19684.62},{"date":"2026-02-09","open":28672,"high":28672,"low":28018,"close":28423,"volume":195225,"rsi_14":66.42,"sma_20":26546.25,"sma_60":23468.67,"sma_120":19813.88},{"date":"2026-02-10","open":28697,"high":29032,"low":28318,"close":28318,"volume":275841,"rsi_14":67.04,"sma_20":26720.25,"sma_60":23592.75,"sma_120":19940.33},{"date":"2026-02-11","open":28263,"high":28517,"low":27818,"close":28373,"volume":139408,"rsi_14":64.97,"sma_20":26892.5,"sma_60":23736.58,"sma_120":20067.71},{"date":"2026-02-12","open":28827,"high":29227,"low":28607,"close":29227,"volume":181270,"rsi_14":67.46,"sma_20":27089.0,"sma_60":23875.5,"sma_120":20204.46},{"date":"2026-02-13","open":28922,"high":29441,"low":28867,"close":28907,"volume":238413,"rsi_14":65.35,"sma_20":27252.5,"sma_60":24025.75,"sma_120":20339.46},{"date":"2026-02-19","open":29701,"high":30430,"low":29586,"close":30330,"volume":426701,"rsi_14":67.32,"sma_20":27494.0,"sma_60":24197.17,"sma_120":20488.29},{"date":"2026-02-20","open":30435,"high":31164,"low":30430,"close":31099,"volume":371393,"rsi_14":66.42,"sma_20":27797.5,"sma_60":24372.75,"sma_120":20644.62},{"date":"2026-02-23","open":32003,"high":32728,"low":31734,"close":32288,"volume":676930,"rsi_14":69.59,"sma_20":28170.5,"sma_60":24587.5,"sma_120":20809.38},{"date":"2026-02-24","open":32288,"high":33612,"low":31859,"close":33612,"volume":729346,"rsi_14":71.07,"sma_20":28576.75,"sma_60":24821.5,"sma_120":20983.12},{"date":"2026-02-25","open":34291,"high":34660,"low":33517,"close":34331,"volume":1412374,"rsi_14":81.88,"sma_20":29013.0,"sma_60":25049.67,"sma_120":21162.04},{"date":"2026-02-26","open":34745,"high":36338,"low":34610,"close":36318,"volume":1513478,"rsi_14":81.91,"sma_20":29547.5,"sma_60":25304.08,"sma_120":21357.0},{"date":"2026-02-27","open":35025,"high":36508,"low":34865,"close":35794,"volume":1665701,"rsi_14":77.85,"sma_20":30016.5,"sma_60":25541.67,"sma_120":21547.08},{"date":"2026-03-03","open":34695,"high":35659,"low":32633,"close":32748,"volume":874740,"rsi_14":68.69,"sma_20":30279.5,"sma_60":25733.83,"sma_120":21710.83},{"date":"2026-03-04","open":31209,"high":32723,"low":28577,"close":28767,"volume":1096999,"rsi_14":54.21,"sma_20":30341.0,"sma_60":25862.42,"sma_120":21843.88},{"date":"2026-03-05","open":32163,"high":33532,"low":31938,"close":32008,"volume":881320,"rsi_14":59.18,"sma_20":30529.5,"sma_60":26037.67,"sma_120":22002.08},{"date":"2026-03-06","open":31894,"high":32748,"low":30965,"close":32543,"volume":365353,"rsi_14":60.58,"sma_20":30821.0,"sma_60":26216.0,"sma_120":22163.75},{"date":"2026-03-09","open":30001,"high":30630,"low":28922,"close":29821,"volume":342210,"rsi_14":53.2,"sma_20":30877.75,"sma_60":26349.0,"sma_120":22301.58},{"date":"2026-03-10","open":32153,"high":32802,"low":31509,"close":32578,"volume":232214,"rsi_14":56.83,"sma_20":31055.0,"sma_60":26526.42,"sma_120":22461.5},{"date":"2026-03-11","open":33242,"high":33796,"low":32498,"close":33062,"volume":272669,"rsi_14":58.41,"sma_20":31328.0,"sma_60":26704.25,"sma_120":22623.25},{"date":"2026-03-12","open":32798,"high":33147,"low":32188,"close":32783,"volume":219839,"rsi_14":55.2,"sma_20":31602.5,"sma_60":26877.92,"sma_120":22780.75},{"date":"2026-03-13","open":31394,"high":32258,"low":31244,"close":32148,"volume":266512,"rsi_14":52.24,"sma_20":31789.0,"sma_60":27035.17,"sma_120":22930.62},{"date":"2026-03-16","open":32148,"high":32907,"low":32048,"close":32842,"volume":298865,"rsi_14":51.21,"sma_20":32015.5,"sma_60":27206.25,"sma_120":23084.79},{"date":"2026-03-17","open":34026,"high":34406,"low":33612,"close":33691,"volume":530060,"rsi_14":50.18,"sma_20":32281.75,"sma_60":27394.33,"sma_120":23243.71},{"date":"2026-03-18","open":34735,"high":35944,"low":34700,"close":35879,"volume":599281,"rsi_14":53.24,"sma_20":32614.75,"sma_60":27630.0,"sma_120":23419.54},{"date":"2026-03-19","open":34730,"high":36408,"low":34605,"close":35874,"volume":555957,"rsi_14":48.99,"sma_20":32963.5,"sma_60":27877.58,"sma_120":23591.54},{"date":"2026-03-20","open":36239,"high":36249,"low":35265,"close":35564,"volume":392827,"rsi_14":49.47,"sma_20":33225.5,"sma_60":28111.33,"sma_120":23762.58},{"date":"2026-03-23","open":33996,"high":34016,"low":32957,"close":33162,"volume":612733,"rsi_14":50.98,"sma_20":33328.75,"sma_60":28309.67,"sma_120":23910.71},{"date":"2026-03-24","open":34765,"high":34865,"low":32927,"close":34166,"volume":362903,"rsi_14":64.91,"sma_20":33422.75,"sma_60":28521.25,"sma_120":24067.71},{"date":"2026-03-25","open":34925,"high":35699,"low":34720,"close":35010,"volume":497880,"rsi_14":59.55,"sma_20":33492.75,"sma_60":28741.42,"sma_120":24227.25},{"date":"2026-03-26","open":34191,"high":34680,"low":33377,"close":33652,"volume":296502,"rsi_14":53.35,"sma_20":33458.75,"sma_60":28940.67,"sma_120":24375.04},{"date":"2026-03-27","open":32378,"high":33382,"low":31844,"close":33187,"volume":248128,"rsi_14":61.79,"sma_20":33302.0,"sma_60":29133.17,"sma_120":24519.46},{"date":"2026-03-30","open":31384,"high":32168,"low":31099,"close":31998,"volume":378322,"rsi_14":47.72,"sma_20":33112.0,"sma_60":29300.0,"sma_120":24654.79},{"date":"2026-03-31","open":30730,"high":31429,"low":30021,"close":30166,"volume":411222,"rsi_14":39.69,"sma_20":32982.75,"sma_60":29426.17,"sma_120":24779.79},{"date":"2026-04-01","open":32208,"high":33856,"low":32203,"close":33612,"volume":667558,"rsi_14":52.41,"sma_20":33225.25,"sma_60":29609.75,"sma_120":24931.54},{"date":"2026-04-02","open":33976,"high":34181,"low":31274,"close":31889,"volume":653248,"rsi_14":49.29,"sma_20":33219.25,"sma_60":29746.5,"sma_120":25069.5},{"date":"2026-04-03","open":33032,"high":33931,"low":32922,"close":33672,"volume":510157,"rsi_14":52.14,"sma_20":33275.75,"sma_60":29903.08,"sma_120":25220.5},{"date":"2026-04-06","open":33751,"high":34361,"low":33532,"close":33941,"volume":265718,"rsi_14":50.66,"sma_20":33482.0,"sma_60":30060.75,"sma_120":25368.88},{"date":"2026-04-07","open":34950,"high":35080,"low":33602,"close":34316,"volume":387932,"rsi_14":45.4,"sma_20":33569.0,"sma_60":30224.83,"sma_120":25513.21},{"date":"2026-04-08","open":36628,"high":37797,"low":36378,"close":37452,"volume":2449407,"rsi_14":53.92,"sma_20":33788.75,"sma_60":30438.67,"sma_120":25686.33},{"date":"2026-04-09","open":37197,"high":37387,"low":36493,"close":36853,"volume":267013,"rsi_14":53.15,"sma_20":33992.5,"sma_60":30648.08,"sma_120":25855.83},{"date":"2026-04-10","open":37562,"high":38975,"low":37562,"close":38591,"volume":1400759,"rsi_14":63.74,"sma_20":34315.0,"sma_60":30883.42,"sma_120":26035.25},{"date":"2026-04-13","open":37537,"high":38916,"low":37537,"close":38816,"volume":1164620,"rsi_14":62.25,"sma_20":34614.0,"sma_60":31116.58,"sma_120":26212.92},{"date":"2026-04-14","open":39999,"high":40184,"low":39625,"close":40004,"volume":879193,"rsi_14":62.92,"sma_20":34930.0,"sma_60":31368.08,"sma_120":26397.38},{"date":"2026-04-15","open":41188,"high":41722,"low":40683,"close":41153,"volume":1463218,"rsi_14":69.62,"sma_20":35194.0,"sma_60":31632.58,"sma_120":26590.0},{"date":"2026-04-16","open":41283,"high":41732,"low":40783,"close":41682,"volume":782782,"rsi_14":72.14,"sma_20":35484.75,"sma_60":31900.25,"sma_120":26786.42},{"date":"2026-04-17","open":41792,"high":42451,"low":41443,"close":42282,"volume":944601,"rsi_14":77.65,"sma_20":35821.0,"sma_60":32180.17,"sma_120":26987.12},{"date":"2026-04-20","open":42436,"high":43246,"low":42252,"close":43246,"volume":1352086,"rsi_14":86.9,"sma_20":36325.75,"sma_60":32484.0,"sma_120":27195.25},{"date":"2026-04-21","open":43291,"high":45373,"low":43291,"close":45373,"volume":2003527,"rsi_14":85.84,"sma_20":36886.75,"sma_60":32826.67,"sma_120":27416.12},{"date":"2026-04-22","open":45798,"high":47331,"low":45498,"close":47331,"volume":2070075,"rsi_14":96.4,"sma_20":37503.5,"sma_60":33191.0,"sma_120":27649.04},{"date":"2026-04-23","open":47261,"high":47566,"low":45093,"close":46856,"volume":2203088,"rsi_14":93.0,"sma_20":38164.5,"sma_60":33545.42,"sma_120":27878.67},{"date":"2026-04-24","open":46956,"high":47371,"low":46117,"close":47371,"volume":1595135,"rsi_14":93.11,"sma_20":38874.5,"sma_60":33908.0,"sma_120":28105.33},{"date":"2026-04-27","open":47256,"high":47915,"low":46792,"close":47890,"volume":1688770,"rsi_14":93.17,"sma_20":39670.0,"sma_60":34266.17,"sma_120":28335.5},{"date":"2026-04-28","open":48145,"high":48979,"low":47725,"close":48979,"volume":1821564,"rsi_14":92.15,"sma_20":40611.75,"sma_60":34624.67,"sma_120":28570.38},{"date":"2026-04-29","open":48750,"high":48750,"low":47505,"close":48400,"volume":1539098,"rsi_14":91.91,"sma_20":41349.25,"sma_60":34971.83,"sma_120":28793.38},{"date":"2026-04-30","open":48730,"high":49740,"low":48010,"close":48275,"volume":2726218,"rsi_14":89.8,"sma_20":42166.75,"sma_60":35305.17,"sma_120":29020.21},{"date":"2026-05-04","open":49630,"high":51800,"low":49530,"close":51630,"volume":4355519,"rsi_14":91.9,"sma_20":43062.75,"sma_60":35719.83,"sma_120":29281.58},{"date":"2026-05-06","open":51980,"high":54895,"low":51980,"close":54550,"volume":2651202,"rsi_14":92.72,"sma_20":44091.25,"sma_60":36150.33,"sma_120":29563.92},{"date":"2026-05-07","open":55000,"high":55740,"low":53415,"close":55650,"volume":1919450,"rsi_14":92.7,"sma_20":45156.0,"sma_60":36593.33,"sma_120":29860.54},{"date":"2026-05-08","open":54145,"high":55550,"low":54005,"close":55550,"volume":2361795,"rsi_14":91.9,"sma_20":46058.75,"sma_60":37058.5,"sma_120":30150.17},{"date":"2026-05-11","open":56795,"high":58715,"low":56600,"close":58330,"volume":3981869,"rsi_14":92.85,"sma_20":47130.5,"sma_60":37575.17,"sma_120":30460.58},{"date":"2026-05-12","open":58750,"high":60705,"low":55455,"close":58395,"volume":3401246,"rsi_14":92.49,"sma_20":48118.5,"sma_60":38074.17,"sma_120":30771.42},{"date":"2026-05-13","open":56675,"high":61120,"low":56435,"close":61120,"volume":1802660,"rsi_14":92.73,"sma_20":49231.5,"sma_60":38620.33,"sma_120":31106.54},{"date":"2026-05-14","open":60795,"high":61965,"low":60330,"close":61885,"volume":1798636,"rsi_14":92.22,"sma_20":50323.25,"sma_60":39178.33,"sma_120":31457.46},{"date":"2026-05-15","open":62280,"high":64040,"low":57080,"close":59085,"volume":2486740,"rsi_14":81.23,"sma_20":51217.5,"sma_60":39675.42,"sma_120":31775.46},{"date":"2026-05-18","open":57825,"high":61100,"low":55040,"close":60020,"volume":1766388,"rsi_14":81.62,"sma_20":52132.0,"sma_60":40193.42,"sma_120":32109.58},{"date":"2026-05-19","open":59255,"high":59435,"low":56660,"close":58070,"volume":1432179,"rsi_14":73.72,"sma_20":52919.0,"sma_60":40655.17,"sma_120":32426.17},{"date":"2026-05-20","open":57745,"high":59250,"low":55390,"close":59045,"volume":1977315,"rsi_14":73.58,"sma_20":53706.5,"sma_60":41120.33,"sma_120":32746.54},{"date":"2026-05-21","open":61500,"high":65005,"low":61420,"close":64910,"volume":1839240,"rsi_14":81.2,"sma_20":54680.75,"sma_60":41663.42,"sma_120":33125.46},{"date":"2026-05-22","open":65415,"high":68200,"low":65260,"close":67560,"volume":1185976,"rsi_14":83.27,"sma_20":55689.5,"sma_60":42228.58,"sma_120":33525.04},{"date":"2026-05-26","open":71245,"high":75705,"low":71245,"close":74845,"volume":2010526,"rsi_14":85.27,"sma_20":57086.25,"sma_60":42903.17,"sma_120":33976.42},{"date":"2026-05-27","open":81710,"high":81730,"low":76220,"close":76765,"volume":2484572,"rsi_14":84.8,"sma_20":58553.25,"sma_60":43576.58,"sma_120":34440.33},{"date":"2026-05-28","open":74895,"high":80630,"low":74180,"close":80630,"volume":2246165,"rsi_14":86.01,"sma_20":60187.5,"sma_60":44323.17,"sma_120":34932.42},{"date":"2026-05-29","open":83500,"high":88015,"low":82500,"close":88015,"volume":2821358,"rsi_14":88.68,"sma_20":62136.5,"sma_60":45243.67,"sma_120":35488.75},{"date":"2026-06-01","open":88015,"high":90500,"low":87070,"close":89300,"volume":2163798,"rsi_14":88.26,"sma_20":64181.5,"sma_60":46252.0,"sma_120":36057.21},{"date":"2026-06-02","open":85235,"high":87000,"low":77900,"close":83730,"volume":3360828,"rsi_14":77.55,"sma_20":65954.25,"sma_60":47113.42,"sma_120":36575.54},{"date":"2026-06-04","open":81775,"high":83430,"low":80460,"close":81535,"volume":2155178,"rsi_14":72.46,"sma_20":67449.5,"sma_60":47929.33,"sma_120":37072.67},{"date":"2026-06-05","open":78400,"high":81200,"low":74965,"close":78395,"volume":2674029,"rsi_14":67.26,"sma_20":68641.75,"sma_60":48738.33,"sma_120":37543.67},{"date":"2026-06-08","open":77000,"high":77000,"low":71270,"close":72710,"volume":2550288,"rsi_14":63.44,"sma_20":69494.75,"sma_60":49406.58,"sma_120":37966.5},{"date":"2026-06-09","open":75985,"high":81400,"low":73450,"close":80805,"volume":1982097,"rsi_14":67.96,"sma_20":70757.5,"sma_60":50201.67,"sma_120":38452.96},{"date":"2026-06-10","open":78340,"high":79855,"low":73695,"close":76115,"volume":1148407,"rsi_14":64.89,"sma_20":71646.75,"sma_60":50923.25,"sma_120":38900.58},{"date":"2026-06-11","open":72500,"high":77795,"low":71815,"close":76830,"volume":1158152,"rsi_14":64.74,"sma_20":72568.5,"sma_60":51667.33,"sma_120":39351.25},{"date":"2026-06-12","open":81745,"high":83305,"low":76255,"close":76485,"volume":1723446,"rsi_14":60.56,"sma_20":73336.75,"sma_60":52394.08,"sma_120":39800.17},{"date":"2026-06-15","open":81200,"high":83315,"low":81200,"close":83315,"volume":1248358,"rsi_14":63.35,"sma_20":74408.25,"sma_60":53220.5,"sma_120":40307.42},{"date":"2026-06-16","open":85215,"high":85630,"low":82500,"close":84105,"volume":1583314,"rsi_14":58.82,"sma_20":75659.25,"sma_60":54023.58,"sma_120":40826.79},{"date":"2026-06-17","open":82260,"high":85885,"low":82260,"close":85885,"volume":1378621,"rsi_14":58.71,"sma_20":76952.5,"sma_60":54856.42,"sma_120":41367.0},{"date":"2026-06-18","open":85565,"high":89510,"low":85200,"close":88720,"volume":3291293,"rsi_14":57.88,"sma_20":78485.0,"sma_60":55741.67,"sma_120":41926.5},{"date":"2026-06-19","open":91405,"high":92940,"low":85610,"close":88815,"volume":2710342,"rsi_14":50.91,"sma_20":79973.5,"sma_60":56668.58,"sma_120":42489.12},{"date":"2026-06-22","open":86155,"high":90120,"low":86150,"close":89055,"volume":1176799,"rsi_14":49.72,"sma_20":81180.75,"sma_60":57582.75,"sma_120":43052.0},{"date":"2026-06-23","open":88010,"high":88500,"low":78480,"close":79825,"volume":1698956,"rsi_14":45.82,"sma_20":81794.0,"sma_60":58329.0,"sma_120":43535.21},{"date":"2026-06-24","open":79625,"high":82505,"low":76445,"close":80315,"volume":1833890,"rsi_14":48.64,"sma_20":82067.5,"sma_60":59106.08,"sma_120":44023.38},{"date":"2026-06-25","open":85210,"high":85250,"low":82120,"close":83650,"volume":624378,"rsi_14":55.82,"sma_20":82411.75,"sma_60":59946.5,"sma_120":44539.83},{"date":"2026-06-26","open":82180,"high":84355,"low":76840,"close":79925,"volume":1277276,"rsi_14":58.35,"sma_20":82376.5,"sma_60":60744.67,"sma_120":45022.33},{"date":"2026-06-29","open":79255,"high":80170,"low":76550,"close":79160,"volume":597603,"rsi_14":47.71,"sma_20":81933.75,"sma_60":61560.67,"sma_120":45493.42},{"date":"2026-06-30","open":79200,"high":83075,"low":78035,"close":82265,"volume":819696,"rsi_14":58.97,"sma_20":81582.0,"sma_60":62370.92,"sma_120":45990.33},{"date":"2026-07-01","open":82840,"high":83630,"low":78440,"close":80770,"volume":445261,"rsi_14":55.62,"sma_20":81434.0,"sma_60":63185.0,"sma_120":46465.75},{"date":"2026-07-02","open":75915,"high":77160,"low":71415,"close":72275,"volume":849521,"rsi_14":45.13,"sma_20":80971.0,"sma_60":63827.75,"sma_120":46865.42},{"date":"2026-07-03","open":71830,"high":75300,"low":67360,"close":75230,"volume":1183875,"rsi_14":39.72,"sma_20":80812.75,"sma_60":64515.25,"sma_120":47288.0},{"date":"2026-07-06","open":75415,"high":76625,"low":70370,"close":72930,"volume":641164,"rsi_14":36.32,"sma_20":80823.75,"sma_60":65158.17,"sma_120":47691.5},{"date":"2026-07-07","open":71665,"high":72440,"low":65420,"close":67615,"volume":642589,"rsi_14":29.42,"sma_20":80164.25,"sma_60":65660.17,"sma_120":48049.42},{"date":"2026-07-08","open":64720,"high":69155,"low":62600,"close":62600,"volume":1103119,"rsi_14":21.95,"sma_20":79488.5,"sma_60":66088.58,"sma_120":48368.33},{"date":"2026-07-09","open":65025,"high":66440,"low":61245,"close":63900,"volume":602733,"rsi_14":23.92,"sma_20":78842.0,"sma_60":66509.67,"sma_120":48696.54},{"date":"2026-07-10","open":66850,"high":68225,"low":65040,"close":66755,"volume":392791,"rsi_14":27.87,"sma_20":78355.5,"sma_60":66974.58,"sma_120":49045.58},{"date":"2026-07-13","open":65835,"high":66535,"low":57900,"close":58260,"volume":698537,"rsi_14":28.28,"sma_20":77102.75,"sma_60":67278.08,"sma_120":49323.08},{"date":"2026-07-14","open":57750,"high":60000,"low":54000,"close":58140,"volume":985243,"rsi_14":27.5,"sma_20":75804.5,"sma_60":67560.42,"sma_120":49596.5},{"date":"2026-07-15","open":62710,"high":64315,"low":61875,"close":63585,"volume":431326,"rsi_14":30.48,"sma_20":74689.5,"sma_60":67924.67,"sma_120":49912.46},{"date":"2026-07-16","open":59485,"high":59970,"low":57455,"close":58140,"volume":553446,"rsi_14":29.49,"sma_20":73160.5,"sma_60":68188.17,"sma_120":50184.17},{"date":"2026-07-20","open":54570,"high":58540,"low":54570,"close":55205,"volume":586526,"rsi_14":28.33,"sma_20":71480.0,"sma_60":68386.67,"sma_120":50435.33},{"date":"2026-07-21","open":55150,"high":57980,"low":54070,"close":57295,"volume":291843,"rsi_14":26.99,"sma_20":69892.0,"sma_60":68584.5,"sma_120":50705.58},{"date":"2026-07-22","open":60525,"high":62010,"low":58015,"close":58015,"volume":348258,"rsi_14":28.73,"sma_20":68801.5,"sma_60":68761.67,"sma_120":50976.33},{"date":"2026-07-23","open":59955,"high":61400,"low":58695,"close":61070,"volume":300888,"rsi_14":38.34,"sma_20":67839.25,"sma_60":68997.67,"sma_120":51271.54},{"date":"2026-07-24","open":60440,"high":60440,"low":55710,"close":56350,"volume":350522,"rsi_14":31.05,"sma_20":66474.25,"sma_60":69146.42,"sma_120":51527.21},{"date":"2026-07-27","open":57850,"high":58060,"low":54390,"close":56740,"volume":355050,"rsi_14":33.1,"sma_20":65315.0,"sma_60":69293.0,"sma_120":51779.58},{"date":"2026-07-28","open":52925,"high":52935,"low":48105,"close":48480,"volume":479935,"rsi_14":31.18,"sma_20":63781.0,"sma_60":69283.75,"sma_120":51954.21},{"date":"2026-07-29","open":48980,"high":50205,"low":40405,"close":44505,"volume":873094,"rsi_14":31.83,"sma_20":61893.0,"sma_60":69218.83,"sma_120":52095.33},{"date":"2026-07-30","open":43545,"high":46185,"low":41105,"close":41350,"volume":1107048,"rsi_14":28.17,"sma_20":59922.0,"sma_60":69103.42,"sma_120":52204.29},{"date":"2026-07-31","open":49500,"high":53755,"low":48000,"close":53755,"volume":471826,"rsi_14":39.38,"sma_20":58996.0,"sma_60":69138.83,"sma_120":52429.33},{"date":"2026-08-03","open":51840,"high":53755,"low":50025,"close":50525,"volume":395092,"rsi_14":43.09,"sma_20":57760.75,"sma_60":69071.75,"sma_120":52611.04},{"date":"2026-08-04","open":52060,"high":52300,"low":48405,"close":51275,"volume":488420,"rsi_14":43.93,"sma_20":56678.0,"sma_60":68998.83,"sma_120":52796.08},{"date":"2026-08-05","open":56135,"high":56240,"low":54305,"close":55785,"volume":228862,"rsi_14":42.99,"sma_20":56086.5,"sma_60":69002.75,"sma_120":53030.62},{"date":"2026-08-06","open":54185,"high":54560,"low":51050,"close":51450,"volume":275322,"rsi_14":43.87,"sma_20":55529.0,"sma_60":68888.08,"sma_120":53231.62},{"date":"2026-08-07","open":52500,"high":53350,"low":50490,"close":51310,"volume":270700,"rsi_14":46.24,"sma_20":54899.5,"sma_60":68770.0,"sma_120":53422.08},{"date":"2026-08-10","open":52285,"high":53855,"low":51965,"close":52870,"volume":246018,"rsi_14":45.68,"sma_20":54205.25,"sma_60":68632.5,"sma_120":53626.42},{"date":"2026-08-11","open":51890,"high":53605,"low":51250,"close":53135,"volume":193646,"rsi_14":45.19,"sma_20":53949.0,"sma_60":68486.67,"sma_120":53832.5},{"date":"2026-08-12","open":53795,"high":56345,"low":53530,"close":55875,"volume":237574,"rsi_14":44.85,"sma_20":53835.75,"sma_60":68433.17,"sma_120":54054.29},{"date":"2026-08-13","open":58265,"high":59850,"low":57675,"close":58550,"volume":241287,"rsi_14":52.27,"sma_20":53584.0,"sma_60":68408.67,"sma_120":54301.04},{"date":"2026-08-14","open":60855,"high":60945,"low":58580,"close":60460,"volume":279051,"rsi_14":53.73,"sma_20":53700.0,"sma_60":68448.5,"sma_120":54551.83},{"date":"2026-08-18","open":61890,"high":63035,"low":57960,"close":58540,"volume":384118,"rsi_14":61.54,"sma_20":53866.75,"sma_60":68440.08,"sma_120":54780.21},{"date":"2026-08-19","open":55400,"high":57450,"low":54850,"close":55680,"volume":349649,"rsi_14":63.16,"sma_20":53786.0,"sma_60":68286.25,"sma_120":54974.83},{"date":"2026-08-20","open":56845,"high":58550,"low":55875,"close":57980,"volume":257504,"rsi_14":69.99,"sma_20":53784.25,"sma_60":68126.58,"sma_120":55177.58},{"date":"2026-08-21","open":56685,"high":57710,"low":56500,"close":57240,"volume":138730,"rsi_14":55.82,"sma_20":53592.75,"sma_60":67833.17,"sma_120":55368.17},{"date":"2026-08-24","open":57135,"high":57645,"low":55520,"close":55750,"volume":108672,"rsi_14":59.27,"sma_20":53562.75,"sma_60":67482.92,"sma_120":55529.75},{"date":"2026-08-25","open":53945,"high":57360,"low":52900,"close":57300,"volume":204860,"rsi_14":60.39,"sma_20":53590.75,"sma_60":67094.08,"sma_120":55708.62},{"date":"2026-08-26","open":56900,"high":57945,"low":56270,"close":57155,"volume":151497,"rsi_14":52.78,"sma_20":54024.5,"sma_60":66579.75,"sma_120":55911.71},{"date":"2026-08-27","open":59100,"high":59510,"low":57435,"close":58500,"volume":155521,"rsi_14":66.29,"sma_20":54724.25,"sma_60":66066.42,"sma_120":56159.21},{"date":"2026-08-28","open":58130,"high":59500,"low":57900,"close":58200,"volume":157358,"rsi_14":65.8,"sma_20":55566.75,"sma_60":65640.92,"sma_120":56377.17},{"date":"2026-08-31","open":55775,"high":59310,"low":55140,"close":59310,"volume":195673,"rsi_14":65.08,"sma_20":55844.5,"sma_60":65270.5,"sma_120":56599.92},{"date":"2026-09-01","open":58500,"high":59010,"low":57390,"close":58285,"volume":292566,"rsi_14":61.65,"sma_20":56232.5,"sma_60":64935.33,"sma_120":56836.83},{"date":"2026-09-02","open":55925,"high":57645,"low":55925,"close":56115,"volume":86533,"rsi_14":50.56,"sma_20":56474.5,"sma_60":64658.75,"sma_120":57032.67},{"date":"2026-09-03","open":57245,"high":57605,"low":53795,"close":55130,"volume":154234,"rsi_14":41.39,"sma_20":56441.75,"sma_60":64230.83,"sma_120":57216.25},{"date":"2026-09-04","open":55940,"high":57355,"low":55780,"close":56705,"volume":165420,"rsi_14":40.38,"sma_20":56704.5,"sma_60":63907.33,"sma_120":57415.29},{"date":"2026-09-07","open":58820,"high":59400,"low":58450,"close":59250,"volume":140268,"rsi_14":51.76,"sma_20":57101.5,"sma_60":63614.33,"sma_120":57640.83},{"date":"2026-09-08","open":59650,"high":60525,"low":58085,"close":58085,"volume":172399,"rsi_14":56.52,"sma_20":57362.25,"sma_60":63307.67,"sma_120":57850.88},{"date":"2026-09-09","open":58470,"high":60285,"low":58470,"close":59445,"volume":142641,"rsi_14":54.18,"sma_20":57677.75,"sma_60":62909.83,"sma_120":58065.17},{"date":"2026-09-10","open":59330,"high":59915,"low":57970,"close":59665,"volume":62830,"rsi_14":57.14,"sma_20":57867.25,"sma_60":62502.5,"sma_120":58263.04},{"date":"2026-09-11","open":57240,"high":58520,"low":57230,"close":58070,"volume":101637,"rsi_14":56.79,"sma_20":57843.25,"sma_60":62038.92,"sma_120":58447.67},{"date":"2026-09-14","open":56090,"high":56710,"low":55485,"close":55735,"volume":124479,"rsi_14":45.62,"sma_20":57607.0,"sma_60":61489.17,"sma_120":58615.42},{"date":"2026-09-15","open":55055,"high":56400,"low":54790,"close":55050,"volume":125738,"rsi_14":44.28,"sma_20":57432.5,"sma_60":60926.42,"sma_120":58797.5},{"date":"2026-09-16","open":55015,"high":57000,"low":55015,"close":56825,"volume":58153,"rsi_14":45.56,"sma_20":57489.75,"sma_60":60389.25,"sma_120":58986.0},{"date":"2026-09-17","open":57675,"high":58280,"low":56385,"close":56505,"volume":64421,"rsi_14":45.51,"sma_20":57416.0,"sma_60":60000.58,"sma_120":59164.79},{"date":"2026-09-18","open":58300,"high":59065,"low":58215,"close":58905,"volume":125238,"rsi_14":49.0,"sma_20":57499.25,"sma_60":59643.75,"sma_120":59374.92},{"date":"2026-09-21","open":59645,"high":60410,"low":59475,"close":60230,"volume":227152,"rsi_14":54.75,"sma_20":57723.25,"sma_60":59253.42,"sma_120":59599.96},{"date":"2026-09-22","open":61930,"high":63070,"low":60710,"close":61260,"volume":151481,"rsi_14":63.32,"sma_20":57921.25,"sma_60":58942.33,"sma_120":59843.5},{"date":"2026-09-23","open":62575,"high":62785,"low":61165,"close":61955,"volume":159860,"rsi_14":67.94,"sma_20":58161.25,"sma_60":58655.58,"sma_120":60108.12},{"date":"2026-09-28","open":62465,"high":63350,"low":60710,"close":60815,"volume":135568,"rsi_14":61.05,"sma_20":58277.0,"sma_60":58298.08,"sma_120":60334.5},{"date":"2026-09-29","open":60595,"high":61730,"low":60595,"close":61440,"volume":150786,"rsi_14":56.57,"sma_20":58439.0,"sma_60":57975.92,"sma_120":60580.46},{"date":"2026-09-30","open":62270,"high":62895,"low":60835,"close":61195,"volume":177647,"rsi_14":59.87,"sma_20":58533.25,"sma_60":57791.25,"sma_120":60809.5},{"date":"2026-10-01","open":60335,"high":63395,"low":60095,"close":63350,"volume":88770,"rsi_14":61.8,"sma_20":58786.5,"sma_60":57593.25,"sma_120":61054.25},{"date":"2026-10-02","open":63185,"high":64120,"low":63045,"close":63745,"volume":564059,"rsi_14":62.2,"sma_20":59168.0,"sma_60":57440.17,"sma_120":61299.17},{"date":"2026-10-06","open":65015,"high":66120,"low":65015,"close":65750,"volume":206327,"rsi_14":72.42,"sma_20":59699.0,"sma_60":57409.08,"sma_120":61534.62},{"date":"2026-10-07","open":64935,"high":65600,"low":63080,"close":63155,"volume":147578,"rsi_14":71.33,"sma_20":60021.5,"sma_60":57418.33,"sma_120":61753.46},{"date":"2026-10-08","open":63445,"high":63525,"low":61830,"close":62110,"volume":103183,"rsi_14":69.89,"sma_20":60164.5,"sma_60":57388.5,"sma_120":61949.08},{"date":"2026-10-12","open":61245,"high":61370,"low":57910,"close":57975,"volume":170954,"rsi_14":52.86,"sma_20":60159.0,"sma_60":57242.17,"sma_120":62108.38},{"date":"2026-10-13","open":55625,"high":56320,"low":52840,"close":54330,"volume":448200,"rsi_14":45.36,"sma_20":59903.25,"sma_60":57176.67,"sma_120":62227.38},{"date":"2026-10-14","open":54300,"high":55330,"low":52750,"close":53575,"volume":153640,"rsi_14":37.77,"sma_20":59598.75,"sma_60":57100.58,"sma_120":62330.5},{"date":"2026-10-15","open":49190,"high":50570,"low":46160,"close":47445,"volume":402372,"rsi_14":25.96,"sma_20":59067.5,"sma_60":56831.58,"sma_120":62378.12},{"date":"2026-10-16","open":48360,"high":49625,"low":47260,"close":48260,"volume":348280,"rsi_14":25.36,"sma_20":58693.75,"sma_60":56666.92,"sma_120":62427.54},{"date":"2026-10-19","open":45805,"high":48800,"low":45805,"close":48800,"volume":575348,"rsi_14":24.92,"sma_20":58381.25,"sma_60":56560.17,"sma_120":62473.42},{"date":"2026-10-20","open":48465,"high":48475,"low":46215,"close":47085,"volume":380325,"rsi_14":24.38,"sma_20":57894.25,"sma_60":56390.0,"sma_120":62487.25},{"date":"2026-10-21","open":48095,"high":49745,"low":47735,"close":48375,"volume":217248,"rsi_14":26.22,"sma_20":57487.75,"sma_60":56229.33,"sma_120":62495.5},{"date":"2026-10-22","open":48375,"high":49440,"low":46255,"close":46690,"volume":136248,"rsi_14":24.91,"sma_20":56877.0,"sma_60":55989.67,"sma_120":62493.67},{"date":"2026-10-23","open":43485,"high":46470,"low":42353,"close":46470,"volume":215835}],"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":46470.0,"price_history":[{"date":"2020-10-29","close":9602.3174},{"date":"2020-10-30","close":9336.7939},{"date":"2020-11-02","close":9491.2803},{"date":"2020-11-03","close":9838.875},{"date":"2020-11-04","close":10176.8154},{"date":"2020-11-05","close":10220.2656},{"date":"2020-11-06","close":10138.1943},{"date":"2020-11-09","close":10220.2656},{"date":"2020-11-10","close":10268.542},{"date":"2020-11-11","close":10273.3701},{"date":"2020-11-12","close":10186.4707},{"date":"2020-11-13","close":10157.5059},{"date":"2020-11-16","close":10321.6475},{"date":"2020-11-17","close":10249.2305},{"date":"2020-11-18","close":10268.542},{"date":"2020-11-19","close":10268.542},{"date":"2020-11-20","close":10558.2051},{"date":"2020-11-23","close":10659.5859},{"date":"2020-11-24","close":10741.6582},{"date":"2020-11-25","close":10553.3779},{"date":"2020-11-26","close":10683.7256},{"date":"2020-11-27","close":10770.624},{"date":"2020-11-30","close":10732.0039},{"date":"2020-12-01","close":10814.0742},{"date":"2020-12-02","close":10891.3174},{"date":"2020-12-03","close":10828.5566},{"date":"2020-12-04","close":10891.3174},{"date":"2020-12-07","close":11103.7373},{"date":"2020-12-08","close":10992.6992},{"date":"2020-12-09","close":11103.7373},{"date":"2020-12-10","close":11171.3252},{"date":"2020-12-11","close":11190.6348},{"date":"2020-12-14","close":11016.8379},{"date":"2020-12-15","close":11142.3584},{"date":"2020-12-16","close":11296.8457},{"date":"2020-12-17","close":11345.1211},{"date":"2020-12-18","close":11325.8115},{"date":"2020-12-21","close":11296.8457},{"date":"2020-12-22","close":11026.4922},{"date":"2020-12-23","close":11234.085},{"date":"2020-12-24","close":11417.5371},{"date":"2020-12-28","close":11465.8154},{"date":"2020-12-29","close":11813.4102},{"date":"2020-12-30","close":11934.1035},{"date":"2021-01-04","close":12151.3496},{"date":"2021-01-05","close":12156.1768},{"date":"2021-01-06","close":11895.4805},{"date":"2021-01-07","close":12035.4844},{"date":"2021-01-08","close":12416.8721},{"date":"2021-01-11","close":12537.5664},{"date":"2021-01-12","close":12407.2178},{"date":"2021-01-13","close":12397.5625},{"date":"2021-01-14","close":12436.1846},{"date":"2021-01-15","close":12325.1475},{"date":"2021-01-18","close":11972.7236},{"date":"2021-01-19","close":12233.4209},{"date":"2021-01-20","close":12368.5986},{"date":"2021-01-21","close":12397.5625},{"date":"2021-01-22","close":12301.0078},{"date":"2021-01-25","close":12561.7051},{"date":"2021-01-26","close":12325.1475},{"date":"2021-01-27","close":12117.5566},{"date":"2021-01-28","close":11943.7588},{"date":"2021-01-29","close":11615.4746},{"date":"2021-02-01","close":11789.2715},{"date":"2021-02-02","close":11818.2373},{"date":"2021-02-03","close":11890.6523},{"date":"2021-02-04","close":11668.5791},{"date":"2021-02-05","close":11678.2344},{"date":"2021-02-08","close":11572.0234},{"date":"2021-02-09","close":11552.7148},{"date":"2021-02-10","close":11441.6758},{"date":"2021-02-15","close":11721.6826},{"date":"2021-02-16","close":11847.2031},{"date":"2021-02-17","close":11789.2715},{"date":"2021-02-18","close":11866.5146},{"date":"2021-02-19","close":11938.9307},{"date":"2021-02-22","close":11769.9609},{"date":"2021-02-23","close":11470.6426},{"date":"2021-02-24","close":11050.6318},{"date":"2021-02-25","close":11301.6729},{"date":"2021-02-26","close":10944.4209},{"date":"2021-03-02","close":10833.3838},{"date":"2021-03-03","close":10852.6963},{"date":"2021-03-04","close":10611.3105},{"date":"2021-03-05","close":10746.4844},{"date":"2021-03-08","close":10442.3398},{"date":"2021-03-09","close":10369.9238},{"date":"2021-03-10","close":10263.7148},{"date":"2021-03-11","close":10423.0293},{"date":"2021-03-12","close":10703.0361},{"date":"2021-03-15","close":10693.3809},{"date":"2021-03-16","close":11031.3203},{"date":"2021-03-17","close":11156.8398},{"date":"2021-03-18","close":11200.29},{"date":"2021-03-19","close":11209.9453},{"date":"2021-03-22","close":11084.4248},{"date":"2021-03-23","close":11012.0098},{"date":"2021-03-24","close":11055.459},{"date":"2021-03-25","close":11021.666},{"date":"2021-03-26","close":11031.3203},{"date":"2021-03-29","close":10987.8721},{"date":"2021-03-30","close":11060.2871},{"date":"2021-03-31","close":10958.9053},{"date":"2021-04-01","close":11031.3203},{"date":"2021-04-02","close":11205.1182},{"date":"2021-04-05","close":11224.4287},{"date":"2021-04-06","close":11132.7021},{"date":"2021-04-07","close":11060.2871},{"date":"2021-04-08","close":11084.4248},{"date":"2021-04-09","close":11036.1475},{"date":"2021-04-12","close":11002.3545},{"date":"2021-04-13","close":11127.874},{"date":"2021-04-14","close":11156.8398},{"date":"2021-04-15","close":11185.8076},{"date":"2021-04-16","close":11180.9805},{"date":"2021-04-19","close":11345.1211},{"date":"2021-04-20","close":11383.7432},{"date":"2021-04-21","close":11243.7393},{"date":"2021-04-22","close":11229.2568},{"date":"2021-04-23","close":11287.1885},{"date":"2021-04-26","close":11378.916},{"date":"2021-04-27","close":11243.7393},{"date":"2021-04-28","close":10934.7666},{"date":"2021-04-29","close":10849.3691},{"date":"2021-04-30","close":10825.1084},{"date":"2021-05-03","close":10567.9453},{"date":"2021-05-04","close":10500.0146},{"date":"2021-05-06","close":10480.6074},{"date":"2021-05-07","close":10504.8672},{"date":"2021-05-10","close":10626.1709},{"date":"2021-05-11","close":10422.3809},{"date":"2021-05-12","close":10310.7832},{"date":"2021-05-13","close":10092.4365},{"date":"2021-05-14","close":10335.0439},{"date":"2021-05-17","close":10247.7041},{"date":"2021-05-18","close":10267.1123},{"date":"2021-05-20","close":10320.4863},{"date":"2021-05-21","close":10330.1904},{"date":"2021-05-24","close":10184.6279},{"date":"2021-05-25","close":10247.7041},{"date":"2021-05-26","close":10262.2598},{"date":"2021-05-27","close":10281.6709},{"date":"2021-05-28","close":10441.7891},{"date":"2021-05-31","close":10723.2148},{"date":"2021-06-01","close":10747.4746},{"date":"2021-06-02","close":10718.3613},{"date":"2021-06-03","close":11048.3066},{"date":"2021-06-04","close":11009.4893},{"date":"2021-06-07","close":10907.5957},{"date":"2021-06-08","close":10829.96},{"date":"2021-06-09","close":10723.2148},{"date":"2021-06-10","close":10820.2559},{"date":"2021-06-11","close":10849.3691},{"date":"2021-06-14","close":10868.7773},{"date":"2021-06-15","close":10844.5176},{"date":"2021-06-16","close":10825.1084},{"date":"2021-06-17","close":10990.0811},{"date":"2021-06-18","close":11281.208},{"date":"2021-06-21","close":11189.0186},{"date":"2021-06-22","close":11155.0518},{"date":"2021-06-23","close":11067.7148},{"date":"2021-06-24","close":11062.8623},{"date":"2021-06-25","close":11179.3145},{"date":"2021-06-28","close":11169.6104},{"date":"2021-06-29","close":11106.5322},{"date":"2021-06-30","close":11237.54},{"date":"2021-07-01","close":11213.2783},{"date":"2021-07-02","close":11203.5752},{"date":"2021-07-05","close":11261.8008},{"date":"2021-07-06","close":11256.9473},{"date":"2021-07-07","close":11193.8711},{"date":"2021-07-08","close":10931.8555},{"date":"2021-07-09","close":10917.2998},{"date":"2021-07-12","close":10922.1514},{"date":"2021-07-13","close":11072.5674},{"date":"2021-07-14","close":11014.3418},{"date":"2021-07-15","close":11198.7227},{"date":"2021-07-16","close":11150.2002},{"date":"2021-07-19","close":11208.4268},{"date":"2021-07-20","close":11101.6807},{"date":"2021-07-21","close":11024.0449},{"date":"2021-07-22","close":11155.0518},{"date":"2021-07-23","close":11344.2852},{"date":"2021-07-26","close":11281.208},{"date":"2021-07-27","close":11130.793},{"date":"2021-07-28","close":11033.751},{"date":"2021-07-29","close":11062.8623},{"date":"2021-07-30","close":10970.6729},{"date":"2021-08-02","close":10985.2285},{"date":"2021-08-03","close":11062.8623},{"date":"2021-08-04","close":11159.9062},{"date":"2021-08-05","close":11266.6523},{"date":"2021-08-06","close":11184.166},{"date":"2021-08-09","close":11155.0518},{"date":"2021-08-10","close":11004.6377},{"date":"2021-08-11","close":10834.8115},{"date":"2021-08-12","close":10713.5088},{"date":"2021-08-13","close":10514.5703},{"date":"2021-08-17","close":10301.0781},{"date":"2021-08-18","close":10402.9736},{"date":"2021-08-19","close":10053.6191},{"date":"2021-08-20","close":9830.4229},{"date":"2021-08-23","close":10077.8789},{"date":"2021-08-24","close":10305.9307},{"date":"2021-08-25","close":10262.2598},{"date":"2021-08-26","close":10160.3662},{"date":"2021-08-27","close":10242.8525},{"date":"2021-08-30","close":10310.7832},{"date":"2021-08-31","close":10354.4512},{"date":"2021-09-01","close":10456.3457},{"date":"2021-09-02","close":10422.3809},{"date":"2021-09-03","close":10466.0518},{"date":"2021-09-06","close":10631.0234},{"date":"2021-09-07","close":10597.0586},{"date":"2021-09-08","close":10436.9375},{"date":"2021-09-09","close":10369.0078},{"date":"2021-09-10","close":10417.5293},{"date":"2021-09-13","close":10402.9736},{"date":"2021-09-14","close":10563.0938},{"date":"2021-09-15","close":10495.1631},{"date":"2021-09-16","close":10339.8955},{"date":"2021-09-17","close":10364.1553},{"date":"2021-09-23","close":10252.5566},{"date":"2021-09-24","close":10271.9658},{"date":"2021-09-27","close":10359.3027},{"date":"2021-09-28","close":10058.4707},{"date":"2021-09-29","close":9844.9785},{"date":"2021-09-30","close":9849.8301},{"date":"2021-10-01","close":9626.6309},{"date":"2021-10-05","close":9427.6943},{"date":"2021-10-06","close":9214.2002},{"date":"2021-10-07","close":9476.2148},{"date":"2021-10-08","close":9393.7305},{"date":"2021-10-12","close":9233.6094},{"date":"2021-10-13","close":9291.835},{"date":"2021-10-14","close":9476.2148},{"date":"2021-10-15","close":9568.4062},{"date":"2021-10-18","close":9631.4824},{"date":"2021-10-19","close":9655.7451},{"date":"2021-10-20","close":9573.2588},{"date":"2021-10-21","close":9587.8154},{"date":"2021-10-22","close":9641.1885},{"date":"2021-10-25","close":9684.8574},{"date":"2021-10-26","close":9781.8994},{"date":"2021-10-27","close":9689.709},{"date":"2021-10-28","close":9791.6035},{"date":"2021-10-29","close":9602.3701},{"date":"2021-11-01","close":9616.9268},{"date":"2021-11-02","close":9801.3086},{"date":"2021-11-03","close":9616.9268},{"date":"2021-11-04","close":9607.2227},{"date":"2021-11-05","close":9631.4824},{"date":"2021-11-08","close":9675.1533},{"date":"2021-11-09","close":9607.2227},{"date":"2021-11-10","close":9388.8779},{"date":"2021-11-11","close":9364.6162},{"date":"2021-11-12","close":9524.7373},{"date":"2021-11-15","close":9713.9707},{"date":"2021-11-16","close":9747.9346},{"date":"2021-11-17","close":9641.1885},{"date":"2021-11-18","close":9616.9268},{"date":"2021-11-19","close":10179.7754},{"date":"2021-11-22","close":10490.3115},{"date":"2021-11-23","close":10339.8955},{"date":"2021-11-24","close":10538.832},{"date":"2021-11-25","close":10378.7119},{"date":"2021-11-26","close":10126.4014},{"date":"2021-11-29","close":10014.8018},{"date":"2021-11-30","close":9752.7861},{"date":"2021-12-01","close":9995.3936},{"date":"2021-12-02","close":10126.4014},{"date":"2021-12-03","close":10252.5566},{"date":"2021-12-06","close":10398.1211},{"date":"2021-12-07","close":10548.5371},{"date":"2021-12-08","close":10456.3457},{"date":"2021-12-09","close":10587.3535},{"date":"2021-12-10","close":10461.2002},{"date":"2021-12-13","close":10485.459},{"date":"2021-12-14","close":10446.6416},{"date":"2021-12-15","close":10383.5635},{"date":"2021-12-16","close":10427.2324},{"date":"2021-12-17","close":10383.5635},{"date":"2021-12-20","close":10150.6631},{"date":"2021-12-21","close":10233.1475},{"date":"2021-12-22","close":10218.5918},{"date":"2021-12-23","close":10393.2676},{"date":"2021-12-24","close":10417.5293},{"date":"2021-12-27","close":10393.2676},{"date":"2021-12-28","close":10611.6143},{"date":"2021-12-29","close":10606.7627},{"date":"2021-12-30","close":10713.5088},{"date":"2022-01-03","close":10758.0},{"date":"2022-01-04","close":10723.2148},{"date":"2022-01-05","close":10495.1631},{"date":"2022-01-06","close":10194.3311},{"date":"2022-01-07","close":10335.0439},{"date":"2022-01-10","close":10140.957},{"date":"2022-01-11","close":10140.957},{"date":"2022-01-12","close":10281.6709},{"date":"2022-01-13","close":10247.7041},{"date":"2022-01-14","close":10233.1475},{"date":"2022-01-17","close":10179.7754},{"date":"2022-01-18","close":10106.9932},{"date":"2022-01-19","close":10014.8018},{"date":"2022-01-20","close":10160.3662},{"date":"2022-01-21","close":9932.3164},{"date":"2022-01-24","close":9777.0479},{"date":"2022-01-25","close":9573.2588},{"date":"2022-01-26","close":9490.7715},{"date":"2022-01-27","close":9209.3486},{"date":"2022-01-28","close":9558.7021},{"date":"2022-02-03","close":9573.2588},{"date":"2022-02-04","close":9631.4824},{"date":"2022-02-07","close":9553.8496},{"date":"2022-02-08","close":9393.7305},{"date":"2022-02-09","close":9519.8848},{"date":"2022-02-10","close":9490.7715},{"date":"2022-02-11","close":9350.0605},{"date":"2022-02-14","close":9126.0},{"date":"2022-02-15","close":9117.1582},{"date":"2022-02-16","close":9369.4678},{"date":"2022-02-17","close":9345.207},{"date":"2022-02-18","close":9388.8779},{"date":"2022-02-21","close":9388.8779},{"date":"2022-02-22","close":9223.9053},{"date":"2022-02-23","close":9330.6514},{"date":"2022-02-24","close":9107.4541},{"date":"2022-02-25","close":9296.6865},{"date":"2022-02-28","close":9316.0938},{"date":"2022-03-02","close":9403.4336},{"date":"2022-03-03","close":9505.3271},{"date":"2022-03-04","close":9427.6943},{"date":"2022-03-07","close":9170.5303},{"date":"2022-03-08","close":9078.3408},{"date":"2022-03-10","close":9219.0527},{"date":"2022-03-11","close":9233.6094},{"date":"2022-03-14","close":9044.376},{"date":"2022-03-15","close":9000.7061},{"date":"2022-03-16","close":9267.5742},{"date":"2022-03-17","close":9408.2861},{"date":"2022-03-18","close":9432.5459},{"date":"2022-03-21","close":9393.7305},{"date":"2022-03-22","close":9432.5459},{"date":"2022-03-23","close":9427.6943},{"date":"2022-03-24","close":9417.9902},{"date":"2022-03-25","close":9471.3633},{"date":"2022-03-28","close":9471.3633},{"date":"2022-03-29","close":9616.9268},{"date":"2022-03-30","close":9616.9268},{"date":"2022-03-31","close":9844.9785},{"date":"2022-04-01","close":9757.6387},{"date":"2022-04-04","close":9767.3438},{"date":"2022-04-05","close":9844.9785},{"date":"2022-04-06","close":9626.6309},{"date":"2022-04-07","close":9626.6309},{"date":"2022-04-08","close":9626.6309},{"date":"2022-04-11","close":9568.4062},{"date":"2022-04-12","close":9490.7715},{"date":"2022-04-13","close":9612.0752},{"date":"2022-04-14","close":9641.1885},{"date":"2022-04-15","close":9568.4062},{"date":"2022-04-18","close":9568.4062},{"date":"2022-04-19","close":9733.3789},{"date":"2022-04-20","close":9709.1182},{"date":"2022-04-21","close":9791.6035},{"date":"2022-04-22","close":9709.1182},{"date":"2022-04-25","close":9476.2148},{"date":"2022-04-26","close":9563.5537},{"date":"2022-04-27","close":9413.1377},{"date":"2022-04-28","close":9314.9824},{"date":"2022-04-29","close":9521.1094},{"date":"2022-05-02","close":9438.0},{"date":"2022-05-03","close":9550.5547},{"date":"2022-05-04","close":9560.3721},{"date":"2022-05-06","close":9378.7832},{"date":"2022-05-09","close":9309.0},{"date":"2022-05-10","close":9295.3506},{"date":"2022-05-11","close":9422.9531},{"date":"2022-05-12","close":9162.8398},{"date":"2022-05-13","close":9378.7832},{"date":"2022-05-16","close":9329.7051},{"date":"2022-05-17","close":9364.0596},{"date":"2022-05-18","close":9359.1514},{"date":"2022-05-19","close":9290.4424},{"date":"2022-05-20","close":9339.5215},{"date":"2022-05-23","close":9349.3359},{"date":"2022-05-24","close":9143.21},{"date":"2022-05-25","close":9241.3662},{"date":"2022-05-26","close":9128.4854},{"date":"2022-05-27","close":9094.1309},{"date":"2022-05-30","close":9197.1953},{"date":"2022-05-31","close":9251.1807},{"date":"2022-06-02","close":9241.3662},{"date":"2022-06-03","close":9202.1025},{"date":"2022-06-07","close":9015.6074},{"date":"2022-06-08","close":9000.8838},{"date":"2022-06-09","close":8966.5283},{"date":"2022-06-10","close":8897.8203},{"date":"2022-06-13","close":8451.2109},{"date":"2022-06-14","close":8353.0557},{"date":"2022-06-15","close":8117.4819},{"date":"2022-06-16","close":8166.5596},{"date":"2022-06-17","close":8073.3115},{"date":"2022-06-20","close":7759.2129},{"date":"2022-06-21","close":7778.8438},{"date":"2022-06-22","close":7440.207},{"date":"2022-06-23","close":7263.5264},{"date":"2022-06-24","close":7557.9937},{"date":"2022-06-27","close":7719.9512},{"date":"2022-06-28","close":7719.9512},{"date":"2022-06-29","close":7665.9653},{"date":"2022-06-30","close":7479.4692},{"date":"2022-07-01","close":7386.2212},{"date":"2022-07-04","close":7297.8809},{"date":"2022-07-05","close":7499.1006},{"date":"2022-07-06","close":7435.2993},{"date":"2022-07-07","close":7621.7949},{"date":"2022-07-08","close":7695.4116},{"date":"2022-07-11","close":7685.5962},{"date":"2022-07-12","close":7499.1006},{"date":"2022-07-13","close":7548.1782},{"date":"2022-07-14","close":7562.9019},{"date":"2022-07-15","close":7685.5962},{"date":"2022-07-18","close":7842.645},{"date":"2022-07-19","close":7788.6602},{"date":"2022-07-20","close":7891.7236},{"date":"2022-07-21","close":8029.1411},{"date":"2022-07-22","close":8073.3115},{"date":"2022-07-25","close":8014.4185},{"date":"2022-07-26","close":7999.6948},{"date":"2022-07-27","close":8038.957},{"date":"2022-07-28","close":8088.0352},{"date":"2022-07-29","close":8127.2969},{"date":"2022-08-01","close":8127.2969},{"date":"2022-08-02","close":8073.3115},{"date":"2022-08-03","close":8146.9282},{"date":"2022-08-04","close":8220.5459},{"date":"2022-08-05","close":8240.1768},{"date":"2022-08-08","close":8142.0205},{"date":"2022-08-09","close":8117.4819},{"date":"2022-08-10","close":7930.9854},{"date":"2022-08-11","close":8063.4961},{"date":"2022-08-12","close":8112.5742},{"date":"2022-08-16","close":8210.7295},{"date":"2022-08-17","close":8097.8506},{"date":"2022-08-18","close":8171.4668},{"date":"2022-08-19","close":8137.1123},{"date":"2022-08-22","close":7935.8931},{"date":"2022-08-23","close":7813.1987},{"date":"2022-08-24","close":7837.7378},{"date":"2022-08-25","close":8097.8506},{"date":"2022-08-26","close":8092.9424},{"date":"2022-08-29","close":7847.5537},{"date":"2022-08-30","close":8024.2339},{"date":"2022-08-31","close":8166.5596},{"date":"2022-09-01","close":8142.0205},{"date":"2022-09-02","close":8220.5459},{"date":"2022-09-05","close":8034.0488},{"date":"2022-09-06","close":8161.6519},{"date":"2022-09-07","close":8078.2197},{"date":"2022-09-08","close":8122.3896},{"date":"2022-09-13","close":8367.7793},{"date":"2022-09-14","close":8151.8364},{"date":"2022-09-15","close":8122.3896},{"date":"2022-09-16","close":7980.0635},{"date":"2022-09-19","close":7940.8008},{"date":"2022-09-20","close":7940.8008},{"date":"2022-09-21","close":7891.7236},{"date":"2022-09-22","close":7813.1987},{"date":"2022-09-23","close":7665.9653},{"date":"2022-09-26","close":7312.604},{"date":"2022-09-27","close":7283.1577},{"date":"2022-09-28","close":7027.9526},{"date":"2022-09-29","close":7018.1372},{"date":"2022-09-30","close":6949.4277},{"date":"2022-10-04","close":7342.0513},{"date":"2022-10-05","close":7234.0796},{"date":"2022-10-06","close":7479.4692},{"date":"2022-10-07","close":7445.1147},{"date":"2022-10-11","close":7126.1084},{"date":"2022-10-12","close":7155.5557},{"date":"2022-10-13","close":6954.3359},{"date":"2022-10-14","close":7234.0796},{"date":"2022-10-17","close":7258.6182},{"date":"2022-10-18","close":7302.7886},{"date":"2022-10-19","close":7175.186},{"date":"2022-10-20","close":7067.2148},{"date":"2022-10-21","close":7047.5835},{"date":"2022-10-24","close":7234.0796},{"date":"2022-10-25","close":7258.6182},{"date":"2022-10-26","close":7199.7246},{"date":"2022-10-27","close":7224.2642},{"date":"2022-10-28","close":7072.1221},{"date":"2022-10-31","close":7214.4487},{"date":"2022-11-01","close":7258.6182},{"date":"2022-11-02","close":7238.9873},{"date":"2022-11-03","close":7194.8174},{"date":"2022-11-04","close":7175.186},{"date":"2022-11-07","close":7273.3423},{"date":"2022-11-08","close":7425.4829},{"date":"2022-11-09","close":7450.0225},{"date":"2022-11-10","close":7337.1436},{"date":"2022-11-11","close":7705.2271},{"date":"2022-11-14","close":7675.7808},{"date":"2022-11-15","close":7930.9854},{"date":"2022-11-16","close":7980.0635},{"date":"2022-11-17","close":7989.8789},{"date":"2022-11-18","close":7970.2476},{"date":"2022-11-21","close":8048.7725},{"date":"2022-11-22","close":7857.3687},{"date":"2022-11-23","close":7975.1562},{"date":"2022-11-24","close":8127.2969},{"date":"2022-11-25","close":8117.4819},{"date":"2022-11-28","close":7916.2622},{"date":"2022-11-29","close":7980.0635},{"date":"2022-11-30","close":8053.6802},{"date":"2022-12-01","close":8161.6519},{"date":"2022-12-02","close":8043.8647},{"date":"2022-12-05","close":8073.3115},{"date":"2022-12-06","close":7926.0781},{"date":"2022-12-07","close":7847.5537},{"date":"2022-12-08","close":7872.0918},{"date":"2022-12-09","close":8088.0352},{"date":"2022-12-12","close":7980.0635},{"date":"2022-12-13","close":7980.0635},{"date":"2022-12-14","close":8186.1909},{"date":"2022-12-15","close":8181.2827},{"date":"2022-12-16","close":8146.9282},{"date":"2022-12-19","close":8146.9282},{"date":"2022-12-20","close":7960.4326},{"date":"2022-12-21","close":7935.8931},{"date":"2022-12-22","close":8048.7725},{"date":"2022-12-23","close":7847.5537},{"date":"2022-12-26","close":7921.1699},{"date":"2022-12-27","close":7980.0635},{"date":"2022-12-28","close":7872.0918},{"date":"2022-12-29","close":7651.2417},{"date":"2023-01-02","close":7489.2847},{"date":"2023-01-03","close":7602.1641},{"date":"2023-01-04","close":7754.3052},{"date":"2023-01-05","close":7636.5186},{"date":"2023-01-06","close":7764.1211},{"date":"2023-01-09","close":7881.9077},{"date":"2023-01-10","close":7867.1841},{"date":"2023-01-11","close":7970.2476},{"date":"2023-01-12","close":7989.8789},{"date":"2023-01-13","close":7911.355},{"date":"2023-01-16","close":7970.2476},{"date":"2023-01-17","close":7886.8159},{"date":"2023-01-18","close":7877.0},{"date":"2023-01-19","close":7896.6313},{"date":"2023-01-20","close":7989.8789},{"date":"2023-01-25","close":8196.0059},{"date":"2023-01-26","close":8230.3613},{"date":"2023-01-27","close":8240.1768},{"date":"2023-01-30","close":8259.8066},{"date":"2023-01-31","close":8200.9141},{"date":"2023-02-01","close":8318.7012},{"date":"2023-02-02","close":8421.7646},{"date":"2023-02-03","close":8372.6875},{"date":"2023-02-06","close":8279.4395},{"date":"2023-02-07","close":8411.9492},{"date":"2023-02-08","close":8534.6436},{"date":"2023-02-09","close":8544.46},{"date":"2023-02-10","close":8402.1338},{"date":"2023-02-13","close":8372.6875},{"date":"2023-02-14","close":8441.3955},{"date":"2023-02-15","close":8313.793},{"date":"2023-02-16","close":8519.9199},{"date":"2023-02-17","close":8343.2402},{"date":"2023-02-20","close":8402.1338},{"date":"2023-02-21","close":8323.6084},{"date":"2023-02-22","close":8146.9282},{"date":"2023-02-23","close":8215.6377},{"date":"2023-02-24","close":8156.7446},{"date":"2023-02-27","close":8117.4819},{"date":"2023-02-28","close":8171.4668},{"date":"2023-03-02","close":8097.8506},{"date":"2023-03-03","close":8156.7446},{"date":"2023-03-06","close":8289.2539},{"date":"2023-03-07","close":8191.0977},{"date":"2023-03-08","close":8063.4961},{"date":"2023-03-09","close":8053.6802},{"date":"2023-03-10","close":7896.6313},{"date":"2023-03-13","close":7842.645},{"date":"2023-03-14","close":7504.0083},{"date":"2023-03-15","close":7562.9019},{"date":"2023-03-16","close":7626.7031},{"date":"2023-03-17","close":7877.0},{"date":"2023-03-20","close":7798.4756},{"date":"2023-03-21","close":7739.582},{"date":"2023-03-22","close":7818.1064},{"date":"2023-03-23","close":7803.3833},{"date":"2023-03-24","close":8088.0352},{"date":"2023-03-27","close":8166.5596},{"date":"2023-03-28","close":8392.3174},{"date":"2023-03-29","close":8372.6875},{"date":"2023-03-30","close":8456.1182},{"date":"2023-03-31","close":8353.0557},{"date":"2023-04-03","close":8387.4092},{"date":"2023-04-04","close":8240.1768},{"date":"2023-04-05","close":8299.0693},{"date":"2023-04-06","close":8097.8506},{"date":"2023-04-07","close":8274.5312},{"date":"2023-04-10","close":8205.8223},{"date":"2023-04-11","close":8303.9785},{"date":"2023-04-12","close":8249.9922},{"date":"2023-04-13","close":8245.084},{"date":"2023-04-14","close":8284.3467},{"date":"2023-04-17","close":8176.3755},{"date":"2023-04-18","close":8146.9282},{"date":"2023-04-19","close":8161.6519},{"date":"2023-04-20","close":8029.1411},{"date":"2023-04-21","close":7984.9712},{"date":"2023-04-24","close":7906.4463},{"date":"2023-04-25","close":7773.9365},{"date":"2023-04-26","close":7862.2769},{"date":"2023-04-27","close":7856.3438},{"date":"2023-04-28","close":7821.7349},{"date":"2023-05-02","close":7861.2881},{"date":"2023-05-03","close":7910.73},{"date":"2023-05-04","close":7772.2925},{"date":"2023-05-08","close":7841.5117},{"date":"2023-05-09","close":7772.2925},{"date":"2023-05-10","close":7742.627},{"date":"2023-05-11","close":7762.4038},{"date":"2023-05-12","close":7698.1294},{"date":"2023-05-15","close":7574.5239},{"date":"2023-05-16","close":7505.3052},{"date":"2023-05-17","close":7549.8027},{"date":"2023-05-18","close":7731.0},{"date":"2023-05-19","close":8118.3867},{"date":"2023-05-22","close":8197.4932},{"date":"2023-05-23","close":8197.4932},{"date":"2023-05-24","close":8166.0},{"date":"2023-05-25","close":8276.6016},{"date":"2023-05-26","close":8345.8203},{"date":"2023-05-30","close":8558.4219},{"date":"2023-05-31","close":8538.6445},{"date":"2023-06-01","close":8583.1416},{"date":"2023-06-02","close":8578.1973},{"date":"2023-06-05","close":8543.5889},{"date":"2023-06-07","close":8652.3604},{"date":"2023-06-08","close":8553.4766},{"date":"2023-06-09","close":8795.7432},{"date":"2023-06-12","close":8790.7988},{"date":"2023-06-13","close":8884.7393},{"date":"2023-06-14","close":8790.7988},{"date":"2023-06-15","close":8998.4561},{"date":"2023-06-16","close":9156.6699},{"date":"2023-06-19","close":9201.168},{"date":"2023-06-20","close":9324.7734},{"date":"2023-06-21","close":9107.2285},{"date":"2023-06-22","close":9077.5635},{"date":"2023-06-23","close":9102.2832},{"date":"2023-06-26","close":9265.4424},{"date":"2023-06-27","close":9300.0508},{"date":"2023-06-28","close":9339.6064},{"date":"2023-06-29","close":9482.9873},{"date":"2023-06-30","close":9517.5967},{"date":"2023-07-03","close":9700.0},{"date":"2023-07-04","close":9805.0},{"date":"2023-07-05","close":9825.0},{"date":"2023-07-06","close":9463.0},{"date":"2023-07-07","close":9354.4375},{"date":"2023-07-10","close":9146.7822},{"date":"2023-07-11","close":9384.0},{"date":"2023-07-12","close":9542.0},{"date":"2023-07-13","close":10062.0},{"date":"2023-07-14","close":10580.6016},{"date":"2023-07-17","close":10733.8721},{"date":"2023-07-18","close":10740.0},{"date":"2023-07-19","close":10348.2246},{"date":"2023-07-20","close":10412.499},{"date":"2023-07-21","close":10254.2832},{"date":"2023-07-24","close":10481.7178},{"date":"2023-07-25","close":10369.0},{"date":"2023-07-26","close":9888.4131},{"date":"2023-07-27","close":10305.0},{"date":"2023-07-28","close":10461.9395},{"date":"2023-07-31","close":10369.0},{"date":"2023-08-01","close":10651.0},{"date":"2023-08-02","close":10171.0},{"date":"2023-08-03","close":9794.4727},{"date":"2023-08-04","close":9789.5293},{"date":"2023-08-07","close":9735.1426},{"date":"2023-08-08","close":9680.7559},{"date":"2023-08-09","close":9705.4775},{"date":"2023-08-10","close":9616.4805},{"date":"2023-08-11","close":9740.0859},{"date":"2023-08-14","close":9547.2617},{"date":"2023-08-16","close":9507.709},{"date":"2023-08-17","close":9680.7559},{"date":"2023-08-18","close":10150.4561},{"date":"2023-08-21","close":10150.4561},{"date":"2023-08-22","close":10021.9072},{"date":"2023-08-23","close":10150.4561},{"date":"2023-08-24","close":10140.5664},{"date":"2023-08-25","close":9923.0225},{"date":"2023-08-28","close":9878.5234},{"date":"2023-08-29","close":10051.5713},{"date":"2023-08-30","close":10274.0615},{"date":"2023-08-31","close":10358.1123},{"date":"2023-09-01","close":10456.9961},{"date":"2023-09-04","close":10338.3359},{"date":"2023-09-05","close":10348.2246},{"date":"2023-09-06","close":10244.3955},{"date":"2023-09-07","close":10115.8467},{"date":"2023-09-08","close":9903.2451},{"date":"2023-09-11","close":9819.1934},{"date":"2023-09-12","close":9794.4727},{"date":"2023-09-13","close":9774.6963},{"date":"2023-09-14","close":9903.2451},{"date":"2023-09-15","close":10016.9629},{"date":"2023-09-18","close":9804.3604},{"date":"2023-09-19","close":9947.7422},{"date":"2023-09-20","close":9893.3574},{"date":"2023-09-21","close":9571.9834},{"date":"2023-09-22","close":9606.5928},{"date":"2023-09-25","close":9537.374},{"date":"2023-09-26","close":9433.5459},{"date":"2023-09-27","close":9675.8115},{"date":"2023-10-04","close":9611.5371},{"date":"2023-10-05","close":9616.4805},{"date":"2023-10-06","close":9567.04},{"date":"2023-10-10","close":9290.1631},{"date":"2023-10-11","close":9631.3145},{"date":"2023-10-12","close":9848.8584},{"date":"2023-10-13","close":9838.9707},{"date":"2023-10-16","close":9745.0303},{"date":"2023-10-17","close":9927.9658},{"date":"2023-10-18","close":9819.1934},{"date":"2023-10-19","close":9596.7051},{"date":"2023-10-20","close":9487.9316},{"date":"2023-10-23","close":9255.5547},{"date":"2023-10-24","close":9428.6006},{"date":"2023-10-25","close":9403.8809},{"date":"2023-10-26","close":9107.2285},{"date":"2023-10-27","close":9087.4512},{"date":"2023-10-30","close":9087.4512},{"date":"2023-10-31","close":8746.3008},{"date":"2023-11-01","close":8805.6318},{"date":"2023-11-02","close":9235.7764},{"date":"2023-11-03","close":9275.3311},{"date":"2023-11-06","close":9532.4297},{"date":"2023-11-07","close":9571.9834},{"date":"2023-11-08","close":9512.6533},{"date":"2023-11-09","close":9542.3184},{"date":"2023-11-10","close":9749.9736},{"date":"2023-11-13","close":9384.1035},{"date":"2023-11-14","close":9601.6484},{"date":"2023-11-15","close":9932.9102},{"date":"2023-11-16","close":10204.8408},{"date":"2023-11-17","close":10194.9531},{"date":"2023-11-20","close":10283.9492},{"date":"2023-11-21","close":10308.6699},{"date":"2023-11-22","close":10308.6699},{"date":"2023-11-23","close":10086.1816},{"date":"2023-11-24","close":10145.5117},{"date":"2023-11-27","close":10185.0654},{"date":"2023-11-28","close":10303.7266},{"date":"2023-11-29","close":10298.7812},{"date":"2023-11-30","close":10422.3867},{"date":"2023-12-01","close":10244.3955},{"date":"2023-12-04","close":10190.0088},{"date":"2023-12-05","close":10007.0732},{"date":"2023-12-06","close":10012.0166},{"date":"2023-12-07","close":10041.6826},{"date":"2023-12-08","close":10303.7266},{"date":"2023-12-11","close":10382.833},{"date":"2023-12-12","close":10377.8887},{"date":"2023-12-13","close":10402.6113},{"date":"2023-12-14","close":10452.0518},{"date":"2023-12-15","close":10328.4463},{"date":"2023-12-18","close":10368.0},{"date":"2023-12-19","close":10318.5586},{"date":"2023-12-20","close":10313.6143},{"date":"2023-12-21","close":10323.502},{"date":"2023-12-22","close":10363.0566},{"date":"2023-12-26","close":10199.8965},{"date":"2023-12-27","close":10382.833},{"date":"2023-12-28","close":10471.8301},{"date":"2024-01-02","close":10709.1504},{"date":"2024-01-03","close":10382.833},{"date":"2024-01-04","close":10239.4521},{"date":"2024-01-05","close":10229.5625},{"date":"2024-01-08","close":10219.6748},{"date":"2024-01-09","close":10279.0059},{"date":"2024-01-10","close":10160.3438},{"date":"2024-01-11","close":10239.4521},{"date":"2024-01-12","close":10120.79},{"date":"2024-01-15","close":10199.8965},{"date":"2024-01-16","close":10135.6221},{"date":"2024-01-17","close":9957.6318},{"date":"2024-01-18","close":9998.0},{"date":"2024-01-19","close":10279.0059},{"date":"2024-01-22","close":10798.1475},{"date":"2024-01-23","close":10600.3789},{"date":"2024-01-24","close":10590.4893},{"date":"2024-01-25","close":10397.665},{"date":"2024-01-26","close":10224.6191},{"date":"2024-01-29","close":10140.5664},{"date":"2024-01-30","close":10165.2881},{"date":"2024-01-31","close":9814.249},{"date":"2024-02-01","close":9779.6396},{"date":"2024-02-02","close":10026.8506},{"date":"2024-02-05","close":9898.3018},{"date":"2024-02-06","close":9992.2412},{"date":"2024-02-07","close":9992.2412},{"date":"2024-02-08","close":10125.7344},{"date":"2024-02-13","close":10466.8857},{"date":"2024-02-14","close":10442.1641},{"date":"2024-02-15","close":10372.9453},{"date":"2024-02-16","close":10229.5625},{"date":"2024-02-19","close":10353.168},{"date":"2024-02-20","close":10333.3906},{"date":"2024-02-21","close":10279.0059},{"date":"2024-02-22","close":10481.7178},{"date":"2024-02-23","close":10471.8301},{"date":"2024-02-26","close":10506.4385},{"date":"2024-02-27","close":10283.9492},{"date":"2024-02-28","close":10288.8936},{"date":"2024-02-29","close":10382.833},{"date":"2024-03-04","close":10704.207},{"date":"2024-03-05","close":10630.0439},{"date":"2024-03-06","close":10486.6611},{"date":"2024-03-07","close":10491.6055},{"date":"2024-03-08","close":10580.6016},{"date":"2024-03-11","close":10728.9287},{"date":"2024-03-12","close":10753.6484},{"date":"2024-03-13","close":10659.71},{"date":"2024-03-14","close":10664.6533},{"date":"2024-03-15","close":10610.2666},{"date":"2024-03-18","close":10778.3691},{"date":"2024-03-19","close":10684.4297},{"date":"2024-03-20","close":10728.9287},{"date":"2024-03-21","close":11000.8594},{"date":"2024-03-22","close":11119.5205},{"date":"2024-03-25","close":11089.8545},{"date":"2024-03-26","close":11287.623},{"date":"2024-03-27","close":11510.1123},{"date":"2024-03-28","close":11594.1631},{"date":"2024-03-29","close":11608.9961},{"date":"2024-04-01","close":11747.4336},{"date":"2024-04-02","close":11806.7646},{"date":"2024-04-03","close":11589.2197},{"date":"2024-04-04","close":11767.2119},{"date":"2024-04-05","close":11559.5537},{"date":"2024-04-08","close":11505.1689},{"date":"2024-04-09","close":11485.3906},{"date":"2024-04-11","close":11717.7686},{"date":"2024-04-12","close":11777.0996},{"date":"2024-04-15","close":11697.9932},{"date":"2024-04-16","close":11198.627},{"date":"2024-04-17","close":11139.2969},{"date":"2024-04-18","close":11277.7344},{"date":"2024-04-19","close":11065.1338},{"date":"2024-04-22","close":10783.3135},{"date":"2024-04-23","close":10778.3691},{"date":"2024-04-24","close":11332.1201},{"date":"2024-04-25","close":11159.0732},{"date":"2024-04-26","close":11243.126},{"date":"2024-04-29","close":11312.6494},{"date":"2024-04-30","close":11446.7324},{"date":"2024-05-02","close":11565.918},{"date":"2024-05-03","close":11685.1035},{"date":"2024-05-07","close":12151.9111},{"date":"2024-05-08","close":12092.3184},{"date":"2024-05-09","close":12057.5557},{"date":"2024-05-10","close":12007.8965},{"date":"2024-05-13","close":12067.4883},{"date":"2024-05-14","close":12176.7412},{"date":"2024-05-16","close":12415.1113},{"date":"2024-05-17","close":12251.2314},{"date":"2024-05-20","close":12310.8242},{"date":"2024-05-21","close":12415.1113},{"date":"2024-05-22","close":12504.5},{"date":"2024-05-23","close":12608.7871},{"date":"2024-05-24","close":12415.1113},{"date":"2024-05-27","close":12559.127},{"date":"2024-05-28","close":12549.1943},{"date":"2024-05-29","close":12509.4658},{"date":"2024-05-30","close":12350.5527},{"date":"2024-05-31","close":12276.0625},{"date":"2024-06-03","close":12375.3828},{"date":"2024-06-04","close":12276.0625},{"date":"2024-06-05","close":12320.7559},{"date":"2024-06-07","close":12434.9756},{"date":"2024-06-10","close":12509.4658},{"date":"2024-06-11","close":12345.5869},{"date":"2024-06-12","close":12628.6514},{"date":"2024-06-13","close":12817.3604},{"date":"2024-06-14","close":12871.9873},{"date":"2024-06-17","close":12807.4287},{"date":"2024-06-18","close":13055.7314},{"date":"2024-06-19","close":13130.2217},{"date":"2024-06-20","close":13060.6973},{"date":"2024-06-21","close":12886.8857},{"date":"2024-06-24","close":12852.124},{"date":"2024-06-25","close":12797.4971},{"date":"2024-06-26","close":13030.9004},{"date":"2024-06-27","close":13060.6973},{"date":"2024-06-28","close":13229.543},{"date":"2024-07-01","close":13184.8486},{"date":"2024-07-02","close":13050.7656},{"date":"2024-07-03","close":13145.1201},{"date":"2024-07-04","close":13239.4746},{"date":"2024-07-05","close":13487.7773},{"date":"2024-07-08","close":13428.1846},{"date":"2024-07-09","close":13527.5049},{"date":"2024-07-10","close":13631.793},{"date":"2024-07-11","close":13746.0107},{"date":"2024-07-12","close":13448.0488},{"date":"2024-07-15","close":13472.8789},{"date":"2024-07-16","close":13775.8076},{"date":"2024-07-17","close":13393.4219},{"date":"2024-07-18","close":13299.0674},{"date":"2024-07-19","close":13075.5947},{"date":"2024-07-22","close":12648.5156},{"date":"2024-07-23","close":12608.7871},{"date":"2024-07-24","close":12598.8555},{"date":"2024-07-25","close":12072.4551},{"date":"2024-07-26","close":12087.3525},{"date":"2024-07-29","close":12067.4883},{"date":"2024-07-30","close":11928.4385},{"date":"2024-07-31","close":12276.0625},{"date":"2024-08-01","close":12261.1641},{"date":"2024-08-02","close":11456.665},{"date":"2024-08-05","close":10473.3877},{"date":"2024-08-06","close":10716.7246},{"date":"2024-08-07","close":11089.1768},{"date":"2024-08-08","close":10999.7891},{"date":"2024-08-09","close":11138.8379},{"date":"2024-08-12","close":11407.0039},{"date":"2024-08-13","close":11392.1064},{"date":"2024-08-14","close":11555.9863},{"date":"2024-08-16","close":11973.1328},{"date":"2024-08-19","close":11719.8652},{"date":"2024-08-20","close":11893.6768},{"date":"2024-08-21","close":11764.5596},{"date":"2024-08-22","close":11690.0693},{"date":"2024-08-23","close":11590.748},{"date":"2024-08-26","close":11377.208},{"date":"2024-08-27","close":11315.0},{"date":"2024-08-28","close":11451.6982},{"date":"2024-08-29","close":11168.6348},{"date":"2024-08-30","close":11441.7666},{"date":"2024-09-02","close":11377.208},{"date":"2024-09-03","close":10999.7891},{"date":"2024-09-04","close":10443.5908},{"date":"2024-09-05","close":10388.9658},{"date":"2024-09-06","close":10190.3242},{"date":"2024-09-09","close":10339.3047},{"date":"2024-09-10","close":10021.4775},{"date":"2024-09-11","close":9937.0557},{"date":"2024-09-12","close":10279.7119},{"date":"2024-09-13","close":10230.0518},{"date":"2024-09-19","close":10021.4775},{"date":"2024-09-20","close":10200.2559},{"date":"2024-09-23","close":10374.0664},{"date":"2024-09-24","close":10428.6934},{"date":"2024-09-25","close":10354.2031},{"date":"2024-09-26","close":10771.3506},{"date":"2024-09-27","close":10746.5205},{"date":"2024-09-30","close":10299.5762},{"date":"2024-10-02","close":10135.6973},{"date":"2024-10-04","close":10249.915},{"date":"2024-10-07","close":10463.4561},{"date":"2024-10-08","close":10269.7803},{"date":"2024-10-10","close":10309.5078},{"date":"2024-10-11","close":10274.7461},{"date":"2024-10-14","close":10428.6934},{"date":"2024-10-15","close":10518.083},{"date":"2024-10-16","close":10264.8145},{"date":"2024-10-17","close":10438.625},{"date":"2024-10-18","close":10175.4248},{"date":"2024-10-21","close":10249.915},{"date":"2024-10-22","close":10100.9346},{"date":"2024-10-23","close":10344.2705},{"date":"2024-10-24","close":10071.1387},{"date":"2024-10-25","close":10016.5117},{"date":"2024-10-28","close":10140.6631},{"date":"2024-10-29","close":10056.2393},{"date":"2024-10-30","close":9998.0},{"date":"2024-10-31","close":9922.1562},{"date":"2024-11-01","close":9693.7188},{"date":"2024-11-04","close":9907.2588},{"date":"2024-11-05","close":9873.0},{"date":"2024-11-06","close":9793.0391},{"date":"2024-11-07","close":9887.3945},{"date":"2024-11-08","close":9892.3604},{"date":"2024-11-11","close":9450.3828},{"date":"2024-11-12","close":9221.9453},{"date":"2024-11-13","close":8953.7783},{"date":"2024-11-14","close":8760.1025},{"date":"2024-11-15","close":9008.4043},{"date":"2024-11-18","close":9033.2354},{"date":"2024-11-19","close":9067.9971},{"date":"2024-11-20","close":9038.2012},{"date":"2024-11-21","close":9023.3027},{"date":"2024-11-22","close":9092.8281},{"date":"2024-11-25","close":9256.707},{"date":"2024-11-26","close":9331.1973},{"date":"2024-11-27","close":9058.0654},{"date":"2024-11-28","close":8978.6084},{"date":"2024-11-29","close":8784.9326},{"date":"2024-12-02","close":8670.7139},{"date":"2024-12-03","close":8928.9482},{"date":"2024-12-04","close":8859.4238},{"date":"2024-12-05","close":8963.7109},{"date":"2024-12-06","close":8909.084},{"date":"2024-12-09","close":8640.918},{"date":"2024-12-10","close":8933.9141},{"date":"2024-12-11","close":9122.624},{"date":"2024-12-12","close":9326.2314},{"date":"2024-12-13","close":9410.6543},{"date":"2024-12-16","close":9624.1943},{"date":"2024-12-17","close":9678.8213},{"date":"2024-12-18","close":9723.5146},{"date":"2024-12-19","close":9529.8389},{"date":"2024-12-20","close":9410.6543},{"date":"2024-12-23","close":9440.4512},{"date":"2024-12-24","close":9574.5342},{"date":"2024-12-26","close":9574.5342},{"date":"2024-12-27","close":9604.3301},{"date":"2024-12-30","close":9574.5342},{"date":"2025-01-02","close":9509.9756},{"date":"2025-01-03","close":9768.21},{"date":"2025-01-06","close":10185.3564},{"date":"2025-01-07","close":9932.0898},{"date":"2025-01-08","close":10120.7979},{"date":"2025-01-09","close":10185.3564},{"date":"2025-01-10","close":10021.4775},{"date":"2025-01-13","close":9807.9385},{"date":"2025-01-14","close":9807.9385},{"date":"2025-01-15","close":9758.2773},{"date":"2025-01-16","close":9927.123},{"date":"2025-01-17","close":10110.8662},{"date":"2025-01-20","close":10100.9346},{"date":"2025-01-21","close":10279.7119},{"date":"2025-01-22","close":10463.4561},{"date":"2025-01-23","close":10274.7461},{"date":"2025-01-24","close":10493.252},{"date":"2025-01-31","close":10369.1006},{"date":"2025-02-03","close":9922.1562},{"date":"2025-02-04","close":10011.5459},{"date":"2025-02-05","close":10180.3906},{"date":"2025-02-06","close":10438.625},{"date":"2025-02-07","close":10498.2178},{"date":"2025-02-10","close":10681.9619},{"date":"2025-02-11","close":10766.3838},{"date":"2025-02-12","close":10786.249},{"date":"2025-02-13","close":10960.0596},{"date":"2025-02-14","close":11004.7549},{"date":"2025-02-17","close":11074.2793},{"date":"2025-02-18","close":11069.3135},{"date":"2025-02-19","close":11223.2607},{"date":"2025-02-20","close":10999.7891},{"date":"2025-02-21","close":11029.585},{"date":"2025-02-24","close":10845.8418},{"date":"2025-02-25","close":10786.249},{"date":"2025-02-26","close":10811.0791},{"date":"2025-02-27","close":10791.2148},{"date":"2025-02-28","close":10274.7461},{"date":"2025-03-04","close":10225.0859},{"date":"2025-03-05","close":10314.4736},{"date":"2025-03-06","close":10284.6787},{"date":"2025-03-07","close":10259.8486},{"date":"2025-03-10","close":10165.4932},{"date":"2025-03-11","close":10205.2217},{"date":"2025-03-12","close":10537.9463},{"date":"2025-03-13","close":10309.5078},{"date":"2025-03-14","close":10622.3691},{"date":"2025-03-17","close":10751.4863},{"date":"2025-03-18","close":10637.2666},{"date":"2025-03-19","close":10662.0977},{"date":"2025-03-20","close":10751.4863},{"date":"2025-03-21","close":10875.6377},{"date":"2025-03-24","close":10796.1807},{"date":"2025-03-25","close":10627.335},{"date":"2025-03-26","close":10940.1963},{"date":"2025-03-27","close":10711.7588},{"date":"2025-03-28","close":10448.5586},{"date":"2025-03-31","close":10041.3418},{"date":"2025-04-01","close":10215.1533},{"date":"2025-04-02","close":10135.6973},{"date":"2025-04-03","close":9798.0059},{"date":"2025-04-04","close":9589.4316},{"date":"2025-04-07","close":8854.457},{"date":"2025-04-08","close":8914.0498},{"date":"2025-04-09","close":8705.4766},{"date":"2025-04-10","close":9445.417},{"date":"2025-04-11","close":9370.9258},{"date":"2025-04-14","close":9539.7715},{"date":"2025-04-15","close":9559.6357},{"date":"2025-04-16","close":9321.2656},{"date":"2025-04-17","close":9390.79},{"date":"2025-04-18","close":9475.2129},{"date":"2025-04-21","close":9475.2129},{"date":"2025-04-22","close":9405.6875},{"date":"2025-04-23","close":9663.9219},{"date":"2025-04-24","close":9549.7041},{"date":"2025-04-25","close":9778.1416},{"date":"2025-04-28","close":9658.9561},{"date":"2025-04-29","close":9683.9277},{"date":"2025-04-30","close":9494.1455},{"date":"2025-05-02","close":9628.9912},{"date":"2025-05-07","close":9773.8252},{"date":"2025-05-08","close":9808.7852},{"date":"2025-05-09","close":9768.8311},{"date":"2025-05-12","close":10238.2939},{"date":"2025-05-13","close":10308.2139},{"date":"2025-05-14","close":10473.0254},{"date":"2025-05-15","close":10258.2715},{"date":"2025-05-16","close":10228.3057},{"date":"2025-05-19","close":10058.5},{"date":"2025-05-20","close":10108.4424},{"date":"2025-05-21","close":10073.4824},{"date":"2025-05-22","close":9928.6484},{"date":"2025-05-23","close":9918.6602},{"date":"2025-05-26","close":10073.4824},{"date":"2025-05-27","close":9983.5859},{"date":"2025-05-28","close":10268.2598},{"date":"2025-05-29","close":10363.1514},{"date":"2025-05-30","close":10188.3516},{"date":"2025-06-02","close":10243.2881},{"date":"2025-06-04","close":10497.9971},{"date":"2025-06-05","close":10897.54},{"date":"2025-06-09","close":10947.4834},{"date":"2025-06-10","close":10987.4375},{"date":"2025-06-11","close":11282.1006},{"date":"2025-06-12","close":11137.2666},{"date":"2025-06-13","close":11017.4033},{"date":"2025-06-16","close":11102.3066},{"date":"2025-06-17","close":11262.124},{"date":"2025-06-18","close":11362.0098},{"date":"2025-06-19","close":11362.0098},{"date":"2025-06-20","close":11531.8154},{"date":"2025-06-23","close":11416.9463},{"date":"2025-06-24","close":11966.3184},{"date":"2025-06-25","close":12176.0791},{"date":"2025-06-26","close":12171.084},{"date":"2025-06-27","close":12046.2275},{"date":"2025-06-30","close":12041.2324},{"date":"2025-07-01","close":12061.21},{"date":"2025-07-02","close":11936.3525},{"date":"2025-07-03","close":12305.9307},{"date":"2025-07-04","close":12146.1133},{"date":"2025-07-07","close":11961.3242},{"date":"2025-07-08","close":12196.0557},{"date":"2025-07-09","close":12181.0732},{"date":"2025-07-10","close":12350.8789},{"date":"2025-07-11","close":12390.833},{"date":"2025-07-14","close":12415.8047},{"date":"2025-07-15","close":12580.6162},{"date":"2025-07-16","close":12625.5645},{"date":"2025-07-17","close":12455.7588},{"date":"2025-07-18","close":12505.7021},{"date":"2025-07-21","close":12505.7021},{"date":"2025-07-22","close":12250.9932},{"date":"2025-07-23","close":12325.9072},{"date":"2025-07-24","close":12216.0332},{"date":"2025-07-25","close":12236.0098},{"date":"2025-07-28","close":12430.7871},{"date":"2025-07-29","close":12465.7471},{"date":"2025-07-30","close":12805.3594},{"date":"2025-07-31","close":12860.2969},{"date":"2025-08-01","close":12305.9307},{"date":"2025-08-04","close":12605.5879},{"date":"2025-08-05","close":12775.3936},{"date":"2025-08-06","close":12680.502},{"date":"2025-08-07","close":12770.3994},{"date":"2025-08-08","close":12885.2676},{"date":"2025-08-11","close":12995.1426},{"date":"2025-08-12","close":12930.2168},{"date":"2025-08-13","close":13159.9541},{"date":"2025-08-14","close":13105.0166},{"date":"2025-08-18","close":12835.3252},{"date":"2025-08-19","close":12725.4502},{"date":"2025-08-20","close":12490.7188},{"date":"2025-08-21","close":12360.8672},{"date":"2025-08-22","close":12540.6621},{"date":"2025-08-25","close":12785.3818},{"date":"2025-08-26","close":12885.2676},{"date":"2025-08-27","close":12950.1934},{"date":"2025-08-28","close":13010.125},{"date":"2025-08-29","close":13119.999},{"date":"2025-09-01","close":12820.3418},{"date":"2025-09-02","close":13045.085},{"date":"2025-09-03","close":13164.9482},{"date":"2025-09-04","close":13299.7939},{"date":"2025-09-05","close":13409.668},{"date":"2025-09-08","close":13674.3652},{"date":"2025-09-09","close":13904.1025},{"date":"2025-09-10","close":14183.7832},{"date":"2025-09-11","close":14363.5781},{"date":"2025-09-12","close":14643.2578},{"date":"2025-09-15","close":14803.0752},{"date":"2025-09-16","close":15257.5557},{"date":"2025-09-17","close":15062.7783},{"date":"2025-09-18","close":15407.3838},{"date":"2025-09-19","close":15347.4531},{"date":"2025-09-22","close":15886.8359},{"date":"2025-09-23","close":15936.7793},{"date":"2025-09-24","close":15876.8477},{"date":"2025-09-25","close":15776.9619},{"date":"2025-09-26","close":15182.6416},{"date":"2025-09-29","close":15422.3672},{"date":"2025-09-30","close":15352.4473},{"date":"2025-10-01","close":15572.1963},{"date":"2025-10-02","close":16156.5273},{"date":"2025-10-10","close":17015.5449},{"date":"2025-10-13","close":16700.9062},{"date":"2025-10-14","close":16536.0938},{"date":"2025-10-15","close":17085.4648},{"date":"2025-10-16","close":17519.9688},{"date":"2025-10-17","close":17894.541},{"date":"2025-10-20","close":18064.3457},{"date":"2025-10-21","close":18139.2617},{"date":"2025-10-22","close":18224.1641},{"date":"2025-10-23","close":18299.0781},{"date":"2025-10-24","close":18898.3926},{"date":"2025-10-27","close":19412.8047},{"date":"2025-10-28","close":19332.8965},{"date":"2025-10-29","close":20201.9023},{"date":"2025-10-30","close":20301.7891},{"date":"2025-10-31","close":20826.1895},{"date":"2025-11-03","close":21615.2871},{"date":"2025-11-04","close":21030.9551},{"date":"2025-11-05","close":20241.8574},{"date":"2025-11-06","close":20646.3945},{"date":"2025-11-07","close":20032.0977},{"date":"2025-11-10","close":20771.252},{"date":"2025-11-11","close":21055.9258},{"date":"2025-11-12","close":21070.9082},{"date":"2025-11-13","close":20881.125},{"date":"2025-11-14","close":19752.416},{"date":"2025-11-17","close":20901.1035},{"date":"2025-11-18","close":19902.2461},{"date":"2025-11-19","close":20057.0684},{"date":"2025-11-20","close":20576.4746},{"date":"2025-11-21","close":19417.7988},{"date":"2025-11-24","close":19587.6055},{"date":"2025-11-25","close":20656.3828},{"date":"2025-11-26","close":21070.9082},{"date":"2025-11-27","close":21555.3555},{"date":"2025-11-28","close":21230.7266},{"date":"2025-12-01","close":21060.9199},{"date":"2025-12-02","close":21505.4121},{"date":"2025-12-03","close":21855.0117},{"date":"2025-12-04","close":21850.0176},{"date":"2025-12-05","close":21944.9102},{"date":"2025-12-08","close":22404.3848},{"date":"2025-12-09","close":22374.418},{"date":"2025-12-10","close":22724.0195},{"date":"2025-12-11","close":22589.1738},{"date":"2025-12-12","close":22419.3672},{"date":"2025-12-15","close":21755.127},{"date":"2025-12-16","close":21035.9492},{"date":"2025-12-17","close":21555.3555},{"date":"2025-12-18","close":21275.6758},{"date":"2025-12-19","close":21485.4355},{"date":"2025-12-22","close":21815.0586},{"date":"2025-12-23","close":21710.1777},{"date":"2025-12-24","close":21650.2461},{"date":"2025-12-26","close":21999.8477},{"date":"2025-12-29","close":22604.1562},{"date":"2025-12-30","close":22609.1504},{"date":"2026-01-02","close":23692.9121},{"date":"2026-01-05","close":24287.2324},{"date":"2026-01-06","close":24491.998},{"date":"2026-01-07","close":24482.0098},{"date":"2026-01-08","close":24636.832},{"date":"2026-01-09","close":24302.2148},{"date":"2026-01-12","close":24487.0039},{"date":"2026-01-13","close":24841.5977},{"date":"2026-01-14","close":24931.4941},{"date":"2026-01-15","close":25301.0723},{"date":"2026-01-16","close":25640.6836},{"date":"2026-01-19","close":25505.8379},{"date":"2026-01-20","close":25036.375},{"date":"2026-01-21","close":24836.6035},{"date":"2026-01-22","close":25495.8496},{"date":"2026-01-23","close":25615.7129},{"date":"2026-01-26","close":25640.6836},{"date":"2026-01-27","close":26424.7871},{"date":"2026-01-28","close":27493.5664},{"date":"2026-01-29","close":27538.5137},{"date":"2026-01-30","close":28242.709},{"date":"2026-02-02","close":26719.4512},{"date":"2026-02-03","close":28687.2012},{"date":"2026-02-04","close":29036.8008},{"date":"2026-02-05","close":27608.4336},{"date":"2026-02-06","close":27298.7891},{"date":"2026-02-09","close":28422.5039},{"date":"2026-02-10","close":28317.623},{"date":"2026-02-11","close":28372.5605},{"date":"2026-02-12","close":29226.584},{"date":"2026-02-13","close":28906.9492},{"date":"2026-02-19","close":30330.3223},{"date":"2026-02-20","close":31099.4434},{"date":"2026-02-23","close":32288.084},{"date":"2026-02-24","close":33611.5703},{"date":"2026-02-25","close":34330.75},{"date":"2026-02-26","close":36318.4766},{"date":"2026-02-27","close":35794.0742},{"date":"2026-03-03","close":32747.5586},{"date":"2026-03-04","close":28767.1094},{"date":"2026-03-05","close":32008.4043},{"date":"2026-03-06","close":32542.793},{"date":"2026-03-09","close":29820.9043},{"date":"2026-03-10","close":32577.752},{"date":"2026-03-11","close":33062.1992},{"date":"2026-03-12","close":32782.5195},{"date":"2026-03-13","close":32148.2441},{"date":"2026-03-16","close":32842.4492},{"date":"2026-03-17","close":33691.4805},{"date":"2026-03-18","close":35878.9766},{"date":"2026-03-19","close":35873.9844},{"date":"2026-03-20","close":35564.3398},{"date":"2026-03-23","close":33162.0859},{"date":"2026-03-24","close":34165.9375},{"date":"2026-03-25","close":35009.9727},{"date":"2026-03-26","close":33651.5234},{"date":"2026-03-27","close":33187.0547},{"date":"2026-03-30","close":31998.416},{"date":"2026-03-31","close":30165.5117},{"date":"2026-04-01","close":33611.5703},{"date":"2026-04-02","close":31888.541},{"date":"2026-04-03","close":33671.5039},{"date":"2026-04-06","close":33941.1953},{"date":"2026-04-07","close":34315.7656},{"date":"2026-04-08","close":37452.1797},{"date":"2026-04-09","close":36852.8633},{"date":"2026-04-10","close":38590.8789},{"date":"2026-04-13","close":38815.6211},{"date":"2026-04-14","close":40004.2617},{"date":"2026-04-15","close":41152.9492},{"date":"2026-04-16","close":41682.3438},{"date":"2026-04-17","close":42281.6562},{"date":"2026-04-20","close":43245.5547},{"date":"2026-04-21","close":45373.125},{"date":"2026-04-22","close":47330.8867},{"date":"2026-04-23","close":46856.4258},{"date":"2026-04-24","close":47370.8398},{"date":"2026-04-27","close":47890.2461},{"date":"2026-04-28","close":48979.0},{"date":"2026-04-29","close":48400.0},{"date":"2026-04-30","close":48275.0},{"date":"2026-05-04","close":51630.0},{"date":"2026-05-06","close":54550.0},{"date":"2026-05-07","close":55650.0},{"date":"2026-05-08","close":55550.0},{"date":"2026-05-11","close":58330.0},{"date":"2026-05-12","close":58395.0},{"date":"2026-05-13","close":61120.0},{"date":"2026-05-14","close":61885.0},{"date":"2026-05-15","close":59085.0},{"date":"2026-05-18","close":60020.0},{"date":"2026-05-19","close":58070.0},{"date":"2026-05-20","close":59045.0},{"date":"2026-05-21","close":64910.0},{"date":"2026-05-22","close":67560.0},{"date":"2026-05-26","close":74845.0},{"date":"2026-05-27","close":76765.0},{"date":"2026-05-28","close":80630.0},{"date":"2026-05-29","close":88015.0},{"date":"2026-06-01","close":89300.0},{"date":"2026-06-02","close":83730.0},{"date":"2026-06-04","close":81535.0},{"date":"2026-06-05","close":78395.0},{"date":"2026-06-08","close":72710.0},{"date":"2026-06-09","close":80805.0},{"date":"2026-06-10","close":76115.0},{"date":"2026-06-11","close":76830.0},{"date":"2026-06-12","close":76485.0},{"date":"2026-06-15","close":83315.0},{"date":"2026-06-16","close":84105.0},{"date":"2026-06-17","close":85885.0},{"date":"2026-06-18","close":88720.0},{"date":"2026-06-19","close":88815.0},{"date":"2026-06-22","close":89055.0},{"date":"2026-06-23","close":79825.0},{"date":"2026-06-24","close":80315.0},{"date":"2026-06-25","close":83650.0},{"date":"2026-06-26","close":79925.0},{"date":"2026-06-29","close":79160.0},{"date":"2026-06-30","close":82265.0},{"date":"2026-07-01","close":80770.0},{"date":"2026-07-02","close":72275.0},{"date":"2026-07-03","close":75230.0},{"date":"2026-07-06","close":72930.0},{"date":"2026-07-07","close":67615.0},{"date":"2026-07-08","close":62600.0},{"date":"2026-07-09","close":63900.0},{"date":"2026-07-10","close":66755.0},{"date":"2026-07-13","close":58260.0},{"date":"2026-07-14","close":58140.0},{"date":"2026-07-15","close":63585.0},{"date":"2026-07-16","close":58140.0},{"date":"2026-07-20","close":55205.0},{"date":"2026-07-21","close":57295.0},{"date":"2026-07-22","close":58015.0},{"date":"2026-07-23","close":61070.0},{"date":"2026-07-24","close":56350.0},{"date":"2026-07-27","close":56740.0},{"date":"2026-07-28","close":48480.0},{"date":"2026-07-29","close":44505.0},{"date":"2026-07-30","close":41350.0},{"date":"2026-07-31","close":53755.0},{"date":"2026-08-03","close":50525.0},{"date":"2026-08-04","close":51275.0},{"date":"2026-08-05","close":55785.0},{"date":"2026-08-06","close":51450.0},{"date":"2026-08-07","close":51310.0},{"date":"2026-08-10","close":52870.0},{"date":"2026-08-11","close":53135.0},{"date":"2026-08-12","close":55875.0},{"date":"2026-08-13","close":58550.0},{"date":"2026-08-14","close":60460.0},{"date":"2026-08-18","close":58540.0},{"date":"2026-08-19","close":55680.0},{"date":"2026-08-20","close":57980.0},{"date":"2026-08-21","close":57240.0},{"date":"2026-08-24","close":55750.0},{"date":"2026-08-25","close":57300.0},{"date":"2026-08-26","close":57155.0},{"date":"2026-08-27","close":58500.0},{"date":"2026-08-28","close":58200.0},{"date":"2026-08-31","close":59310.0},{"date":"2026-09-01","close":58285.0},{"date":"2026-09-02","close":56115.0},{"date":"2026-09-03","close":55130.0},{"date":"2026-09-04","close":56705.0},{"date":"2026-09-07","close":59250.0},{"date":"2026-09-08","close":58085.0},{"date":"2026-09-09","close":59445.0},{"date":"2026-09-10","close":59665.0},{"date":"2026-09-11","close":58070.0},{"date":"2026-09-14","close":55735.0},{"date":"2026-09-15","close":55050.0},{"date":"2026-09-16","close":56825.0},{"date":"2026-09-17","close":56505.0},{"date":"2026-09-18","close":58905.0},{"date":"2026-09-21","close":60230.0},{"date":"2026-09-22","close":61260.0},{"date":"2026-09-23","close":61955.0},{"date":"2026-09-28","close":60815.0},{"date":"2026-09-29","close":61440.0},{"date":"2026-09-30","close":61195.0},{"date":"2026-10-01","close":63350.0},{"date":"2026-10-02","close":63745.0},{"date":"2026-10-06","close":65750.0},{"date":"2026-10-07","close":63155.0},{"date":"2026-10-08","close":62110.0},{"date":"2026-10-12","close":57975.0},{"date":"2026-10-13","close":54330.0},{"date":"2026-10-14","close":53575.0},{"date":"2026-10-15","close":47445.0},{"date":"2026-10-16","close":48260.0},{"date":"2026-10-19","close":48800.0},{"date":"2026-10-20","close":47085.0},{"date":"2026-10-21","close":48375.0},{"date":"2026-10-22","close":46690.0},{"date":"2026-10-23","close":44930.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-15581.0,"foreign_net":4280.0,"institution_net":11301.0},{"date":"2026-10-21","retail_net":21180.0,"foreign_net":-13594.0,"institution_net":-7586.0},{"date":"2026-10-20","retail_net":3341.0,"foreign_net":-17004.0,"institution_net":13663.0},{"date":"2026-10-19","retail_net":-82371.0,"foreign_net":7791.0,"institution_net":74580.0},{"date":"2026-10-16","retail_net":-2836.0,"foreign_net":18712.0,"institution_net":-15876.0},{"date":"2026-10-15","retail_net":-2767.0,"foreign_net":26485.0,"institution_net":-23718.0},{"date":"2026-10-14","retail_net":4227.0,"foreign_net":-4828.0,"institution_net":601.0},{"date":"2026-10-13","retail_net":-20214.0,"foreign_net":16551.0,"institution_net":3663.0},{"date":"2026-10-12","retail_net":-19220.0,"foreign_net":6791.0,"institution_net":12429.0},{"date":"2026-10-08","retail_net":943.0,"foreign_net":-5788.0,"institution_net":4845.0},{"date":"2026-10-07","retail_net":6300.0,"foreign_net":-11553.0,"institution_net":5253.0},{"date":"2026-10-06","retail_net":18430.0,"foreign_net":-14938.0,"institution_net":-3492.0},{"date":"2026-10-02","retail_net":3997.0,"foreign_net":17316.0,"institution_net":-21313.0},{"date":"2026-10-01","retail_net":-7634.0,"foreign_net":17602.0,"institution_net":-9968.0},{"date":"2026-09-30","retail_net":10273.0,"foreign_net":-14507.0,"institution_net":4234.0},{"date":"2026-09-29","retail_net":23267.0,"foreign_net":-4507.0,"institution_net":-18760.0},{"date":"2026-09-28","retail_net":-13449.0,"foreign_net":-23809.0,"institution_net":37258.0},{"date":"2026-09-23","retail_net":40656.0,"foreign_net":-22129.0,"institution_net":-18527.0},{"date":"2026-09-22","retail_net":-9377.0,"foreign_net":-1837.0,"institution_net":11214.0},{"date":"2026-09-21","retail_net":-8404.0,"foreign_net":-1707.0,"institution_net":10111.0},{"date":"2026-09-18","retail_net":-6579.0,"foreign_net":-4288.0,"institution_net":10867.0},{"date":"2026-09-17","retail_net":1798.0,"foreign_net":-7939.0,"institution_net":6141.0},{"date":"2026-09-16","retail_net":-4213.0,"foreign_net":7037.0,"institution_net":-2824.0},{"date":"2026-09-15","retail_net":-1241.0,"foreign_net":15714.0,"institution_net":-14473.0},{"date":"2026-09-14","retail_net":4293.0,"foreign_net":11699.0,"institution_net":-15992.0},{"date":"2026-09-11","retail_net":-434.0,"foreign_net":13498.0,"institution_net":-13064.0},{"date":"2026-09-10","retail_net":-1251.0,"foreign_net":1100.0,"institution_net":151.0},{"date":"2026-09-09","retail_net":-2658.0,"foreign_net":20110.0,"institution_net":-17452.0},{"date":"2026-09-08","retail_net":-21862.0,"foreign_net":-14542.0,"institution_net":36404.0},{"date":"2026-09-07","retail_net":-24806.0,"foreign_net":-4980.0,"institution_net":29786.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-15581.0,"foreign_net":4280.0,"institution_net":11301.0},"d3":{"retail_net":8940.0,"foreign_net":-26318.0,"institution_net":17378.0},"d7":{"retail_net":-74807.0,"foreign_net":21842.0,"institution_net":52965.0},"d14":{"retail_net":-92205.0,"foreign_net":47823.0,"institution_net":44382.0},"d30":{"retail_net":-106192.0,"foreign_net":16736.0,"institution_net":89456.0}},"analysis":"최근 5일 외국인 순매수 185.00, 기관 순매수 7.61만. 30일 누적: 외국인 1.67만, 기관 8.95만.","foreign_flow":185.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":76082.0},"insider_trades":[],"price_analysis":{"current":46470.0,"low_30d":43805.0,"support":46036.5,"high_30d":66120.0,"change_1d":-0.5,"change_7d":-4.8,"change_30d":-20.0,"resistance":63888.5,"position_in_range":12.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":"RISE 네트워크인프라","phase":"above-fold","symbol_resolved":true}