{"status":"ok","report":{"etf":{"aum":5260700000000.0,"as_of":"2026-07-04","issuer":"NH-Amundi자산운용","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":26.48},{"name":"SK스퀘어","ticker":"402340","weight":23.39},{"name":"삼성전자","ticker":"005930","weight":22.94},{"name":"삼성전기","ticker":"009150","weight":17.57},{"name":"한미반도체","ticker":"042700","weight":1.58},{"name":"주성엔지니어링","ticker":"036930","weight":1.03},{"name":"이수페타시스","ticker":"007660","weight":0.97},{"name":"원익IPS","ticker":"240810","weight":0.69},{"name":"리노공업","ticker":"058470","weight":0.63},{"name":"DB하이텍","ticker":"000990","weight":0.59}],"base_index":"FnGuide K-반도체 지수 (시장가격)","aum_display":"5조 2,607억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":1.12},"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":"2026-10-23T09:33:40.941056+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":"F","metrics":[{"name":"RSI (14)","unit":"","value":18.5,"direction":null,"percentile":19},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.9,"direction":"higher_better","percentile":24}],"summary":"RSI 19","percentile":24}},"is_etf":true,"signals":[],"summary":"HANARO Fn K-반도체(395270)은(는) FnGuide K-반도체 지수 (시장가격)를 추종하는 ETF입니다, 순자산 5조 2,607억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.15,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.15%","value_pct":0.15},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.1489},"catalysts":["RSI 19 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-3454.0778160588525,"grade":"C","trend":"하락","atr_14":2986.4285714285716,"rsi_14":18.548858981860747,"sma_20":54481.5,"sma_60":54069.166666666664,"comment":"하락 추세, RSI 19","analysis":"RSI(14) 18.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3454.08)가 시그널선(-1945.46)을 하회합니다(데드크로스). SMA20 54482, SMA60 54069 — 혼조세입니다. 볼린저밴드 40519~68444 (현재 위치 14%).","bb_lower":40518.69723694415,"bb_upper":68444.30276305585,"macd_signal":-1945.4579139348953},"change_pct":1.3,"chart_data":[{"date":"2024-10-23","open":9547,"high":9881,"low":9498,"close":9869,"volume":104867},{"date":"2024-10-24","open":9704,"high":9803,"low":9637,"close":9657,"volume":75273},{"date":"2024-10-25","open":9684,"high":9793,"low":9567,"close":9652,"volume":92535},{"date":"2024-10-28","open":9651,"high":9733,"low":9626,"close":9726,"volume":98305},{"date":"2024-10-29","open":9778,"high":9778,"low":9508,"close":9691,"volume":96928},{"date":"2024-10-30","open":9767,"high":9772,"low":9655,"close":9700,"volume":55576},{"date":"2024-10-31","open":9620,"high":9738,"low":9518,"close":9598,"volume":49209},{"date":"2024-11-01","open":9596,"high":9596,"low":9479,"close":9514,"volume":39975},{"date":"2024-11-04","open":9557,"high":9805,"low":9527,"close":9805,"volume":53634},{"date":"2024-11-05","open":9812,"high":9812,"low":9690,"close":9730,"volume":66931},{"date":"2024-11-06","open":9793,"high":9852,"low":9572,"close":9662,"volume":160827},{"date":"2024-11-07","open":9662,"high":9699,"low":9533,"close":9667,"volume":161219},{"date":"2024-11-08","open":9724,"high":9838,"low":9647,"close":9647,"volume":69641},{"date":"2024-11-11","open":9645,"high":9645,"low":9232,"close":9252,"volume":237609},{"date":"2024-11-12","open":9175,"high":9175,"low":8921,"close":8956,"volume":145838},{"date":"2024-11-13","open":8855,"high":8974,"low":8684,"close":8704,"volume":266096},{"date":"2024-11-14","open":8702,"high":8732,"low":8452,"close":8472,"volume":75285},{"date":"2024-11-15","open":8396,"high":8825,"low":8396,"close":8788,"volume":107585},{"date":"2024-11-18","open":8855,"high":8988,"low":8683,"close":8763,"volume":67065},{"date":"2024-11-19","open":8714,"high":8771,"low":8679,"close":8734,"volume":51242},{"date":"2024-11-20","open":8771,"high":8801,"low":8659,"close":8714,"volume":48768},{"date":"2024-11-21","open":8624,"high":8806,"low":8624,"close":8724,"volume":43035},{"date":"2024-11-22","open":8723,"high":8944,"low":8723,"close":8882,"volume":30130},{"date":"2024-11-25","open":8881,"high":9062,"low":8881,"close":9050,"volume":92314},{"date":"2024-11-26","open":8985,"high":9062,"low":8955,"close":8995,"volume":67418},{"date":"2024-11-27","open":8929,"high":8929,"low":8625,"close":8655,"volume":126456},{"date":"2024-11-28","open":8523,"high":8583,"low":8486,"close":8511,"volume":140115},{"date":"2024-11-29","open":8440,"high":8469,"low":8244,"close":8339,"volume":103514},{"date":"2024-12-02","open":8371,"high":8391,"low":8195,"close":8215,"volume":128070},{"date":"2024-12-03","open":8214,"high":8408,"low":8214,"close":8408,"volume":53342},{"date":"2024-12-04","open":8194,"high":8380,"low":8194,"close":8368,"volume":94073},{"date":"2024-12-05","open":8411,"high":8657,"low":8411,"close":8610,"volume":79367},{"date":"2024-12-06","open":8598,"high":8633,"low":8308,"close":8482,"volume":81944},{"date":"2024-12-09","open":8341,"high":8460,"low":8299,"close":8314,"volume":98049},{"date":"2024-12-10","open":8363,"high":8511,"low":8363,"close":8511,"volume":56739},{"date":"2024-12-11","open":8442,"high":8684,"low":8412,"close":8684,"volume":82429},{"date":"2024-12-12","open":8768,"high":8949,"low":8758,"close":8887,"volume":70224},{"date":"2024-12-13","open":8886,"high":9003,"low":8881,"close":8961,"volume":78210},{"date":"2024-12-16","open":9020,"high":9082,"low":8975,"close":9035,"volume":98959},{"date":"2024-12-17","open":9089,"high":9121,"low":9029,"close":9109,"volume":67397},{"date":"2024-12-18","open":9103,"high":9185,"low":9069,"close":9183,"volume":50397},{"date":"2024-12-19","open":8851,"high":8983,"low":8817,"close":8906,"volume":29305},{"date":"2024-12-20","open":8899,"high":8899,"low":8673,"close":8753,"volume":50105},{"date":"2024-12-23","open":8807,"high":8993,"low":8782,"close":8936,"volume":54836},{"date":"2024-12-24","open":8988,"high":8993,"low":8921,"close":8931,"volume":46759},{"date":"2024-12-26","open":8954,"high":8954,"low":8812,"close":8852,"volume":46704},{"date":"2024-12-27","open":8851,"high":9038,"low":8846,"close":8941,"volume":59870},{"date":"2024-12-30","open":8938,"high":8963,"low":8866,"close":8916,"volume":41815},{"date":"2025-01-02","open":8807,"high":8931,"low":8737,"close":8931,"volume":63846},{"date":"2025-01-03","open":8930,"high":9328,"low":8930,"close":9296,"volume":94674},{"date":"2025-01-06","open":9379,"high":9807,"low":9370,"close":9805,"volume":207686},{"date":"2025-01-07","open":9961,"high":10000,"low":9657,"close":9662,"volume":115190},{"date":"2025-01-08","open":9508,"high":9995,"low":9508,"close":9953,"volume":220979},{"date":"2025-01-09","open":9977,"high":10119,"low":9972,"close":10017,"volume":1183042},{"date":"2025-01-10","open":10035,"high":10129,"low":9898,"close":9933,"volume":88050},{"date":"2025-01-13","open":9753,"high":9857,"low":9612,"close":9627,"volume":60490},{"date":"2025-01-14","open":9624,"high":9699,"low":9552,"close":9617,"volume":49050},{"date":"2025-01-15","open":9639,"high":9778,"low":9597,"close":9627,"volume":473038},{"date":"2025-01-16","open":9832,"high":9906,"low":9780,"close":9830,"volume":138103},{"date":"2025-01-17","open":9804,"high":10034,"low":9804,"close":10012,"volume":175259},{"date":"2025-01-20","open":10074,"high":10089,"low":9903,"close":9933,"volume":103908},{"date":"2025-01-21","open":10007,"high":10168,"low":9923,"close":10076,"volume":270774},{"date":"2025-01-22","open":10145,"high":10389,"low":10046,"close":10387,"volume":476406},{"date":"2025-01-23","open":10312,"high":10312,"low":10091,"close":10126,"volume":197633},{"date":"2025-01-24","open":10135,"high":10312,"low":10105,"close":10175,"volume":117609},{"date":"2025-01-31","open":9572,"high":9779,"low":9572,"close":9711,"volume":285022},{"date":"2025-02-03","open":9388,"high":9408,"low":9221,"close":9310,"volume":99073},{"date":"2025-02-04","open":9412,"high":9586,"low":9354,"close":9399,"volume":122825},{"date":"2025-02-05","open":9459,"high":9610,"low":9459,"close":9567,"volume":103907},{"date":"2025-02-06","open":9676,"high":9790,"low":9631,"close":9790,"volume":154248},{"date":"2025-02-07","open":9834,"high":9897,"low":9779,"close":9869,"volume":100729},{"date":"2025-02-10","open":9725,"high":10035,"low":9671,"close":9997,"volume":155749},{"date":"2025-02-11","open":10071,"high":10109,"low":9977,"close":10081,"volume":110952},{"date":"2025-02-12","open":10065,"high":10080,"low":9932,"close":10022,"volume":113058},{"date":"2025-02-13","open":10056,"high":10190,"low":10056,"close":10190,"volume":168229},{"date":"2025-02-14","open":10279,"high":10367,"low":10199,"close":10304,"volume":329633},{"date":"2025-02-17","open":10328,"high":10441,"low":10323,"close":10373,"volume":269863},{"date":"2025-02-18","open":10371,"high":10376,"low":10224,"close":10343,"volume":178979},{"date":"2025-02-19","open":10447,"high":10717,"low":10447,"close":10689,"volume":610696},{"date":"2025-02-20","open":10673,"high":10707,"low":10526,"close":10566,"volume":298024},{"date":"2025-02-21","open":10506,"high":10534,"low":10352,"close":10531,"volume":316807},{"date":"2025-02-24","open":10264,"high":10342,"low":10205,"close":10319,"volume":191912},{"date":"2025-02-25","open":10131,"high":10342,"low":10131,"close":10249,"volume":135903},{"date":"2025-02-26","open":10225,"high":10288,"low":10145,"close":10225,"volume":203107},{"date":"2025-02-27","open":10337,"high":10337,"low":10110,"close":10185,"volume":161485},{"date":"2025-02-28","open":9883,"high":9883,"low":9646,"close":9686,"volume":251661},{"date":"2025-03-04","open":9552,"high":9590,"low":9438,"close":9587,"volume":242658},{"date":"2025-03-05","open":9691,"high":9754,"low":9572,"close":9696,"volume":189174},{"date":"2025-03-06","open":9759,"high":9759,"low":9488,"close":9518,"volume":133328},{"date":"2025-03-07","open":9419,"high":9575,"low":9409,"close":9572,"volume":104397},{"date":"2025-03-10","open":9493,"high":9606,"low":9473,"close":9503,"volume":247535},{"date":"2025-03-11","open":9251,"high":9541,"low":9216,"close":9503,"volume":335409},{"date":"2025-03-12","open":9571,"high":9882,"low":9571,"close":9874,"volume":209203},{"date":"2025-03-13","open":9947,"high":10076,"low":9764,"close":9869,"volume":216776},{"date":"2025-03-14","open":9878,"high":10016,"low":9863,"close":9948,"volume":164311},{"date":"2025-03-17","open":10086,"high":10287,"low":10086,"close":10254,"volume":321900},{"date":"2025-03-18","open":10298,"high":10351,"low":10081,"close":10126,"volume":280110},{"date":"2025-03-19","open":10126,"high":10352,"low":10121,"close":10254,"volume":236860},{"date":"2025-03-20","open":10382,"high":10427,"low":10284,"close":10427,"volume":167100},{"date":"2025-03-21","open":10476,"high":10678,"low":10461,"close":10605,"volume":190863},{"date":"2025-03-24","open":10549,"high":10554,"low":10417,"close":10442,"volume":305694},{"date":"2025-03-25","open":10550,"high":10550,"low":10224,"close":10259,"volume":432113},{"date":"2025-03-26","open":10258,"high":10475,"low":10258,"close":10447,"volume":235259},{"date":"2025-03-27","open":10235,"high":10356,"low":10205,"close":10235,"volume":294790},{"date":"2025-03-28","open":10085,"high":10476,"low":9923,"close":9963,"volume":663470},{"date":"2025-03-31","open":9754,"high":9754,"low":9473,"close":9508,"volume":204490},{"date":"2025-04-01","open":9651,"high":9734,"low":9507,"close":9711,"volume":162281},{"date":"2025-04-02","open":9774,"high":9774,"low":9611,"close":9691,"volume":572182},{"date":"2025-04-03","open":9330,"high":9469,"low":9325,"close":9469,"volume":354634},{"date":"2025-04-04","open":9244,"high":9457,"low":8969,"close":9123,"volume":748111},{"date":"2025-04-07","open":8592,"high":8726,"low":8460,"close":8460,"volume":437721},{"date":"2025-04-08","open":8736,"high":8790,"low":8509,"close":8564,"volume":156916},{"date":"2025-04-09","open":8548,"high":8548,"low":8292,"close":8371,"volume":263710},{"date":"2025-04-10","open":9136,"high":9171,"low":8914,"close":8999,"volume":228486},{"date":"2025-04-11","open":8890,"high":8987,"low":8751,"close":8964,"volume":166295},{"date":"2025-04-14","open":9101,"high":9190,"low":8998,"close":9063,"volume":110347},{"date":"2025-04-15","open":9063,"high":9146,"low":9043,"close":9103,"volume":102601},{"date":"2025-04-16","open":9042,"high":9042,"low":8801,"close":8821,"volume":157593},{"date":"2025-04-17","open":8806,"high":8940,"low":8776,"close":8940,"volume":152398},{"date":"2025-04-18","open":8880,"high":8994,"low":8845,"close":8994,"volume":51419},{"date":"2025-04-21","open":9023,"high":9171,"low":8993,"close":9083,"volume":136073},{"date":"2025-04-22","open":8992,"high":9022,"low":8939,"close":8974,"volume":55646},{"date":"2025-04-23","open":9127,"high":9315,"low":9112,"close":9315,"volume":86100},{"date":"2025-04-24","open":9299,"high":9334,"low":9191,"close":9236,"volume":99901},{"date":"2025-04-25","open":9442,"high":9442,"low":9300,"close":9394,"volume":264662},{"date":"2025-04-28","open":9294,"high":9344,"low":9127,"close":9147,"volume":106695},{"date":"2025-04-29","open":9177,"high":9266,"low":9122,"close":9197,"volume":62150},{"date":"2025-04-30","open":9176,"high":9176,"low":9003,"close":9023,"volume":61439},{"date":"2025-05-02","open":9057,"high":9151,"low":8993,"close":9137,"volume":102413},{"date":"2025-05-07","open":9147,"high":9261,"low":9137,"close":9247,"volume":90677},{"date":"2025-05-08","open":9361,"high":9396,"low":9157,"close":9157,"volume":48496},{"date":"2025-05-09","open":9311,"high":9311,"low":9102,"close":9172,"volume":28791},{"date":"2025-05-12","open":9307,"high":9636,"low":9257,"close":9636,"volume":201039},{"date":"2025-05-13","open":9730,"high":9770,"low":9601,"close":9636,"volume":601778},{"date":"2025-05-14","open":9796,"high":9890,"low":9771,"close":9871,"volume":307611},{"date":"2025-05-15","open":9885,"high":9925,"low":9631,"close":9666,"volume":140113},{"date":"2025-05-16","open":9776,"high":9805,"low":9676,"close":9801,"volume":109592},{"date":"2025-05-19","open":9695,"high":9695,"low":9457,"close":9541,"volume":106220},{"date":"2025-05-20","open":9675,"high":9725,"low":9511,"close":9531,"volume":92921},{"date":"2025-05-21","open":9620,"high":9620,"low":9501,"close":9531,"volume":101975},{"date":"2025-05-22","open":9481,"high":9481,"low":9282,"close":9297,"volume":151707},{"date":"2025-05-23","open":9391,"high":9391,"low":9252,"close":9292,"volume":83615},{"date":"2025-05-26","open":9287,"high":9476,"low":9247,"close":9457,"volume":86845},{"date":"2025-05-27","open":9446,"high":9446,"low":9332,"close":9407,"volume":87489},{"date":"2025-05-28","open":9531,"high":9685,"low":9516,"close":9666,"volume":172398},{"date":"2025-05-29","open":9770,"high":9800,"low":9631,"close":9761,"volume":187511},{"date":"2025-05-30","open":9680,"high":9740,"low":9551,"close":9551,"volume":67999},{"date":"2025-06-02","open":9551,"high":9715,"low":9551,"close":9631,"volume":86605},{"date":"2025-06-04","open":9836,"high":9964,"low":9831,"close":9925,"volume":332496},{"date":"2025-06-05","open":10005,"high":10423,"low":9990,"close":10290,"volume":728531},{"date":"2025-06-09","open":10458,"high":10473,"low":10304,"close":10314,"volume":506154},{"date":"2025-06-10","open":10453,"high":10453,"low":10270,"close":10324,"volume":324248},{"date":"2025-06-11","open":10489,"high":10689,"low":10484,"close":10689,"volume":495151},{"date":"2025-06-12","open":10698,"high":10733,"low":10559,"close":10559,"volume":817445},{"date":"2025-06-13","open":10693,"high":10748,"low":10334,"close":10434,"volume":585259},{"date":"2025-06-16","open":10344,"high":10538,"low":10314,"close":10524,"volume":356399},{"date":"2025-06-17","open":10629,"high":10987,"low":10559,"close":10664,"volume":1894171},{"date":"2025-06-18","open":10683,"high":10782,"low":10584,"close":10748,"volume":445080},{"date":"2025-06-19","open":10857,"high":10892,"low":10713,"close":10778,"volume":611763},{"date":"2025-06-20","open":10868,"high":10953,"low":10733,"close":10953,"volume":575684},{"date":"2025-06-23","open":10773,"high":10807,"low":10564,"close":10798,"volume":1496780},{"date":"2025-06-24","open":11003,"high":11326,"low":11003,"close":11277,"volume":1620113},{"date":"2025-06-25","open":11511,"high":11640,"low":11397,"close":11586,"volume":1289884},{"date":"2025-06-26","open":11770,"high":11825,"low":11501,"close":11641,"volume":1382250},{"date":"2025-06-27","open":11635,"high":11635,"low":11427,"close":11502,"volume":646683},{"date":"2025-06-30","open":11516,"high":11610,"low":11432,"close":11521,"volume":501748},{"date":"2025-07-01","open":11521,"high":11610,"low":11377,"close":11377,"volume":627478},{"date":"2025-07-02","open":11292,"high":11371,"low":11162,"close":11322,"volume":737456},{"date":"2025-07-03","open":11421,"high":11685,"low":11411,"close":11686,"volume":445344},{"date":"2025-07-04","open":11705,"high":11730,"low":11432,"close":11487,"volume":543158},{"date":"2025-07-07","open":11387,"high":11436,"low":11282,"close":11412,"volume":524005},{"date":"2025-07-08","open":11322,"high":11530,"low":11292,"close":11472,"volume":427736},{"date":"2025-07-09","open":11426,"high":11451,"low":11312,"close":11377,"volume":269882},{"date":"2025-07-10","open":11491,"high":11575,"low":11452,"close":11556,"volume":180990},{"date":"2025-07-11","open":11591,"high":11845,"low":11591,"close":11711,"volume":631039},{"date":"2025-07-14","open":11696,"high":11736,"low":11596,"close":11736,"volume":357027},{"date":"2025-07-15","open":11621,"high":11811,"low":11551,"close":11811,"volume":433444},{"date":"2025-07-16","open":11846,"high":11939,"low":11721,"close":11886,"volume":662547},{"date":"2025-07-17","open":11790,"high":11790,"low":11501,"close":11631,"volume":596939},{"date":"2025-07-18","open":11695,"high":11715,"low":11586,"close":11666,"volume":255847},{"date":"2025-07-21","open":11621,"high":11755,"low":11621,"close":11731,"volume":326941},{"date":"2025-07-22","open":11730,"high":11775,"low":11402,"close":11482,"volume":229716},{"date":"2025-07-23","open":11481,"high":11481,"low":11227,"close":11457,"volume":493635},{"date":"2025-07-24","open":11590,"high":11610,"low":11367,"close":11382,"volume":446485},{"date":"2025-07-25","open":11441,"high":11441,"low":11287,"close":11347,"volume":150695},{"date":"2025-07-28","open":11456,"high":11690,"low":11322,"close":11691,"volume":205831},{"date":"2025-07-29","open":11690,"high":11720,"low":11426,"close":11666,"volume":191299},{"date":"2025-07-30","open":11746,"high":12140,"low":11746,"close":12006,"volume":1864587},{"date":"2025-07-31","open":12135,"high":12145,"low":11971,"close":12060,"volume":651106},{"date":"2025-08-01","open":11786,"high":11901,"low":11471,"close":11491,"volume":521654},{"date":"2025-08-04","open":11451,"high":11681,"low":11436,"close":11661,"volume":282465},{"date":"2025-08-05","open":11826,"high":11956,"low":11731,"close":11841,"volume":182829},{"date":"2025-08-06","open":11646,"high":11746,"low":11581,"close":11746,"volume":196974},{"date":"2025-08-07","open":11831,"high":11881,"low":11696,"close":11876,"volume":331004},{"date":"2025-08-08","open":11991,"high":12140,"low":11906,"close":12031,"volume":758962},{"date":"2025-08-11","open":12115,"high":12140,"low":11981,"close":12130,"volume":275130},{"date":"2025-08-12","open":12130,"high":12305,"low":12095,"close":12145,"volume":1353144},{"date":"2025-08-13","open":12285,"high":12450,"low":12285,"close":12405,"volume":1219094},{"date":"2025-08-14","open":12390,"high":12395,"low":12270,"close":12395,"volume":1408573},{"date":"2025-08-18","open":12215,"high":12260,"low":12055,"close":12075,"volume":1073022},{"date":"2025-08-19","open":12080,"high":12145,"low":11956,"close":11971,"volume":428474},{"date":"2025-08-20","open":11831,"high":11886,"low":11671,"close":11861,"volume":495635},{"date":"2025-08-21","open":11856,"high":11856,"low":11666,"close":11721,"volume":320162},{"date":"2025-08-22","open":11801,"high":11806,"low":11686,"close":11736,"volume":819076},{"date":"2025-08-25","open":11866,"high":11981,"low":11816,"close":11981,"volume":255421},{"date":"2025-08-26","open":11876,"high":12031,"low":11876,"close":11961,"volume":187993},{"date":"2025-08-27","open":12031,"high":12041,"low":11876,"close":12041,"volume":205863},{"date":"2025-08-28","open":11876,"high":12100,"low":11866,"close":12060,"volume":170363},{"date":"2025-08-29","open":12100,"high":12120,"low":12001,"close":12011,"volume":221421},{"date":"2025-09-01","open":11826,"high":11826,"low":11626,"close":11636,"volume":235741},{"date":"2025-09-02","open":11726,"high":11871,"low":11701,"close":11811,"volume":128015},{"date":"2025-09-03","open":11811,"high":11976,"low":11811,"close":11971,"volume":143838},{"date":"2025-09-04","open":12006,"high":12160,"low":11996,"close":12070,"volume":145114},{"date":"2025-09-05","open":12205,"high":12240,"low":12145,"close":12175,"volume":335770},{"date":"2025-09-08","open":12205,"high":12305,"low":12195,"close":12305,"volume":227029},{"date":"2025-09-09","open":12355,"high":12600,"low":12335,"close":12580,"volume":1314117},{"date":"2025-09-10","open":12694,"high":12979,"low":12684,"close":12979,"volume":1689698},{"date":"2025-09-11","open":13104,"high":13239,"low":12969,"close":13179,"volume":1301265},{"date":"2025-09-12","open":13408,"high":13683,"low":13348,"close":13628,"volume":2060145},{"date":"2025-09-15","open":13853,"high":13912,"low":13623,"close":13803,"volume":2830286},{"date":"2025-09-16","open":13897,"high":14267,"low":13848,"close":14252,"volume":2516299},{"date":"2025-09-17","open":14002,"high":14112,"low":13883,"close":14017,"volume":1516462},{"date":"2025-09-18","open":14082,"high":14556,"low":14032,"close":14467,"volume":2338394},{"date":"2025-09-19","open":14561,"high":14626,"low":14387,"close":14556,"volume":2501270},{"date":"2025-09-22","open":14626,"high":14986,"low":14621,"close":14936,"volume":2102236},{"date":"2025-09-23","open":15101,"high":15126,"low":14801,"close":15041,"volume":2180003},{"date":"2025-09-24","open":14841,"high":15066,"low":14691,"close":15066,"volume":1882561},{"date":"2025-09-25","open":14856,"high":15071,"low":14751,"close":14931,"volume":2398038},{"date":"2025-09-26","open":14661,"high":14741,"low":14247,"close":14427,"volume":2697435},{"date":"2025-09-29","open":14447,"high":14806,"low":14447,"close":14796,"volume":1896971},{"date":"2025-09-30","open":14796,"high":14951,"low":14711,"close":14756,"volume":1507886},{"date":"2025-10-01","open":14806,"high":15056,"low":14806,"close":15036,"volume":1676210},{"date":"2025-10-02","open":15600,"high":15869,"low":15490,"close":15779,"volume":8585589},{"date":"2025-10-10","open":16468,"high":16868,"low":16433,"close":16818,"volume":4166474},{"date":"2025-10-13","open":16049,"high":16713,"low":16004,"close":16713,"volume":4967463},{"date":"2025-10-14","open":17017,"high":17182,"low":16124,"close":16398,"volume":7302635},{"date":"2025-10-15","open":16418,"high":16923,"low":16378,"close":16903,"volume":5490429},{"date":"2025-10-16","open":16833,"high":17417,"low":16783,"close":17407,"volume":6399622},{"date":"2025-10-17","open":17252,"high":17746,"low":17247,"close":17482,"volume":7251650},{"date":"2025-10-20","open":17746,"high":17861,"low":17417,"close":17861,"volume":4022385},{"date":"2025-10-21","open":18091,"high":18305,"low":17711,"close":17776,"volume":6182989},{"date":"2025-10-22","open":17626,"high":17821,"low":17312,"close":17821,"volume":5152043},{"date":"2025-10-23","open":17412,"high":18021,"low":17382,"close":17816,"volume":3807865},{"date":"2025-10-24","open":18131,"high":18385,"low":18101,"close":18370,"volume":4867165},{"date":"2025-10-27","open":18680,"high":18810,"low":18480,"close":18810,"volume":8692512},{"date":"2025-10-28","open":18655,"high":18660,"low":18260,"close":18515,"volume":5341501},{"date":"2025-10-29","open":18785,"high":18969,"low":18445,"close":18969,"volume":5791479},{"date":"2025-10-30","open":18964,"high":19289,"low":18859,"close":19189,"volume":9590053},{"date":"2025-10-31","open":19109,"high":19468,"low":18954,"close":19468,"volume":6476108},{"date":"2025-11-03","open":19299,"high":20242,"low":19284,"close":20242,"volume":11463429,"rsi_14":91.67,"sma_20":17635.0,"sma_60":14430.0,"sma_120":12594.92},{"date":"2025-11-04","open":20182,"high":20367,"low":19678,"close":19758,"volume":8528548,"rsi_14":81.09,"sma_20":17885.5,"sma_60":14565.17,"sma_120":12683.4},{"date":"2025-11-05","open":18994,"high":19259,"low":18021,"close":19099,"volume":8020199,"rsi_14":67.82,"sma_20":18089.0,"sma_60":14686.33,"sma_120":12766.26},{"date":"2025-11-06","open":19603,"high":19693,"low":18894,"close":19249,"volume":8916004,"rsi_14":68.32,"sma_20":18262.75,"sma_60":14811.58,"sma_120":12846.5},{"date":"2025-11-07","open":18680,"high":19244,"low":18285,"close":18660,"volume":5988036,"rsi_14":57.94,"sma_20":18355.0,"sma_60":14924.83,"sma_120":12921.83},{"date":"2025-11-10","open":18740,"high":19359,"low":18615,"close":19289,"volume":2030598,"rsi_14":63.56,"sma_20":18484.0,"sma_60":15046.0,"sma_120":13000.44},{"date":"2025-11-11","open":19603,"high":20137,"low":19319,"close":19698,"volume":8689311,"rsi_14":65.8,"sma_20":18649.25,"sma_60":15172.33,"sma_120":13084.18},{"date":"2025-11-12","open":19439,"high":19758,"low":19249,"close":19563,"volume":3446364,"rsi_14":64.39,"sma_20":18782.5,"sma_60":15296.17,"sma_120":13165.67},{"date":"2025-11-13","open":19359,"high":19653,"low":19334,"close":19578,"volume":2689542,"rsi_14":60.92,"sma_20":18891.25,"sma_60":15415.92,"sma_120":13249.46},{"date":"2025-11-14","open":18745,"high":18775,"low":18370,"close":18370,"volume":6443485,"rsi_14":46.51,"sma_20":18935.75,"sma_60":15515.67,"sma_120":13323.24},{"date":"2025-11-17","open":18849,"high":19119,"low":18670,"close":19119,"volume":2210769,"rsi_14":54.47,"sma_20":18998.75,"sma_60":15633.25,"sma_120":13403.27},{"date":"2025-11-18","open":18670,"high":18839,"low":18181,"close":18285,"volume":2490816,"rsi_14":45.21,"sma_20":19024.25,"sma_60":15738.67,"sma_120":13478.3},{"date":"2025-11-19","open":18131,"high":18455,"low":17626,"close":18196,"volume":2156011,"rsi_14":42.91,"sma_20":19043.0,"sma_60":15844.42,"sma_120":13552.62},{"date":"2025-11-20","open":18989,"high":19019,"low":18530,"close":18595,"volume":1997745,"rsi_14":43.87,"sma_20":19082.0,"sma_60":15959.17,"sma_120":13628.9},{"date":"2025-11-21","open":17282,"high":17736,"low":17197,"close":17512,"volume":1569692,"rsi_14":31.63,"sma_20":19039.0,"sma_60":16055.58,"sma_120":13696.56},{"date":"2025-11-24","open":17816,"high":18126,"low":17606,"close":17786,"volume":1061317,"rsi_14":36.35,"sma_20":18987.75,"sma_60":16152.5,"sma_120":13764.34},{"date":"2025-11-25","open":18585,"high":18585,"low":18041,"close":18240,"volume":1392211,"rsi_14":43.88,"sma_20":18974.0,"sma_60":16257.33,"sma_120":13835.12},{"date":"2025-11-26","open":18425,"high":18839,"low":18181,"close":18839,"volume":842360,"rsi_14":47.26,"sma_20":18967.5,"sma_60":16370.83,"sma_120":13912.66},{"date":"2025-11-27","open":19024,"high":19214,"low":18825,"close":19034,"volume":1645752,"rsi_14":52.65,"sma_20":18959.75,"sma_60":16487.25,"sma_120":13991.15},{"date":"2025-11-28","open":19064,"high":19064,"low":18740,"close":18869,"volume":1080958,"rsi_14":46.83,"sma_20":18929.75,"sma_60":16601.75,"sma_120":14065.81},{"date":"2025-12-01","open":19154,"high":19294,"low":18740,"close":18994,"volume":1467829,"rsi_14":44.44,"sma_20":18867.25,"sma_60":16724.58,"sma_120":14138.47},{"date":"2025-12-02","open":19134,"high":19304,"low":19089,"close":19259,"volume":813626,"rsi_14":47.64,"sma_20":18842.25,"sma_60":16848.92,"sma_120":14213.12},{"date":"2025-12-03","open":19334,"high":19573,"low":19249,"close":19473,"volume":4051085,"rsi_14":49.21,"sma_20":18861.0,"sma_60":16974.17,"sma_120":14289.49},{"date":"2025-12-04","open":19289,"high":19319,"low":18994,"close":19254,"volume":1252886,"rsi_14":57.8,"sma_20":18861.25,"sma_60":17094.08,"sma_120":14360.99},{"date":"2025-12-05","open":19044,"high":19468,"low":18974,"close":19439,"volume":1080895,"rsi_14":53.13,"sma_20":18900.25,"sma_60":17215.33,"sma_120":14435.12},{"date":"2025-12-08","open":19573,"high":19798,"low":19304,"close":19798,"volume":2361932,"rsi_14":66.34,"sma_20":18925.75,"sma_60":17340.42,"sma_120":14513.27},{"date":"2025-12-09","open":19758,"high":19923,"low":19613,"close":19758,"volume":2847933,"rsi_14":67.07,"sma_20":18928.75,"sma_60":17460.25,"sma_120":14590.36},{"date":"2025-12-10","open":19828,"high":20167,"low":19768,"close":19873,"volume":2676778,"rsi_14":64.88,"sma_20":18944.25,"sma_60":17575.33,"sma_120":14667.23},{"date":"2025-12-11","open":19978,"high":20207,"low":19668,"close":19668,"volume":2034249,"rsi_14":81.58,"sma_20":18948.75,"sma_60":17683.67,"sma_120":14741.69},{"date":"2025-12-12","open":19698,"high":19823,"low":19523,"close":19763,"volume":1195677,"rsi_14":80.56,"sma_20":19018.5,"sma_60":17786.08,"sma_120":14816.69},{"date":"2025-12-15","open":19074,"high":19339,"low":18994,"close":19189,"volume":1830811,"rsi_14":64.14,"sma_20":19022.0,"sma_60":17876.0,"sma_120":14885.44},{"date":"2025-12-16","open":19084,"high":19199,"low":18610,"close":18670,"volume":1558176,"rsi_14":47.41,"sma_20":19041.25,"sma_60":17949.75,"sma_120":14951.15},{"date":"2025-12-17","open":18745,"high":19299,"low":18625,"close":19299,"volume":807501,"rsi_14":53.57,"sma_20":19096.5,"sma_60":18037.92,"sma_120":15018.11},{"date":"2025-12-18","open":18914,"high":19229,"low":18849,"close":19009,"volume":1094207,"rsi_14":51.82,"sma_20":19117.25,"sma_60":18113.75,"sma_120":15080.07},{"date":"2025-12-19","open":19503,"high":19513,"low":18979,"close":18979,"volume":688516,"rsi_14":49.8,"sma_20":19190.75,"sma_60":18187.58,"sma_120":15141.32},{"date":"2025-12-22","open":19568,"high":19748,"low":19444,"close":19748,"volume":1206508,"rsi_14":55.76,"sma_20":19289.0,"sma_60":18267.92,"sma_120":15210.15},{"date":"2025-12-23","open":19808,"high":19978,"low":19733,"close":19773,"volume":1534668,"rsi_14":53.69,"sma_20":19365.75,"sma_60":18346.92,"sma_120":15279.02},{"date":"2025-12-24","open":19848,"high":19968,"low":19738,"close":19768,"volume":898105,"rsi_14":56.7,"sma_20":19412.25,"sma_60":18425.42,"sma_120":15349.07},{"date":"2025-12-26","open":19958,"high":20442,"low":19943,"close":20342,"volume":6551344,"rsi_14":60.68,"sma_20":19477.75,"sma_60":18515.75,"sma_120":15424.36},{"date":"2025-12-29","open":20741,"high":20796,"low":20562,"close":20796,"volume":6935406,"rsi_14":61.55,"sma_20":19574.25,"sma_60":18622.08,"sma_120":15500.41},{"date":"2025-12-30","open":20766,"high":21041,"low":20662,"close":20946,"volume":4511027,"rsi_14":63.4,"sma_20":19672.0,"sma_60":18724.75,"sma_120":15579.37},{"date":"2026-01-02","open":20956,"high":22349,"low":20956,"close":22349,"volume":7425175,"rsi_14":71.64,"sma_20":19826.75,"sma_60":18851.5,"sma_120":15670.66},{"date":"2026-01-05","open":23043,"high":23297,"low":22738,"close":23287,"volume":4786647,"rsi_14":78.04,"sma_20":20017.75,"sma_60":18989.25,"sma_120":15769.28},{"date":"2026-01-06","open":23128,"high":23861,"low":22578,"close":23816,"volume":3957928,"rsi_14":79.42,"sma_20":20246.25,"sma_60":19123.42,"sma_120":15873.12},{"date":"2026-01-07","open":24435,"high":24590,"low":23457,"close":23921,"volume":5388145,"rsi_14":86.86,"sma_20":20470.75,"sma_60":19242.0,"sma_120":15976.33},{"date":"2026-01-08","open":23677,"high":24915,"low":23617,"close":23991,"volume":5113407,"rsi_14":94.57,"sma_20":20680.75,"sma_60":19363.5,"sma_120":16078.83},{"date":"2026-01-09","open":23672,"high":24026,"low":23227,"close":23682,"volume":5106090,"rsi_14":88.78,"sma_20":20877.25,"sma_60":19485.08,"sma_120":16178.55},{"date":"2026-01-12","open":24011,"high":24101,"low":23387,"close":23762,"volume":4313584,"rsi_14":93.67,"sma_20":21072.0,"sma_60":19599.58,"sma_120":16278.31},{"date":"2026-01-13","open":24086,"high":24086,"low":23607,"close":23896,"volume":4166281,"rsi_14":94.33,"sma_20":21283.75,"sma_60":19707.92,"sma_120":16378.57},{"date":"2026-01-14","open":23896,"high":24271,"low":23811,"close":24131,"volume":5068691,"rsi_14":93.73,"sma_20":21502.5,"sma_60":19818.92,"sma_120":16482.9},{"date":"2026-01-15","open":23886,"high":24400,"low":23722,"close":24400,"volume":5527373,"rsi_14":94.02,"sma_20":21763.5,"sma_60":19928.08,"sma_120":16589.19},{"date":"2026-01-16","open":24575,"high":24760,"low":24331,"close":24660,"volume":6637912,"rsi_14":94.38,"sma_20":22063.5,"sma_60":20043.0,"sma_120":16697.12},{"date":"2026-01-19","open":24570,"high":24930,"low":24450,"close":24810,"volume":4140642,"rsi_14":93.92,"sma_20":22339.5,"sma_60":20159.67,"sma_120":16808.37},{"date":"2026-01-20","open":24755,"high":24755,"low":23946,"close":24191,"volume":4703276,"rsi_14":82.32,"sma_20":22599.0,"sma_60":20266.08,"sma_120":16914.66},{"date":"2026-01-21","open":23632,"high":24480,"low":23487,"close":24391,"volume":6534942,"rsi_14":82.49,"sma_20":22870.0,"sma_60":20366.58,"sma_120":17023.24},{"date":"2026-01-22","open":25010,"high":25099,"low":24665,"close":24765,"volume":3472449,"rsi_14":78.27,"sma_20":23121.25,"sma_60":20466.0,"sma_120":17135.24},{"date":"2026-01-23","open":24860,"high":25019,"low":24361,"close":24725,"volume":4143659,"rsi_14":71.3,"sma_20":23369.25,"sma_60":20569.67,"sma_120":17244.04},{"date":"2026-01-26","open":24815,"high":25029,"low":24740,"close":24980,"volume":2303726,"rsi_14":68.76,"sma_20":23630.25,"sma_60":20670.0,"sma_120":17355.17},{"date":"2026-01-27","open":24945,"high":26342,"low":24740,"close":26342,"volume":8948920,"rsi_14":77.78,"sma_20":23930.75,"sma_60":20789.42,"sma_120":17474.83},{"date":"2026-01-28","open":26787,"high":27590,"low":26562,"close":27560,"volume":8507685,"rsi_14":82.41,"sma_20":24269.5,"sma_60":20924.5,"sma_120":17604.21},{"date":"2026-01-29","open":28449,"high":28778,"low":26906,"close":28154,"volume":6584337,"rsi_14":88.62,"sma_20":24630.5,"sma_60":21056.58,"sma_120":17743.29},{"date":"2026-01-30","open":27995,"high":29932,"low":27995,"close":29143,"volume":9702148,"rsi_14":90.16,"sma_20":24970.75,"sma_60":21213.25,"sma_120":17889.21},{"date":"2026-02-02","open":28394,"high":28893,"low":27021,"close":27086,"volume":10728020,"rsi_14":68.5,"sma_20":25161.0,"sma_60":21346.58,"sma_120":18016.46},{"date":"2026-02-03","open":28419,"high":29477,"low":28269,"close":29477,"volume":7166713,"rsi_14":74.8,"sma_20":25444.5,"sma_60":21517.33,"sma_120":18164.46},{"date":"2026-02-04","open":28843,"high":29587,"low":28614,"close":29512,"volume":9025872,"rsi_14":74.24,"sma_20":25724.5,"sma_60":21698.5,"sma_120":18311.67},{"date":"2026-02-05","open":28254,"high":28903,"low":27830,"close":27970,"volume":9945146,"rsi_14":63.99,"sma_20":25923.75,"sma_60":21843.42,"sma_120":18444.71},{"date":"2026-02-06","open":27006,"high":28264,"low":26407,"close":27920,"volume":8312161,"rsi_14":63.26,"sma_20":26136.0,"sma_60":21980.67,"sma_120":18576.5},{"date":"2026-02-09","open":29153,"high":29318,"low":28828,"close":29213,"volume":5021560,"rsi_14":70.25,"sma_20":26409.0,"sma_60":22141.75,"sma_120":18718.96},{"date":"2026-02-10","open":29298,"high":29607,"low":28893,"close":28908,"volume":2896205,"rsi_14":68.06,"sma_20":26660.0,"sma_60":22297.5,"sma_120":18856.71},{"date":"2026-02-11","open":28624,"high":28918,"low":28109,"close":28694,"volume":1426132,"rsi_14":65.91,"sma_20":26888.5,"sma_60":22469.83,"sma_120":18992.75},{"date":"2026-02-12","open":29278,"high":29837,"low":29133,"close":29837,"volume":3312160,"rsi_14":69.01,"sma_20":27160.75,"sma_60":22648.75,"sma_120":19141.0},{"date":"2026-02-13","open":29692,"high":30101,"low":29532,"close":29657,"volume":4196135,"rsi_14":67.49,"sma_20":27411.0,"sma_60":22838.58,"sma_120":19288.62},{"date":"2026-02-19","open":30441,"high":31189,"low":30416,"close":31150,"volume":9526811,"rsi_14":67.8,"sma_20":27728.5,"sma_60":23054.83,"sma_120":19449.62},{"date":"2026-02-20","open":31045,"high":31883,"low":31040,"close":31878,"volume":3534286,"rsi_14":66.59,"sma_20":28113.5,"sma_60":23276.58,"sma_120":19617.88},{"date":"2026-02-23","open":32457,"high":33096,"low":32048,"close":32607,"volume":3635592,"rsi_14":66.93,"sma_20":28525.0,"sma_60":23528.58,"sma_120":19792.08},{"date":"2026-02-24","open":32507,"high":33740,"low":32018,"close":33740,"volume":3733172,"rsi_14":67.29,"sma_20":28974.5,"sma_60":23794.92,"sma_120":19973.71},{"date":"2026-02-25","open":34145,"high":34491,"low":33770,"close":34240,"volume":4687385,"rsi_14":80.48,"sma_20":29451.0,"sma_60":24062.0,"sma_120":20159.67},{"date":"2026-02-26","open":34779,"high":36920,"low":34614,"close":36920,"volume":6048042,"rsi_14":80.95,"sma_20":30049.0,"sma_60":24363.83,"sma_120":20367.33},{"date":"2026-02-27","open":35537,"high":37524,"low":35483,"close":36755,"volume":7885711,"rsi_14":79.79,"sma_20":30570.5,"sma_60":24659.67,"sma_120":20573.46},{"date":"2026-03-03","open":35707,"high":36745,"low":33526,"close":33626,"volume":8356679,"rsi_14":70.58,"sma_20":30874.25,"sma_60":24906.0,"sma_120":20753.88},{"date":"2026-03-04","open":32153,"high":33935,"low":29617,"close":29842,"volume":9605812,"rsi_14":55.5,"sma_20":30958.75,"sma_60":25087.08,"sma_120":20905.83},{"date":"2026-03-05","open":33521,"high":35008,"low":33456,"close":34469,"volume":6019722,"rsi_14":62.63,"sma_20":31225.5,"sma_60":25341.0,"sma_120":21094.96},{"date":"2026-03-06","open":33955,"high":34574,"low":32617,"close":34434,"volume":5619190,"rsi_14":63.45,"sma_20":31593.5,"sma_60":25590.75,"sma_120":21282.46},{"date":"2026-03-09","open":31649,"high":32348,"low":30541,"close":31609,"volume":5189551,"rsi_14":56.3,"sma_20":31700.25,"sma_60":25797.0,"sma_120":21445.54},{"date":"2026-03-10","open":34130,"high":35842,"low":32892,"close":33845,"volume":4614831,"rsi_14":58.27,"sma_20":31917.25,"sma_60":26037.5,"sma_120":21626.42},{"date":"2026-03-11","open":34499,"high":34589,"low":33176,"close":33606,"volume":2329557,"rsi_14":58.12,"sma_20":32199.5,"sma_60":26268.0,"sma_120":21804.21},{"date":"2026-03-12","open":33446,"high":33675,"low":32827,"close":33166,"volume":1202397,"rsi_14":54.34,"sma_20":32462.25,"sma_60":26491.83,"sma_120":21976.04},{"date":"2026-03-13","open":32038,"high":33106,"low":31953,"close":32772,"volume":1334984,"rsi_14":51.95,"sma_20":32640.5,"sma_60":26707.17,"sma_120":22141.25},{"date":"2026-03-16","open":33012,"high":33840,"low":32657,"close":33840,"volume":3663259,"rsi_14":52.65,"sma_20":32887.5,"sma_60":26943.75,"sma_120":22313.71},{"date":"2026-03-17","open":35063,"high":35063,"low":34215,"close":34245,"volume":2115120,"rsi_14":51.12,"sma_20":33165.5,"sma_60":27185.5,"sma_120":22485.79},{"date":"2026-03-18","open":35198,"high":36396,"low":35018,"close":36341,"volume":2963868,"rsi_14":54.36,"sma_20":33491.25,"sma_60":27471.83,"sma_120":22673.92},{"date":"2026-03-19","open":35128,"high":36486,"low":34948,"close":35857,"volume":7634212,"rsi_14":47.58,"sma_20":33801.75,"sma_60":27758.75,"sma_120":22854.25},{"date":"2026-03-20","open":36281,"high":36301,"low":35463,"close":35752,"volume":1847516,"rsi_14":47.71,"sma_20":34032.25,"sma_60":28033.42,"sma_120":23035.67},{"date":"2026-03-23","open":34180,"high":34464,"low":33301,"close":33456,"volume":2483611,"rsi_14":49.6,"sma_20":34111.25,"sma_60":28274.58,"sma_120":23194.17},{"date":"2026-03-24","open":35183,"high":35183,"low":33271,"close":34454,"volume":2159129,"rsi_14":62.64,"sma_20":34203.75,"sma_60":28532.92,"sma_120":23360.25},{"date":"2026-03-25","open":35248,"high":35752,"low":34744,"close":35003,"volume":1850516,"rsi_14":51.88,"sma_20":34267.0,"sma_60":28787.58,"sma_120":23527.75},{"date":"2026-03-26","open":34274,"high":34619,"low":33206,"close":33286,"volume":1860032,"rsi_14":46.38,"sma_20":34219.25,"sma_60":29013.17,"sma_120":23680.04},{"date":"2026-03-27","open":32048,"high":33246,"low":31489,"close":32932,"volume":2040866,"rsi_14":54.94,"sma_20":34019.5,"sma_60":29232.92,"sma_120":23829.17},{"date":"2026-03-30","open":30950,"high":31978,"low":30780,"close":31659,"volume":2216280,"rsi_14":41.2,"sma_20":33764.25,"sma_60":29421.83,"sma_120":23968.79},{"date":"2026-03-31","open":30331,"high":31404,"low":29817,"close":29961,"volume":2031617,"rsi_14":36.87,"sma_20":33580.75,"sma_60":29574.83,"sma_120":24098.46},{"date":"2026-04-01","open":32093,"high":33376,"low":31808,"close":33081,"volume":2788986,"rsi_14":49.74,"sma_20":33743.0,"sma_60":29777.42,"sma_120":24251.08},{"date":"2026-04-02","open":33491,"high":33715,"low":30650,"close":31229,"volume":2643303,"rsi_14":45.72,"sma_20":33580.75,"sma_60":29925.67,"sma_120":24388.58},{"date":"2026-04-03","open":32248,"high":32852,"low":31998,"close":32722,"volume":1317556,"rsi_14":46.97,"sma_20":33495.0,"sma_60":30083.17,"sma_120":24536.21},{"date":"2026-04-06","open":32872,"high":33411,"low":32582,"close":33032,"volume":1227267,"rsi_14":46.69,"sma_20":33566.25,"sma_60":30237.0,"sma_120":24680.21},{"date":"2026-04-07","open":33965,"high":34035,"low":32742,"close":33431,"volume":1883793,"rsi_14":41.26,"sma_20":33545.5,"sma_60":30395.75,"sma_120":24818.88},{"date":"2026-04-08","open":35957,"high":36950,"low":35572,"close":36755,"volume":9671114,"rsi_14":52.31,"sma_20":33703.25,"sma_60":30608.83,"sma_120":24986.17},{"date":"2026-04-09","open":36271,"high":36481,"low":35597,"close":36072,"volume":1301698,"rsi_14":50.8,"sma_20":33848.75,"sma_60":30815.67,"sma_120":25150.38},{"date":"2026-04-10","open":36980,"high":37529,"low":36840,"close":37030,"volume":2988927,"rsi_14":59.54,"sma_20":34062.0,"sma_60":31037.17,"sma_120":25318.38},{"date":"2026-04-13","open":35962,"high":37290,"low":35962,"close":36980,"volume":2036932,"rsi_14":57.1,"sma_20":34219.25,"sma_60":31255.58,"sma_120":25481.75},{"date":"2026-04-14","open":38208,"high":38363,"low":37864,"close":38078,"volume":3801235,"rsi_14":58.39,"sma_20":34411.25,"sma_60":31488.42,"sma_120":25653.67},{"date":"2026-04-15","open":39486,"high":39895,"low":38982,"close":39406,"volume":4671415,"rsi_14":67.06,"sma_20":34564.75,"sma_60":31738.92,"sma_120":25833.5},{"date":"2026-04-16","open":39536,"high":40135,"low":39077,"close":40135,"volume":4265993,"rsi_14":69.66,"sma_20":34779.0,"sma_60":31997.25,"sma_120":26020.12},{"date":"2026-04-17","open":40210,"high":40759,"low":39920,"close":40549,"volume":4534840,"rsi_14":75.46,"sma_20":35019.25,"sma_60":32260.0,"sma_120":26209.83},{"date":"2026-04-20","open":40684,"high":41288,"low":40390,"close":41178,"volume":4663291,"rsi_14":84.22,"sma_20":35406.0,"sma_60":32543.58,"sma_120":26404.83},{"date":"2026-04-21","open":41568,"high":43320,"low":41558,"close":43320,"volume":6095697,"rsi_14":83.22,"sma_20":35850.0,"sma_60":32859.58,"sma_120":26613.08},{"date":"2026-04-22","open":43365,"high":43994,"low":43140,"close":43969,"volume":5980021,"rsi_14":94.83,"sma_20":36299.0,"sma_60":33180.17,"sma_120":26823.08},{"date":"2026-04-23","open":44049,"high":44568,"low":42416,"close":43789,"volume":7324927,"rsi_14":92.92,"sma_20":36825.0,"sma_60":33498.42,"sma_120":27034.04},{"date":"2026-04-24","open":44014,"high":44308,"low":43420,"close":44213,"volume":4770417,"rsi_14":92.98,"sma_20":37390.0,"sma_60":33819.5,"sma_120":27244.75},{"date":"2026-04-27","open":44528,"high":45996,"low":44403,"close":45861,"volume":6050543,"rsi_14":93.59,"sma_20":38101.25,"sma_60":34145.33,"sma_120":27467.38},{"date":"2026-04-28","open":46006,"high":46634,"low":45631,"close":46315,"volume":4153043,"rsi_14":91.98,"sma_20":38920.25,"sma_60":34458.42,"sma_120":27691.46},{"date":"2026-04-29","open":45480,"high":46335,"low":45330,"close":46100,"volume":6084010,"rsi_14":95.28,"sma_20":39568.5,"sma_60":34756.75,"sma_120":27906.67},{"date":"2026-04-30","open":46630,"high":47185,"low":45810,"close":46005,"volume":4315624,"rsi_14":93.94,"sma_20":40304.75,"sma_60":35037.0,"sma_120":28125.12},{"date":"2026-05-04","open":47265,"high":49175,"low":47125,"close":49175,"volume":7883701,"rsi_14":95.74,"sma_20":41124.75,"sma_60":35404.42,"sma_120":28375.5},{"date":"2026-05-06","open":52365,"high":52410,"low":50885,"close":52370,"volume":10008614,"rsi_14":96.32,"sma_20":42089.0,"sma_60":35785.17,"sma_120":28651.25},{"date":"2026-05-07","open":52860,"high":53420,"low":50725,"close":53060,"volume":9882102,"rsi_14":96.16,"sma_20":43067.75,"sma_60":36176.83,"sma_120":28937.67},{"date":"2026-05-08","open":51685,"high":53290,"low":51605,"close":53290,"volume":3383890,"rsi_14":96.03,"sma_20":43891.5,"sma_60":36598.08,"sma_120":29220.75},{"date":"2026-05-11","open":54990,"high":56395,"low":53370,"close":56115,"volume":6279282,"rsi_14":96.6,"sma_20":44890.75,"sma_60":37067.25,"sma_120":29523.96},{"date":"2026-05-12","open":56900,"high":58105,"low":53000,"close":55340,"volume":6005490,"rsi_14":92.01,"sma_20":45803.25,"sma_60":37501.92,"sma_120":29821.83},{"date":"2026-05-13","open":53685,"high":58365,"low":53370,"close":58365,"volume":6026920,"rsi_14":92.41,"sma_20":46869.5,"sma_60":37992.08,"sma_120":30144.79},{"date":"2026-05-14","open":58000,"high":59155,"low":57470,"close":58765,"volume":5300639,"rsi_14":92.3,"sma_20":47900.75,"sma_60":38492.5,"sma_120":30481.17},{"date":"2026-05-15","open":58940,"high":60360,"low":53800,"close":55020,"volume":7698676,"rsi_14":76.61,"sma_20":48678.25,"sma_60":38911.42,"sma_120":30780.08},{"date":"2026-05-18","open":54015,"high":57355,"low":51670,"close":55775,"volume":5553817,"rsi_14":76.97,"sma_20":49457.0,"sma_60":39345.92,"sma_120":31092.25},{"date":"2026-05-19","open":54730,"high":54990,"low":52270,"close":53450,"volume":4815862,"rsi_14":67.1,"sma_20":50098.75,"sma_60":39716.75,"sma_120":31385.79},{"date":"2026-05-20","open":53525,"high":54560,"low":51595,"close":54475,"volume":6394727,"rsi_14":67.93,"sma_20":50760.25,"sma_60":40092.5,"sma_120":31684.54},{"date":"2026-05-21","open":56785,"high":60330,"low":54690,"close":60260,"volume":6330168,"rsi_14":75.25,"sma_20":51603.75,"sma_60":40552.5,"sma_120":32040.54},{"date":"2026-05-22","open":60630,"high":62520,"low":59980,"close":61955,"volume":6481289,"rsi_14":76.91,"sma_20":52499.5,"sma_60":41021.83,"sma_120":32408.38},{"date":"2026-05-26","open":65090,"high":67850,"low":62605,"close":67270,"volume":6139337,"rsi_14":78.46,"sma_20":53670.0,"sma_60":41571.42,"sma_120":32816.71},{"date":"2026-05-27","open":72460,"high":72750,"low":68610,"close":68840,"volume":7104614,"rsi_14":77.3,"sma_20":54897.75,"sma_60":42102.42,"sma_120":33233.12},{"date":"2026-05-28","open":68215,"high":71305,"low":66590,"close":71210,"volume":8010403,"rsi_14":78.5,"sma_20":56161.5,"sma_60":42675.67,"sma_120":33667.67},{"date":"2026-05-29","open":74115,"high":75670,"low":72230,"close":75620,"volume":9474715,"rsi_14":81.0,"sma_20":57623.0,"sma_60":43374.67,"sma_120":34140.33},{"date":"2026-06-01","open":74140,"high":76385,"low":73485,"close":75745,"volume":5423647,"rsi_14":79.46,"sma_20":59105.25,"sma_60":44138.92,"sma_120":34613.0},{"date":"2026-06-02","open":74050,"high":74625,"low":70340,"close":73100,"volume":7527206,"rsi_14":75.23,"sma_20":60460.0,"sma_60":44781.83,"sma_120":35061.42},{"date":"2026-06-04","open":72240,"high":74090,"low":71530,"close":72615,"volume":4203379,"rsi_14":71.82,"sma_20":61632.0,"sma_60":45417.25,"sma_120":35504.0},{"date":"2026-06-05","open":68550,"high":72355,"low":67050,"close":69360,"volume":6696958,"rsi_14":64.92,"sma_20":62481.5,"sma_60":46045.58,"sma_120":35921.29},{"date":"2026-06-08","open":62375,"high":67025,"low":62260,"close":63645,"volume":16139282,"rsi_14":61.51,"sma_20":63010.75,"sma_60":46541.33,"sma_120":36289.42},{"date":"2026-06-09","open":67350,"high":72445,"low":65645,"close":72390,"volume":4533115,"rsi_14":68.27,"sma_20":63965.75,"sma_60":47186.83,"sma_120":36727.42},{"date":"2026-06-10","open":70215,"high":71975,"low":65900,"close":67925,"volume":2784311,"rsi_14":65.2,"sma_20":64556.25,"sma_60":47765.25,"sma_120":37128.54},{"date":"2026-06-11","open":65400,"high":70200,"low":64215,"close":69200,"volume":3112405,"rsi_14":65.39,"sma_20":65249.25,"sma_60":48371.5,"sma_120":37539.33},{"date":"2026-06-12","open":74170,"high":75430,"low":70985,"close":71000,"volume":7567678,"rsi_14":62.24,"sma_20":65881.0,"sma_60":48989.92,"sma_120":37966.83},{"date":"2026-06-15","open":75395,"high":76460,"low":74915,"close":76100,"volume":5785952,"rsi_14":64.96,"sma_20":66747.75,"sma_60":49686.58,"sma_120":38436.04},{"date":"2026-06-16","open":77605,"high":77880,"low":74870,"close":76960,"volume":3775409,"rsi_14":61.31,"sma_20":67844.75,"sma_60":50362.58,"sma_120":38917.21},{"date":"2026-06-17","open":75925,"high":79055,"low":75925,"close":79055,"volume":4117651,"rsi_14":61.78,"sma_20":69008.75,"sma_60":51081.58,"sma_120":39420.17},{"date":"2026-06-18","open":79370,"high":84225,"low":79295,"close":84160,"volume":7578591,"rsi_14":64.05,"sma_20":70544.25,"sma_60":51887.42,"sma_120":39960.42},{"date":"2026-06-19","open":86730,"high":88740,"low":82555,"close":85070,"volume":6926476,"rsi_14":61.1,"sma_20":72074.0,"sma_60":52746.75,"sma_120":40510.67},{"date":"2026-06-22","open":84130,"high":89130,"low":84130,"close":88505,"volume":6335001,"rsi_14":63.9,"sma_20":73486.25,"sma_60":53646.67,"sma_120":41089.79},{"date":"2026-06-23","open":88505,"high":89860,"low":79145,"close":79460,"volume":10622707,"rsi_14":56.08,"sma_20":74361.5,"sma_60":54386.67,"sma_120":41587.12},{"date":"2026-06-24","open":80755,"high":82575,"low":75340,"close":80585,"volume":7588389,"rsi_14":57.53,"sma_20":75027.25,"sma_60":55174.08,"sma_120":42093.62},{"date":"2026-06-25","open":85820,"high":86985,"low":83100,"close":85780,"volume":6482851,"rsi_14":64.96,"sma_20":75874.25,"sma_60":56054.0,"sma_120":42643.46},{"date":"2026-06-26","open":84245,"high":85310,"low":77250,"close":80465,"volume":5085409,"rsi_14":65.44,"sma_20":76337.0,"sma_60":56866.58,"sma_120":43144.21},{"date":"2026-06-29","open":79535,"high":80250,"low":76205,"close":78915,"volume":3182531,"rsi_14":56.9,"sma_20":76501.75,"sma_60":57681.67,"sma_120":43628.25},{"date":"2026-06-30","open":78785,"high":82945,"low":76800,"close":81470,"volume":2962439,"rsi_14":64.93,"sma_20":76788.0,"sma_60":58487.25,"sma_120":44132.33},{"date":"2026-07-01","open":81925,"high":83035,"low":77540,"close":80395,"volume":3772067,"rsi_14":62.39,"sma_20":77152.75,"sma_60":59305.83,"sma_120":44615.75},{"date":"2026-07-02","open":74375,"high":77985,"low":70105,"close":70980,"volume":4382090,"rsi_14":49.98,"sma_20":77071.0,"sma_60":59942.58,"sma_120":45012.88},{"date":"2026-07-03","open":70650,"high":75100,"low":66020,"close":75045,"volume":13318300,"rsi_14":48.98,"sma_20":77355.25,"sma_60":60641.92,"sma_120":45439.46},{"date":"2026-07-06","open":75365,"high":76690,"low":70350,"close":72100,"volume":3946747,"rsi_14":45.49,"sma_20":77778.0,"sma_60":61285.5,"sma_120":45840.62},{"date":"2026-07-07","open":71035,"high":71840,"low":63990,"close":66290,"volume":3333094,"rsi_14":38.91,"sma_20":77473.0,"sma_60":61776.75,"sma_120":46192.79},{"date":"2026-07-08","open":63400,"high":68185,"low":61635,"close":61775,"volume":5563809,"rsi_14":30.35,"sma_20":77165.5,"sma_60":62204.17,"sma_120":46509.92},{"date":"2026-07-09","open":64870,"high":66480,"low":61130,"close":64085,"volume":4159631,"rsi_14":32.02,"sma_20":76909.75,"sma_60":62654.08,"sma_120":46845.62},{"date":"2026-07-10","open":67420,"high":68370,"low":64980,"close":66600,"volume":3142478,"rsi_14":30.93,"sma_20":76689.75,"sma_60":63146.75,"sma_120":47201.17},{"date":"2026-07-13","open":65290,"high":66040,"low":56800,"close":56985,"volume":3580879,"rsi_14":30.63,"sma_20":75734.0,"sma_60":63460.83,"sma_120":47474.62},{"date":"2026-07-14","open":56635,"high":59425,"low":53235,"close":58440,"volume":5745277,"rsi_14":31.02,"sma_20":74808.0,"sma_60":63777.0,"sma_120":47757.96},{"date":"2026-07-15","open":63280,"high":65875,"low":62630,"close":64560,"volume":3168322,"rsi_14":32.1,"sma_20":74083.25,"sma_60":64183.0,"sma_120":48090.12},{"date":"2026-07-16","open":59670,"high":60035,"low":57125,"close":57820,"volume":2534026,"rsi_14":31.34,"sma_20":72766.25,"sma_60":64469.75,"sma_120":48364.88},{"date":"2026-07-20","open":54235,"high":58825,"low":54200,"close":55730,"volume":2938149,"rsi_14":31.07,"sma_20":71299.25,"sma_60":64711.17,"sma_120":48627.38},{"date":"2026-07-21","open":55900,"high":58810,"low":54675,"close":58185,"volume":2165847,"rsi_14":30.95,"sma_20":69783.25,"sma_60":64957.75,"sma_120":48908.67},{"date":"2026-07-22","open":62075,"high":63130,"low":57850,"close":58000,"volume":1606742,"rsi_14":31.41,"sma_20":68710.25,"sma_60":65190.42,"sma_120":49185.29},{"date":"2026-07-23","open":60100,"high":60870,"low":58005,"close":60100,"volume":1622849,"rsi_14":39.72,"sma_20":67686.0,"sma_60":65461.08,"sma_120":49479.75},{"date":"2026-07-24","open":59160,"high":59160,"low":54675,"close":55080,"volume":2806533,"rsi_14":31.47,"sma_20":66151.0,"sma_60":65641.0,"sma_120":49730.25},{"date":"2026-07-27","open":56610,"high":56620,"low":53050,"close":55670,"volume":1331210,"rsi_14":34.05,"sma_20":64911.25,"sma_60":65803.25,"sma_120":49974.29},{"date":"2026-07-28","open":51455,"high":51580,"low":47300,"close":47640,"volume":2059803,"rsi_14":32.65,"sma_20":63347.5,"sma_60":65824.08,"sma_120":50141.25},{"date":"2026-07-29","open":47940,"high":49635,"low":39570,"close":43835,"volume":5317678,"rsi_14":33.09,"sma_20":61465.75,"sma_60":65786.33,"sma_120":50271.54},{"date":"2026-07-30","open":43265,"high":45815,"low":40735,"close":41155,"volume":4568656,"rsi_14":28.53,"sma_20":59503.75,"sma_60":65705.5,"sma_120":50371.25},{"date":"2026-07-31","open":48990,"high":53500,"low":48990,"close":53500,"volume":2267763,"rsi_14":39.64,"sma_20":58629.75,"sma_60":65777.58,"sma_120":50591.0},{"date":"2026-08-03","open":52315,"high":52315,"low":50030,"close":50360,"volume":1377344,"rsi_14":44.16,"sma_20":57395.5,"sma_60":65744.08,"sma_120":50764.62},{"date":"2026-08-04","open":52285,"high":52500,"low":48300,"close":51235,"volume":1665339,"rsi_14":43.59,"sma_20":56352.25,"sma_60":65713.67,"sma_120":50945.25},{"date":"2026-08-05","open":55265,"high":55585,"low":53230,"close":54315,"volume":1166742,"rsi_14":40.36,"sma_20":55753.5,"sma_60":65730.75,"sma_120":51164.42},{"date":"2026-08-06","open":52495,"high":52775,"low":49150,"close":49200,"volume":1370185,"rsi_14":41.63,"sma_20":55124.75,"sma_60":65615.5,"sma_120":51341.38},{"date":"2026-08-07","open":50075,"high":50920,"low":47810,"close":48750,"volume":1039343,"rsi_14":43.0,"sma_20":54358.0,"sma_60":65505.67,"sma_120":51503.79},{"date":"2026-08-10","open":49390,"high":50670,"low":48315,"close":49065,"volume":977259,"rsi_14":40.45,"sma_20":53481.25,"sma_60":65350.67,"sma_120":51671.38},{"date":"2026-08-11","open":47945,"high":50320,"low":47440,"close":49760,"volume":1122763,"rsi_14":41.46,"sma_20":53120.0,"sma_60":65200.58,"sma_120":51846.54},{"date":"2026-08-12","open":50490,"high":53640,"low":50240,"close":52690,"volume":1389508,"rsi_14":42.45,"sma_20":52832.5,"sma_60":65161.75,"sma_120":52036.58},{"date":"2026-08-13","open":55225,"high":57550,"low":55125,"close":56320,"volume":1255685,"rsi_14":51.3,"sma_20":52420.5,"sma_60":65170.83,"sma_120":52258.38},{"date":"2026-08-14","open":58960,"high":59040,"low":56700,"close":57970,"volume":1018110,"rsi_14":52.36,"sma_20":52428.0,"sma_60":65246.17,"sma_120":52481.46},{"date":"2026-08-18","open":59610,"high":61635,"low":56085,"close":56785,"volume":2351895,"rsi_14":60.91,"sma_20":52480.75,"sma_60":65284.67,"sma_120":52688.58},{"date":"2026-08-19","open":52685,"high":54260,"low":52085,"close":52450,"volume":2036880,"rsi_14":60.15,"sma_20":52194.0,"sma_60":65154.5,"sma_120":52853.5},{"date":"2026-08-20","open":54800,"high":57155,"low":53410,"close":56905,"volume":1534005,"rsi_14":67.82,"sma_20":52139.25,"sma_60":65070.33,"sma_120":53046.08},{"date":"2026-08-21","open":55375,"high":57370,"low":55205,"close":57115,"volume":1292911,"rsi_14":55.64,"sma_20":51990.0,"sma_60":64901.08,"sma_120":53236.25},{"date":"2026-08-24","open":56845,"high":57095,"low":54235,"close":54620,"volume":810968,"rsi_14":56.78,"sma_20":51967.0,"sma_60":64664.08,"sma_120":53383.25},{"date":"2026-08-25","open":52420,"high":55240,"low":51210,"close":55240,"volume":831080,"rsi_14":56.43,"sma_20":51945.5,"sma_60":64397.92,"sma_120":53536.79},{"date":"2026-08-26","open":54225,"high":55985,"low":54030,"close":55070,"volume":649363,"rsi_14":51.34,"sma_20":52317.0,"sma_60":64055.42,"sma_120":53715.04},{"date":"2026-08-27","open":57005,"high":57420,"low":55270,"close":56095,"volume":753692,"rsi_14":64.27,"sma_20":52930.0,"sma_60":63727.92,"sma_120":53933.42},{"date":"2026-08-28","open":55625,"high":56650,"low":54910,"close":55065,"volume":598725,"rsi_14":62.76,"sma_20":53625.5,"sma_60":63427.33,"sma_120":54104.58},{"date":"2026-08-31","open":52910,"high":55495,"low":52155,"close":55400,"volume":887044,"rsi_14":62.79,"sma_20":53720.5,"sma_60":63140.42,"sma_120":54278.83},{"date":"2026-09-01","open":54940,"high":56190,"low":54235,"close":55800,"volume":979826,"rsi_14":62.34,"sma_20":53992.5,"sma_60":62914.42,"sma_120":54480.0},{"date":"2026-09-02","open":53605,"high":54745,"low":53370,"close":53370,"volume":905401,"rsi_14":51.42,"sma_20":54099.25,"sma_60":62743.17,"sma_120":54642.25},{"date":"2026-09-03","open":54500,"high":54550,"low":51352,"close":52630,"volume":1169521,"rsi_14":41.25,"sma_20":54015.0,"sma_60":62413.83,"sma_120":54800.33},{"date":"2026-09-04","open":53300,"high":55425,"low":53300,"close":54765,"volume":1221612,"rsi_14":42.57,"sma_20":54293.25,"sma_60":62194.5,"sma_120":54979.88},{"date":"2026-09-07","open":57425,"high":58120,"low":56780,"close":58120,"volume":2062088,"rsi_14":52.81,"sma_20":54761.75,"sma_60":62009.83,"sma_120":55190.67},{"date":"2026-09-08","open":58510,"high":60465,"low":57665,"close":57695,"volume":1593458,"rsi_14":63.23,"sma_20":55193.25,"sma_60":61788.08,"sma_120":55389.0},{"date":"2026-09-09","open":57925,"high":59760,"low":57910,"close":59090,"volume":1209656,"rsi_14":56.52,"sma_20":55659.75,"sma_60":61504.58,"sma_120":55595.58},{"date":"2026-09-10","open":59000,"high":59270,"low":57200,"close":59090,"volume":982446,"rsi_14":55.96,"sma_20":55979.75,"sma_60":61206.75,"sma_120":55784.67},{"date":"2026-09-11","open":56535,"high":57460,"low":56300,"close":57095,"volume":988538,"rsi_14":57.71,"sma_20":56018.5,"sma_60":60840.75,"sma_120":55961.17},{"date":"2026-09-14","open":54800,"high":55305,"low":53920,"close":53980,"volume":1083204,"rsi_14":46.6,"sma_20":55819.0,"sma_60":60337.75,"sma_120":56112.58},{"date":"2026-09-15","open":53790,"high":54835,"low":53370,"close":53695,"volume":1087824,"rsi_14":46.32,"sma_20":55664.5,"sma_60":59814.83,"sma_120":56280.79},{"date":"2026-09-16","open":53395,"high":55540,"low":53395,"close":55540,"volume":620360,"rsi_14":48.58,"sma_20":55819.0,"sma_60":59265.42,"sma_120":56456.04},{"date":"2026-09-17","open":55855,"high":56545,"low":54735,"close":54985,"volume":783781,"rsi_14":49.79,"sma_20":55723.0,"sma_60":58857.5,"sma_120":56622.08},{"date":"2026-09-18","open":56700,"high":57605,"low":56395,"close":57375,"volume":951883,"rsi_14":54.69,"sma_20":55736.0,"sma_60":58470.67,"sma_120":56822.38},{"date":"2026-09-21","open":58020,"high":59520,"low":57965,"close":59450,"volume":1414551,"rsi_14":58.03,"sma_20":55977.5,"sma_60":58031.83,"sma_120":57042.92},{"date":"2026-09-22","open":61230,"high":61740,"low":59400,"close":59945,"volume":1473072,"rsi_14":65.8,"sma_20":56212.75,"sma_60":57689.83,"sma_120":57278.21},{"date":"2026-09-23","open":61500,"high":61695,"low":60290,"close":61290,"volume":943125,"rsi_14":70.22,"sma_20":56523.75,"sma_60":57396.08,"sma_120":57538.88},{"date":"2026-09-28","open":61255,"high":61515,"low":58555,"close":58750,"volume":1580061,"rsi_14":59.13,"sma_20":56656.5,"sma_60":57017.42,"sma_120":57752.33},{"date":"2026-09-29","open":58600,"high":59915,"low":58560,"close":59915,"volume":1328214,"rsi_14":54.57,"sma_20":56899.0,"sma_60":56676.08,"sma_120":57990.96},{"date":"2026-09-30","open":60470,"high":61025,"low":59450,"close":60025,"volume":1431814,"rsi_14":56.03,"sma_20":57130.25,"sma_60":56493.5,"sma_120":58218.04},{"date":"2026-10-01","open":59055,"high":61525,"low":58670,"close":61500,"volume":1066975,"rsi_14":56.21,"sma_20":57415.25,"sma_60":56267.75,"sma_120":58454.83},{"date":"2026-10-02","open":61230,"high":61945,"low":61030,"close":61600,"volume":1029155,"rsi_14":56.44,"sma_20":57826.75,"sma_60":56092.75,"sma_120":58689.12},{"date":"2026-10-06","open":62205,"high":63020,"low":61360,"close":62000,"volume":1154756,"rsi_14":63.7,"sma_20":58295.25,"sma_60":56021.25,"sma_120":58899.0},{"date":"2026-10-07","open":61105,"high":62495,"low":60220,"close":60230,"volume":1238587,"rsi_14":68.88,"sma_20":58568.5,"sma_60":55995.5,"sma_120":59099.83},{"date":"2026-10-08","open":60230,"high":60590,"low":58500,"close":58500,"volume":1059574,"rsi_14":63.35,"sma_20":58587.5,"sma_60":55902.42,"sma_120":59278.25},{"date":"2026-10-12","open":57160,"high":57810,"low":55440,"close":55785,"volume":2043129,"rsi_14":50.65,"sma_20":58492.0,"sma_60":55722.17,"sma_120":59434.46},{"date":"2026-10-13","open":52965,"high":53800,"low":50175,"close":51040,"volume":2680751,"rsi_14":41.44,"sma_20":58089.5,"sma_60":55623.08,"sma_120":59541.96},{"date":"2026-10-14","open":51100,"high":52315,"low":49505,"close":50490,"volume":1705027,"rsi_14":33.77,"sma_20":57659.5,"sma_60":55490.58,"sma_120":59633.79},{"date":"2026-10-15","open":46125,"high":47100,"low":43525,"close":44750,"volume":2522741,"rsi_14":20.46,"sma_20":57042.25,"sma_60":55160.42,"sma_120":59671.71},{"date":"2026-10-16","open":45680,"high":46810,"low":44355,"close":45550,"volume":1757482,"rsi_14":21.42,"sma_20":56620.75,"sma_60":54955.92,"sma_120":59712.83},{"date":"2026-10-19","open":43335,"high":45605,"low":43335,"close":45605,"volume":2045901,"rsi_14":17.18,"sma_20":56216.25,"sma_60":54787.17,"sma_120":59749.17},{"date":"2026-10-20","open":45210,"high":45230,"low":43035,"close":43690,"volume":2482711,"rsi_14":17.64,"sma_20":55623.75,"sma_60":54545.58,"sma_120":59751.67},{"date":"2026-10-21","open":45000,"high":46895,"low":44855,"close":45615,"volume":1602642,"rsi_14":20.25,"sma_20":55155.25,"sma_60":54339.17,"sma_120":59764.79},{"date":"2026-10-22","open":45160,"high":46420,"low":43350,"close":43900,"volume":1528132,"rsi_14":18.55,"sma_20":54481.5,"sma_60":54069.17,"sma_120":59765.12},{"date":"2026-10-23","open":40924,"high":44470,"low":39886,"close":44470,"volume":2011054}],"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":44470.0,"price_history":[{"date":"2021-07-30","close":9534.1631},{"date":"2021-08-02","close":9625.791},{"date":"2021-08-03","close":9828.3379},{"date":"2021-08-04","close":9876.5645},{"date":"2021-08-05","close":9857.2725},{"date":"2021-08-06","close":9780.1133},{"date":"2021-08-09","close":9780.1133},{"date":"2021-08-10","close":9577.5654},{"date":"2021-08-11","close":9293.0371},{"date":"2021-08-12","close":9162.8271},{"date":"2021-08-13","close":9047.0859},{"date":"2021-08-17","close":8936.168},{"date":"2021-08-18","close":9013.3281},{"date":"2021-08-19","close":8834.8955},{"date":"2021-08-20","close":8767.3809},{"date":"2021-08-23","close":8786.6699},{"date":"2021-08-24","close":8969.9248},{"date":"2021-08-25","close":8931.3467},{"date":"2021-08-26","close":9003.6846},{"date":"2021-08-27","close":8950.6357},{"date":"2021-08-30","close":8965.1025},{"date":"2021-08-31","close":9206.2295},{"date":"2021-09-01","close":9230.3428},{"date":"2021-09-02","close":9109.7803},{"date":"2021-09-03","close":9259.2764},{"date":"2021-09-06","close":9215.876},{"date":"2021-09-07","close":9158.0049},{"date":"2021-09-08","close":9186.9404},{"date":"2021-09-09","close":9056.7314},{"date":"2021-09-10","close":9220.6982},{"date":"2021-09-13","close":9254.4561},{"date":"2021-09-14","close":9341.2607},{"date":"2021-09-15","close":9355.7285},{"date":"2021-09-16","close":9167.6494},{"date":"2021-09-17","close":9307.502},{"date":"2021-09-23","close":9191.7627},{"date":"2021-09-24","close":9235.167},{"date":"2021-09-27","close":9312.3252},{"date":"2021-09-28","close":9177.2959},{"date":"2021-09-29","close":8945.8125},{"date":"2021-09-30","close":8945.8125},{"date":"2021-10-01","close":8719.1543},{"date":"2021-10-05","close":8593.7686},{"date":"2021-10-06","close":8381.5762},{"date":"2021-10-07","close":8463.5586},{"date":"2021-10-08","close":8410.5098},{"date":"2021-10-12","close":8236.9004},{"date":"2021-10-13","close":8232.0762},{"date":"2021-10-14","close":8381.5762},{"date":"2021-10-15","close":8574.4775},{"date":"2021-10-18","close":8574.4775},{"date":"2021-10-19","close":8560.0098},{"date":"2021-10-20","close":8531.0732},{"date":"2021-10-21","close":8453.9131},{"date":"2021-10-22","close":8531.0732},{"date":"2021-10-25","close":8560.0098},{"date":"2021-10-26","close":8714.332},{"date":"2021-10-27","close":8641.9941},{"date":"2021-10-28","close":8873.4746},{"date":"2021-10-29","close":8714.332},{"date":"2021-11-01","close":8748.0889},{"date":"2021-11-02","close":8873.4746},{"date":"2021-11-03","close":8781.8457},{"date":"2021-11-04","close":8815.6055},{"date":"2021-11-05","close":8815.6055},{"date":"2021-11-08","close":8815.6055},{"date":"2021-11-09","close":8820.4258},{"date":"2021-11-10","close":8762.5576},{"date":"2021-11-11","close":8781.8457},{"date":"2021-11-12","close":8892.7656},{"date":"2021-11-15","close":9129.0703},{"date":"2021-11-16","close":9114.6016},{"date":"2021-11-17","close":9080.8447},{"date":"2021-11-18","close":9148.3613},{"date":"2021-11-19","close":9394.3086},{"date":"2021-11-22","close":9770.4668},{"date":"2021-11-23","close":9707.7754},{"date":"2021-11-24","close":9722.2422},{"date":"2021-11-25","close":9640.2588},{"date":"2021-11-26","close":9471.4678},{"date":"2021-11-29","close":9432.8877},{"date":"2021-11-30","close":9283.3896},{"date":"2021-12-01","close":9567.9209},{"date":"2021-12-02","close":9630.6143},{"date":"2021-12-03","close":9683.6621},{"date":"2021-12-06","close":9741.5322},{"date":"2021-12-07","close":9799.4033},{"date":"2021-12-08","close":9789.7568},{"date":"2021-12-09","close":9876.5645},{"date":"2021-12-10","close":9784.9336},{"date":"2021-12-13","close":9862.0947},{"date":"2021-12-14","close":9770.4668},{"date":"2021-12-15","close":9900.6758},{"date":"2021-12-16","close":9982.6582},{"date":"2021-12-17","close":9871.7412},{"date":"2021-12-20","close":9727.0654},{"date":"2021-12-21","close":9939.2559},{"date":"2021-12-22","close":10074.2871},{"date":"2021-12-23","close":10233.4316},{"date":"2021-12-24","close":10368.4609},{"date":"2021-12-27","close":10267.1885},{"date":"2021-12-28","close":10353.9941},{"date":"2021-12-29","close":10416.6885},{"date":"2021-12-30","close":10489.0254},{"date":"2022-01-03","close":10468.0},{"date":"2022-01-04","close":10373.2852},{"date":"2022-01-05","close":10151.4482},{"date":"2022-01-06","close":9924.79},{"date":"2022-01-07","close":10146.625},{"date":"2022-01-10","close":9948.9014},{"date":"2022-01-11","close":10001.9502},{"date":"2022-01-12","close":10185.2061},{"date":"2022-01-13","close":10180.3838},{"date":"2022-01-14","close":10233.4316},{"date":"2022-01-17","close":10122.5137},{"date":"2022-01-18","close":10141.8037},{"date":"2022-01-19","close":10050.1748},{"date":"2022-01-20","close":10127.3359},{"date":"2022-01-21","close":9780.1133},{"date":"2022-01-24","close":9702.9521},{"date":"2022-01-25","close":9572.7432},{"date":"2022-01-26","close":9447.3574},{"date":"2022-01-27","close":9191.7627},{"date":"2022-01-28","close":9538.9854},{"date":"2022-02-03","close":9572.7432},{"date":"2022-02-04","close":9625.791},{"date":"2022-02-07","close":9432.8877},{"date":"2022-02-08","close":9437.7139},{"date":"2022-02-09","close":9592.0322},{"date":"2022-02-10","close":9659.5488},{"date":"2022-02-11","close":9577.5654},{"date":"2022-02-14","close":9462.0},{"date":"2022-02-15","close":9317.1484},{"date":"2022-02-16","close":9558.2754},{"date":"2022-02-17","close":9601.6787},{"date":"2022-02-18","close":9582.3887},{"date":"2022-02-21","close":9510.0488},{"date":"2022-02-22","close":9365.374},{"date":"2022-02-23","close":9481.1152},{"date":"2022-02-24","close":9172.4717},{"date":"2022-02-25","close":9288.2129},{"date":"2022-02-28","close":9312.3252},{"date":"2022-03-02","close":9350.9043},{"date":"2022-03-03","close":9582.3887},{"date":"2022-03-04","close":9355.7285},{"date":"2022-03-07","close":9071.1992},{"date":"2022-03-08","close":8994.0391},{"date":"2022-03-10","close":9100.1357},{"date":"2022-03-11","close":9047.0859},{"date":"2022-03-14","close":8907.2324},{"date":"2022-03-15","close":8781.8457},{"date":"2022-03-16","close":8998.8613},{"date":"2022-03-17","close":9336.4385},{"date":"2022-03-18","close":9423.2422},{"date":"2022-03-21","close":9423.2422},{"date":"2022-03-22","close":9495.582},{"date":"2022-03-23","close":9538.9854},{"date":"2022-03-24","close":9471.4678},{"date":"2022-03-25","close":9457.002},{"date":"2022-03-28","close":9423.2422},{"date":"2022-03-29","close":9457.002},{"date":"2022-03-30","close":9514.873},{"date":"2022-03-31","close":9481.1152},{"date":"2022-04-01","close":9341.2607},{"date":"2022-04-04","close":9389.4854},{"date":"2022-04-05","close":9399.1318},{"date":"2022-04-06","close":9196.5859},{"date":"2022-04-07","close":9162.8271},{"date":"2022-04-08","close":9153.1816},{"date":"2022-04-11","close":9095.3096},{"date":"2022-04-12","close":9051.9082},{"date":"2022-04-13","close":9225.5215},{"date":"2022-04-14","close":9172.4717},{"date":"2022-04-15","close":9047.0859},{"date":"2022-04-18","close":9042.2637},{"date":"2022-04-19","close":9235.167},{"date":"2022-04-20","close":9249.6328},{"date":"2022-04-21","close":9350.9043},{"date":"2022-04-22","close":9239.9873},{"date":"2022-04-25","close":9047.0859},{"date":"2022-04-26","close":9104.958},{"date":"2022-04-27","close":8965.1025},{"date":"2022-04-28","close":8950.5166},{"date":"2022-04-29","close":9130.4033},{"date":"2022-05-02","close":9109.0},{"date":"2022-05-03","close":9115.8174},{"date":"2022-05-04","close":9110.957},{"date":"2022-05-06","close":8935.9326},{"date":"2022-05-09","close":8830.0},{"date":"2022-05-10","close":8897.0381},{"date":"2022-05-11","close":8974.8262},{"date":"2022-05-12","close":8760.9102},{"date":"2022-05-13","close":9023.4434},{"date":"2022-05-16","close":8965.1035},{"date":"2022-05-17","close":9164.4365},{"date":"2022-05-18","close":9242.2227},{"date":"2022-05-19","close":9140.126},{"date":"2022-05-20","close":9242.2227},{"date":"2022-05-23","close":9285.9805},{"date":"2022-05-24","close":8989.4121},{"date":"2022-05-25","close":9028.3057},{"date":"2022-05-26","close":8843.5586},{"date":"2022-05-27","close":8931.0713},{"date":"2022-05-30","close":9062.3369},{"date":"2022-05-31","close":9110.957},{"date":"2022-06-02","close":9013.7217},{"date":"2022-06-03","close":9038.0293},{"date":"2022-06-07","close":8785.2178},{"date":"2022-06-08","close":8833.8369},{"date":"2022-06-09","close":8853.2832},{"date":"2022-06-10","close":8736.5986},{"date":"2022-06-13","close":8430.3096},{"date":"2022-06-14","close":8459.4775},{"date":"2022-06-15","close":8284.4551},{"date":"2022-06-16","close":8303.9023},{"date":"2022-06-17","close":8196.9453},{"date":"2022-06-20","close":8017.0586},{"date":"2022-06-21","close":8026.7812},{"date":"2022-06-22","close":7720.4902},{"date":"2022-06-23","close":7574.6372},{"date":"2022-06-24","close":7778.8315},{"date":"2022-06-27","close":7934.4077},{"date":"2022-06-28","close":7958.7163},{"date":"2022-06-29","close":7851.7573},{"date":"2022-06-30","close":7594.0845},{"date":"2022-07-01","close":7394.751},{"date":"2022-07-04","close":7419.0601},{"date":"2022-07-05","close":7628.1162},{"date":"2022-07-06","close":7540.604},{"date":"2022-07-07","close":7715.6284},{"date":"2022-07-08","close":7754.5225},{"date":"2022-07-11","close":7720.4902},{"date":"2022-07-12","close":7545.4663},{"date":"2022-07-13","close":7608.6689},{"date":"2022-07-14","close":7598.9448},{"date":"2022-07-15","close":7837.1724},{"date":"2022-07-18","close":8017.0586},{"date":"2022-07-19","close":7914.9604},{"date":"2022-07-20","close":7992.749},{"date":"2022-07-21","close":8114.2935},{"date":"2022-07-22","close":8031.644},{"date":"2022-07-25","close":8021.9199},{"date":"2022-07-26","close":8070.5381},{"date":"2022-07-27","close":8075.3989},{"date":"2022-07-28","close":8119.1548},{"date":"2022-07-29","close":8046.228},{"date":"2022-08-01","close":8051.0903},{"date":"2022-08-02","close":8012.1958},{"date":"2022-08-03","close":7997.6108},{"date":"2022-08-04","close":8017.0586},{"date":"2022-08-05","close":8041.3667},{"date":"2022-08-08","close":7895.5142},{"date":"2022-08-09","close":7759.3843},{"date":"2022-08-10","close":7574.6372},{"date":"2022-08-11","close":7710.7666},{"date":"2022-08-12","close":7808.002},{"date":"2022-08-16","close":7968.4399},{"date":"2022-08-17","close":7929.5459},{"date":"2022-08-18","close":7948.9932},{"date":"2022-08-19","close":7871.2046},{"date":"2022-08-22","close":7754.5225},{"date":"2022-08-23","close":7642.7017},{"date":"2022-08-24","close":7647.5635},{"date":"2022-08-25","close":7754.5225},{"date":"2022-08-26","close":7808.002},{"date":"2022-08-29","close":7555.1899},{"date":"2022-08-30","close":7632.9785},{"date":"2022-08-31","close":7793.417},{"date":"2022-09-01","close":7564.9136},{"date":"2022-09-02","close":7540.604},{"date":"2022-09-05","close":7462.8159},{"date":"2022-09-06","close":7501.7104},{"date":"2022-09-07","close":7370.4424},{"date":"2022-09-08","close":7380.166},{"date":"2022-09-13","close":7730.2144},{"date":"2022-09-14","close":7526.0195},{"date":"2022-09-15","close":7433.646},{"date":"2022-09-16","close":7360.7188},{"date":"2022-09-19","close":7302.3784},{"date":"2022-09-20","close":7214.8652},{"date":"2022-09-21","close":7161.3862},{"date":"2022-09-22","close":7059.2891},{"date":"2022-09-23","close":6937.7461},{"date":"2022-09-26","close":6777.3066},{"date":"2022-09-27","close":6752.9985},{"date":"2022-09-28","close":6519.6333},{"date":"2022-09-29","close":6485.5996},{"date":"2022-09-30","close":6543.9419},{"date":"2022-10-04","close":6825.9243},{"date":"2022-10-05","close":6903.7129},{"date":"2022-10-06","close":7039.8423},{"date":"2022-10-07","close":7064.1514},{"date":"2022-10-11","close":6908.5752},{"date":"2022-10-12","close":7034.9805},{"date":"2022-10-13","close":6962.0542},{"date":"2022-10-14","close":7132.2163},{"date":"2022-10-17","close":7156.5254},{"date":"2022-10-18","close":7180.8335},{"date":"2022-10-19","close":7034.9805},{"date":"2022-10-20","close":6932.8833},{"date":"2022-10-21","close":6952.3306},{"date":"2022-10-24","close":7093.3218},{"date":"2022-10-25","close":7214.8652},{"date":"2022-10-26","close":7273.207},{"date":"2022-10-27","close":7229.4517},{"date":"2022-10-28","close":6927.6162},{"date":"2022-10-31","close":7039.5864},{"date":"2022-11-01","close":7093.1382},{"date":"2022-11-02","close":7039.5864},{"date":"2022-11-03","close":7000.6401},{"date":"2022-11-04","close":7029.8506},{"date":"2022-11-07","close":7175.8999},{"date":"2022-11-08","close":7317.0806},{"date":"2022-11-09","close":7448.5249},{"date":"2022-11-10","close":7365.7642},{"date":"2022-11-11","close":7735.7568},{"date":"2022-11-14","close":7614.0488},{"date":"2022-11-15","close":7750.3608},{"date":"2022-11-16","close":7701.6782},{"date":"2022-11-17","close":7570.2339},{"date":"2022-11-18","close":7575.1016},{"date":"2022-11-21","close":7487.4717},{"date":"2022-11-22","close":7351.1592},{"date":"2022-11-23","close":7409.5791},{"date":"2022-11-24","close":7502.0767},{"date":"2022-11-25","close":7433.9209},{"date":"2022-11-28","close":7321.9497},{"date":"2022-11-29","close":7351.1592},{"date":"2022-11-30","close":7511.8135},{"date":"2022-12-01","close":7536.1553},{"date":"2022-12-02","close":7351.1592},{"date":"2022-12-05","close":7336.5542},{"date":"2022-12-06","close":7205.1104},{"date":"2022-12-07","close":7122.3486},{"date":"2022-12-08","close":7078.5347},{"date":"2022-12-09","close":7209.9785},{"date":"2022-12-12","close":7156.4268},{"date":"2022-12-13","close":7219.7148},{"date":"2022-12-14","close":7302.4766},{"date":"2022-12-15","close":7195.373},{"date":"2022-12-16","close":7107.7427},{"date":"2022-12-19","close":7117.48},{"date":"2022-12-20","close":7010.377},{"date":"2022-12-21","close":6956.8252},{"date":"2022-12-22","close":7068.7974},{"date":"2022-12-23","close":6917.8789},{"date":"2022-12-26","close":6932.4839},{"date":"2022-12-27","close":6937.3525},{"date":"2022-12-28","close":6869.1958},{"date":"2022-12-29","close":6718.2783},{"date":"2023-01-02","close":6723.146},{"date":"2023-01-03","close":6805.9082},{"date":"2023-01-04","close":7098.0068},{"date":"2023-01-05","close":7107.7427},{"date":"2023-01-06","close":7190.5044},{"date":"2023-01-09","close":7385.2373},{"date":"2023-01-10","close":7414.4468},{"date":"2023-01-11","close":7467.998},{"date":"2023-01-12","close":7433.9209},{"date":"2023-01-13","close":7399.8423},{"date":"2023-01-16","close":7448.5249},{"date":"2023-01-17","close":7448.5249},{"date":"2023-01-18","close":7399.8423},{"date":"2023-01-19","close":7467.998},{"date":"2023-01-20","close":7497.2085},{"date":"2023-01-25","close":7711.4146},{"date":"2023-01-26","close":7750.3608},{"date":"2023-01-27","close":7764.9663},{"date":"2023-01-30","close":7662.603},{"date":"2023-01-31","close":7521.2446},{"date":"2023-02-01","close":7652.854},{"date":"2023-02-02","close":7833.209},{"date":"2023-02-03","close":7794.2129},{"date":"2023-02-06","close":7628.4814},{"date":"2023-02-07","close":7696.7241},{"date":"2023-02-08","close":7891.7012},{"date":"2023-02-09","close":7872.2036},{"date":"2023-02-10","close":7823.4595},{"date":"2023-02-13","close":7750.3428},{"date":"2023-02-14","close":7857.5801},{"date":"2023-02-15","close":7735.7192},{"date":"2023-02-16","close":7959.9434},{"date":"2023-02-17","close":7847.8311},{"date":"2023-02-20","close":7940.4458},{"date":"2023-02-21","close":7842.957},{"date":"2023-02-22","close":7677.2266},{"date":"2023-02-23","close":7847.8311},{"date":"2023-02-24","close":7701.5981},{"date":"2023-02-27","close":7657.729},{"date":"2023-02-28","close":7657.729},{"date":"2023-03-02","close":7623.6079},{"date":"2023-03-03","close":7657.729},{"date":"2023-03-06","close":7823.4595},{"date":"2023-03-07","close":7745.4688},{"date":"2023-03-08","close":7667.478},{"date":"2023-03-09","close":7608.9844},{"date":"2023-03-10","close":7438.3799},{"date":"2023-03-13","close":7530.9937},{"date":"2023-03-14","close":7297.0205},{"date":"2023-03-15","close":7282.3979},{"date":"2023-03-16","close":7311.6445},{"date":"2023-03-17","close":7540.7417},{"date":"2023-03-20","close":7482.2495},{"date":"2023-03-21","close":7467.6255},{"date":"2023-03-22","close":7604.1094},{"date":"2023-03-23","close":7657.729},{"date":"2023-03-24","close":7779.5894},{"date":"2023-03-27","close":7789.3379},{"date":"2023-03-28","close":7916.0728},{"date":"2023-03-29","close":7935.5713},{"date":"2023-03-30","close":8042.8081},{"date":"2023-03-31","close":8145.1709},{"date":"2023-04-03","close":8101.3022},{"date":"2023-04-04","close":7964.8179},{"date":"2023-04-05","close":8023.311},{"date":"2023-04-06","close":7852.7056},{"date":"2023-04-07","close":8174.4189},{"date":"2023-04-10","close":8237.7852},{"date":"2023-04-11","close":8340.1484},{"date":"2023-04-12","close":8198.79},{"date":"2023-04-13","close":8154.9209},{"date":"2023-04-14","close":8135.4233},{"date":"2023-04-17","close":8076.9297},{"date":"2023-04-18","close":8003.813},{"date":"2023-04-19","close":8003.813},{"date":"2023-04-20","close":7920.9482},{"date":"2023-04-21","close":7950.1948},{"date":"2023-04-24","close":7857.5801},{"date":"2023-04-25","close":7706.4736},{"date":"2023-04-26","close":7755.2173},{"date":"2023-04-27","close":7868.1812},{"date":"2023-04-28","close":7917.2959},{"date":"2023-05-02","close":7927.1187},{"date":"2023-05-03","close":7927.1187},{"date":"2023-05-04","close":7823.978},{"date":"2023-05-08","close":7922.208},{"date":"2023-05-09","close":7804.332},{"date":"2023-05-10","close":7725.7485},{"date":"2023-05-11","close":7676.6338},{"date":"2023-05-12","close":7706.1025},{"date":"2023-05-15","close":7632.4297},{"date":"2023-05-16","close":7774.8628},{"date":"2023-05-17","close":7823.978},{"date":"2023-05-18","close":7997.0},{"date":"2023-05-19","close":8280.7441},{"date":"2023-05-22","close":8310.2129},{"date":"2023-05-23","close":8300.3916},{"date":"2023-05-24","close":8272.0},{"date":"2023-05-25","close":8423.1777},{"date":"2023-05-26","close":8619.6367},{"date":"2023-05-30","close":8830.8301},{"date":"2023-05-31","close":8737.5117},{"date":"2023-06-01","close":8757.1572},{"date":"2023-06-02","close":8840.6523},{"date":"2023-06-05","close":8791.5381},{"date":"2023-06-07","close":8732.6006},{"date":"2023-06-08","close":8727.6885},{"date":"2023-06-09","close":8987.9961},{"date":"2023-06-12","close":8933.9717},{"date":"2023-06-13","close":9110.7842},{"date":"2023-06-14","close":9071.4912},{"date":"2023-06-15","close":9120.6074},{"date":"2023-06-16","close":9110.7842},{"date":"2023-06-19","close":9007.6436},{"date":"2023-06-20","close":9086.2256},{"date":"2023-06-21","close":8914.3252},{"date":"2023-06-22","close":8909.4131},{"date":"2023-06-23","close":8899.5908},{"date":"2023-06-26","close":9002.7314},{"date":"2023-06-27","close":8983.0859},{"date":"2023-06-28","close":8943.7939},{"date":"2023-06-29","close":9051.8457},{"date":"2023-06-30","close":9037.1123},{"date":"2023-07-03","close":9143.0},{"date":"2023-07-04","close":9158.0},{"date":"2023-07-05","close":9125.0},{"date":"2023-07-06","close":8923.0},{"date":"2023-07-07","close":8762.0693},{"date":"2023-07-10","close":8619.6367},{"date":"2023-07-11","close":8923.0},{"date":"2023-07-12","close":9055.0},{"date":"2023-07-13","close":9125.0},{"date":"2023-07-14","close":9366.1816},{"date":"2023-07-17","close":9449.6758},{"date":"2023-07-18","close":9483.0},{"date":"2023-07-19","close":9307.2441},{"date":"2023-07-20","close":9356.3564},{"date":"2023-07-21","close":9209.0146},{"date":"2023-07-24","close":9238.4824},{"date":"2023-07-25","close":9212.0},{"date":"2023-07-26","close":9056.7578},{"date":"2023-07-27","close":9453.0},{"date":"2023-07-28","close":9523.3486},{"date":"2023-07-31","close":9497.0},{"date":"2023-08-01","close":9640.0},{"date":"2023-08-02","close":9403.0},{"date":"2023-08-03","close":9356.3564},{"date":"2023-08-04","close":9272.8633},{"date":"2023-08-07","close":9258.1289},{"date":"2023-08-08","close":9140.2529},{"date":"2023-08-09","close":9189.3682},{"date":"2023-08-10","close":9046.9355},{"date":"2023-08-11","close":9002.7314},{"date":"2023-08-14","close":8909.4131},{"date":"2023-08-16","close":8860.2988},{"date":"2023-08-17","close":8835.7422},{"date":"2023-08-18","close":8997.8193},{"date":"2023-08-21","close":8973.2617},{"date":"2023-08-22","close":8919.2373},{"date":"2023-08-23","close":8929.0596},{"date":"2023-08-24","close":9135.3428},{"date":"2023-08-25","close":8914.3252},{"date":"2023-08-28","close":8879.9443},{"date":"2023-08-29","close":8929.0596},{"date":"2023-08-30","close":8978.1748},{"date":"2023-08-31","close":9032.2012},{"date":"2023-09-01","close":9253.2178},{"date":"2023-09-04","close":9272.8633},{"date":"2023-09-05","close":9292.5088},{"date":"2023-09-06","close":9154.9883},{"date":"2023-09-07","close":9154.9883},{"date":"2023-09-08","close":8973.2617},{"date":"2023-09-11","close":8963.4395},{"date":"2023-09-12","close":8973.2617},{"date":"2023-09-13","close":8958.5283},{"date":"2023-09-14","close":9209.0146},{"date":"2023-09-15","close":9297.4209},{"date":"2023-09-18","close":9051.8457},{"date":"2023-09-19","close":8992.9092},{"date":"2023-09-20","close":8953.6162},{"date":"2023-09-21","close":8747.335},{"date":"2023-09-22","close":8766.9814},{"date":"2023-09-25","close":8796.4502},{"date":"2023-09-26","close":8688.3984},{"date":"2023-09-27","close":8722.7773},{"date":"2023-10-04","close":8654.0176},{"date":"2023-10-05","close":8708.0439},{"date":"2023-10-06","close":8698.2197},{"date":"2023-10-10","close":8649.1055},{"date":"2023-10-11","close":8860.2988},{"date":"2023-10-12","close":9081.3164},{"date":"2023-10-13","close":9086.2256},{"date":"2023-10-16","close":8958.5283},{"date":"2023-10-17","close":9258.1289},{"date":"2023-10-18","close":9297.4209},{"date":"2023-10-19","close":9086.2256},{"date":"2023-10-20","close":8992.9092},{"date":"2023-10-23","close":8899.5908},{"date":"2023-10-24","close":9086.2256},{"date":"2023-10-25","close":9120.6074},{"date":"2023-10-26","close":8629.458},{"date":"2023-10-27","close":8604.9023},{"date":"2023-10-30","close":8644.1934},{"date":"2023-10-31","close":8437.9121},{"date":"2023-11-01","close":8619.6367},{"date":"2023-11-02","close":9017.4648},{"date":"2023-11-03","close":9056.7578},{"date":"2023-11-06","close":9395.6504},{"date":"2023-11-07","close":9400.5615},{"date":"2023-11-08","close":9238.4824},{"date":"2023-11-09","close":9297.4209},{"date":"2023-11-10","close":9410.3838},{"date":"2023-11-13","close":9356.3564},{"date":"2023-11-14","close":9395.6504},{"date":"2023-11-15","close":9606.8428},{"date":"2023-11-16","close":9626.4893},{"date":"2023-11-17","close":9562.6396},{"date":"2023-11-20","close":9611.7559},{"date":"2023-11-21","close":9655.958},{"date":"2023-11-22","close":9685.4268},{"date":"2023-11-23","close":9562.6396},{"date":"2023-11-24","close":9503.7021},{"date":"2023-11-27","close":9606.8428},{"date":"2023-11-28","close":9739.4541},{"date":"2023-11-29","close":9749.2754},{"date":"2023-11-30","close":9886.7979},{"date":"2023-12-01","close":9837.6826},{"date":"2023-12-04","close":9783.6562},{"date":"2023-12-05","close":9547.9053},{"date":"2023-12-06","close":9651.0459},{"date":"2023-12-07","close":9592.1084},{"date":"2023-12-08","close":9749.2754},{"date":"2023-12-11","close":9773.834},{"date":"2023-12-12","close":9842.5947},{"date":"2023-12-13","close":9798.3906},{"date":"2023-12-14","close":10034.1406},{"date":"2023-12-15","close":10068.5205},{"date":"2023-12-18","close":10068.5205},{"date":"2023-12-19","close":9975.2031},{"date":"2023-12-20","close":10102.9023},{"date":"2023-12-21","close":10093.0801},{"date":"2023-12-22","close":10142.1943},{"date":"2023-12-26","close":10142.1943},{"date":"2023-12-27","close":10264.9805},{"date":"2023-12-28","close":10333.7412},{"date":"2024-01-02","close":10466.3506},{"date":"2024-01-03","close":10166.75},{"date":"2024-01-04","close":10107.8135},{"date":"2024-01-05","close":10073.4326},{"date":"2024-01-08","close":10029.2295},{"date":"2024-01-09","close":10004.6729},{"date":"2024-01-10","close":9867.1504},{"date":"2024-01-11","close":9916.2666},{"date":"2024-01-12","close":9793.4775},{"date":"2024-01-15","close":9788.5684},{"date":"2024-01-16","close":9655.958},{"date":"2024-01-17","close":9479.1436},{"date":"2024-01-18","close":9695.0},{"date":"2024-01-19","close":10078.3447},{"date":"2024-01-22","close":10166.75},{"date":"2024-01-23","close":10117.6357},{"date":"2024-01-24","close":10053.7861},{"date":"2024-01-25","close":9975.2031},{"date":"2024-01-26","close":9842.5947},{"date":"2024-01-29","close":9822.9473},{"date":"2024-01-30","close":9837.6826},{"date":"2024-01-31","close":9636.3115},{"date":"2024-02-01","close":9597.0205},{"date":"2024-02-02","close":9744.3643},{"date":"2024-02-05","close":9562.6396},{"date":"2024-02-06","close":9739.4541},{"date":"2024-02-07","close":9714.8945},{"date":"2024-02-08","close":9970.292},{"date":"2024-02-13","close":10264.9805},{"date":"2024-02-14","close":10181.4844},{"date":"2024-02-15","close":10171.6621},{"date":"2024-02-16","close":10048.876},{"date":"2024-02-19","close":10078.3447},{"date":"2024-02-20","close":10107.8135},{"date":"2024-02-21","close":10083.2549},{"date":"2024-02-22","close":10264.9805},{"date":"2024-02-23","close":10289.5381},{"date":"2024-02-26","close":10284.626},{"date":"2024-02-27","close":10152.0156},{"date":"2024-02-28","close":10377.9434},{"date":"2024-02-29","close":10338.6533},{"date":"2024-03-04","close":10707.0137},{"date":"2024-03-05","close":10677.5459},{"date":"2024-03-06","close":10672.6328},{"date":"2024-03-07","close":10594.0498},{"date":"2024-03-08","close":10805.2432},{"date":"2024-03-11","close":10692.2803},{"date":"2024-03-12","close":10775.7744},{"date":"2024-03-13","close":10761.0391},{"date":"2024-03-14","close":10790.5078},{"date":"2024-03-15","close":10711.9258},{"date":"2024-03-18","close":10815.0654},{"date":"2024-03-19","close":10751.2158},{"date":"2024-03-20","close":10844.5342},{"date":"2024-03-21","close":11262.0078},{"date":"2024-03-22","close":11153.958},{"date":"2024-03-25","close":11139.2217},{"date":"2024-03-26","close":11355.3281},{"date":"2024-03-27","close":11576.3438},{"date":"2024-03-28","close":11748.2451},{"date":"2024-03-29","close":11915.2363},{"date":"2024-04-01","close":12092.0488},{"date":"2024-04-02","close":12244.3057},{"date":"2024-04-03","close":11964.3506},{"date":"2024-04-04","close":12317.9766},{"date":"2024-04-05","close":12205.0127},{"date":"2024-04-08","close":12057.6689},{"date":"2024-04-09","close":12028.2002},{"date":"2024-04-11","close":12200.1006},{"date":"2024-04-12","close":12205.0127},{"date":"2024-04-15","close":12116.6064},{"date":"2024-04-16","close":11654.9277},{"date":"2024-04-17","close":11591.0781},{"date":"2024-04-18","close":11758.0693},{"date":"2024-04-19","close":11389.708},{"date":"2024-04-22","close":11188.3379},{"date":"2024-04-23","close":11104.8418},{"date":"2024-04-24","close":11586.166},{"date":"2024-04-25","close":11217.8057},{"date":"2024-04-26","close":11389.708},{"date":"2024-04-29","close":11458.8271},{"date":"2024-04-30","close":11448.9521},{"date":"2024-05-02","close":11448.9521},{"date":"2024-05-03","close":11389.709},{"date":"2024-05-07","close":11829.1025},{"date":"2024-05-08","close":11834.04},{"date":"2024-05-09","close":11685.9287},{"date":"2024-05-10","close":11611.874},{"date":"2024-05-13","close":11606.9365},{"date":"2024-05-14","close":11636.5586},{"date":"2024-05-16","close":11838.9766},{"date":"2024-05-17","close":11646.4326},{"date":"2024-05-20","close":11750.1104},{"date":"2024-05-21","close":11809.3555},{"date":"2024-05-22","close":11942.6543},{"date":"2024-05-23","close":12001.8975},{"date":"2024-05-24","close":11774.7959},{"date":"2024-05-27","close":12071.0166},{"date":"2024-05-28","close":12243.8125},{"date":"2024-05-29","close":12135.1982},{"date":"2024-05-30","close":11878.4727},{"date":"2024-05-31","close":11735.2998},{"date":"2024-06-03","close":11848.8506},{"date":"2024-06-04","close":11784.6689},{"date":"2024-06-05","close":11913.0322},{"date":"2024-06-07","close":12154.9463},{"date":"2024-06-10","close":12214.1904},{"date":"2024-06-11","close":12243.8125},{"date":"2024-06-12","close":12456.1045},{"date":"2024-06-13","close":12781.9473},{"date":"2024-06-14","close":12717.7676},{"date":"2024-06-17","close":12702.9561},{"date":"2024-06-18","close":12949.8057},{"date":"2024-06-19","close":12974.4912},{"date":"2024-06-20","close":13132.4766},{"date":"2024-06-21","close":12930.0586},{"date":"2024-06-24","close":12737.5146},{"date":"2024-06-25","close":12732.5781},{"date":"2024-06-26","close":12989.3037},{"date":"2024-06-27","close":12994.2393},{"date":"2024-06-28","close":13102.8535},{"date":"2024-07-01","close":13028.7988},{"date":"2024-07-02","close":12870.8145},{"date":"2024-07-03","close":12925.1211},{"date":"2024-07-04","close":13107.791},{"date":"2024-07-05","close":13344.7686},{"date":"2024-07-08","close":13300.334},{"date":"2024-07-09","close":13478.0674},{"date":"2024-07-10","close":13433.6348},{"date":"2024-07-11","close":13502.7529},{"date":"2024-07-12","close":13201.5947},{"date":"2024-07-15","close":13196.6572},{"date":"2024-07-16","close":13404.0117},{"date":"2024-07-17","close":12934.9951},{"date":"2024-07-18","close":12762.2002},{"date":"2024-07-19","close":12609.1523},{"date":"2024-07-22","close":12243.8125},{"date":"2024-07-23","close":12238.875},{"date":"2024-07-24","close":12204.3164},{"date":"2024-07-25","close":11661.2441},{"date":"2024-07-26","close":11740.2363},{"date":"2024-07-29","close":11779.7334},{"date":"2024-07-30","close":11552.6289},{"date":"2024-07-31","close":11922.9062},{"date":"2024-08-01","close":11848.8506},{"date":"2024-08-02","close":10999.6826},{"date":"2024-08-05","close":9785.1768},{"date":"2024-08-06","close":10219.6338},{"date":"2024-08-07","close":10456.6113},{"date":"2024-08-08","close":10288.752},{"date":"2024-08-09","close":10565.2256},{"date":"2024-08-12","close":10797.2656},{"date":"2024-08-13","close":10826.8877},{"date":"2024-08-14","close":11053.9902},{"date":"2024-08-16","close":11567.4414},{"date":"2024-08-19","close":11290.9668},{"date":"2024-08-20","close":11488.4482},{"date":"2024-08-21","close":11345.2734},{"date":"2024-08-22","close":11211.9756},{"date":"2024-08-23","close":11049.0527},{"date":"2024-08-26","close":10807.1396},{"date":"2024-08-27","close":10699.0},{"date":"2024-08-28","close":10871.3213},{"date":"2024-08-29","close":10456.6113},{"date":"2024-08-30","close":10634.3428},{"date":"2024-09-02","close":10604.7217},{"date":"2024-09-03","close":10288.752},{"date":"2024-09-04","close":9725.9316},{"date":"2024-09-05","close":9651.876},{"date":"2024-09-06","close":9513.6406},{"date":"2024-09-09","close":9503.7666},{"date":"2024-09-10","close":9345.7812},{"date":"2024-09-11","close":9281.5996},{"date":"2024-09-12","close":9716.0576},{"date":"2024-09-13","close":9523.5146},{"date":"2024-09-19","close":9286.5371},{"date":"2024-09-20","close":9390.2139},{"date":"2024-09-23","close":9567.9473},{"date":"2024-09-24","close":9735.8057},{"date":"2024-09-25","close":9706.1836},{"date":"2024-09-26","close":10219.6338},{"date":"2024-09-27","close":10224.5713},{"date":"2024-09-30","close":9854.2949},{"date":"2024-10-02","close":9750.6172},{"date":"2024-10-04","close":9799.9873},{"date":"2024-10-07","close":10056.7129},{"date":"2024-10-08","close":9859.2324},{"date":"2024-10-10","close":9928.3496},{"date":"2024-10-11","close":9957.9717},{"date":"2024-10-14","close":10106.083},{"date":"2024-10-15","close":10150.5146},{"date":"2024-10-16","close":9849.3564},{"date":"2024-10-17","close":10036.9639},{"date":"2024-10-18","close":9691.3721},{"date":"2024-10-21","close":9755.5537},{"date":"2024-10-22","close":9523.5146},{"date":"2024-10-23","close":9869.1055},{"date":"2024-10-24","close":9656.8135},{"date":"2024-10-25","close":9651.876},{"date":"2024-10-28","close":9725.9316},{"date":"2024-10-29","close":9691.3721},{"date":"2024-10-30","close":9700.0},{"date":"2024-10-31","close":9597.5684},{"date":"2024-11-01","close":9513.6406},{"date":"2024-11-04","close":9804.9248},{"date":"2024-11-05","close":9730.0},{"date":"2024-11-06","close":9661.751},{"date":"2024-11-07","close":9666.6875},{"date":"2024-11-08","close":9646.9395},{"date":"2024-11-11","close":9251.9785},{"date":"2024-11-12","close":8955.7568},{"date":"2024-11-13","close":8703.9688},{"date":"2024-11-14","close":8471.9287},{"date":"2024-11-15","close":8787.8975},{"date":"2024-11-18","close":8763.2119},{"date":"2024-11-19","close":8733.5898},{"date":"2024-11-20","close":8713.8428},{"date":"2024-11-21","close":8723.7168},{"date":"2024-11-22","close":8881.7012},{"date":"2024-11-25","close":9049.5596},{"date":"2024-11-26","close":8995.252},{"date":"2024-11-27","close":8654.5977},{"date":"2024-11-28","close":8511.4248},{"date":"2024-11-29","close":8338.6279},{"date":"2024-12-02","close":8215.2041},{"date":"2024-12-03","close":8407.7471},{"date":"2024-12-04","close":8368.25},{"date":"2024-12-05","close":8610.165},{"date":"2024-12-06","close":8481.8018},{"date":"2024-12-09","close":8313.9443},{"date":"2024-12-10","close":8511.4248},{"date":"2024-12-11","close":8684.2197},{"date":"2024-12-12","close":8886.6377},{"date":"2024-12-13","close":8960.6934},{"date":"2024-12-16","close":9034.748},{"date":"2024-12-17","close":9108.8037},{"date":"2024-12-18","close":9182.8604},{"date":"2024-12-19","close":8906.3867},{"date":"2024-12-20","close":8753.3389},{"date":"2024-12-23","close":8936.0088},{"date":"2024-12-24","close":8931.0713},{"date":"2024-12-26","close":8852.0791},{"date":"2024-12-27","close":8940.9453},{"date":"2024-12-30","close":8916.2607},{"date":"2025-01-02","close":8931.0713},{"date":"2025-01-03","close":9296.4102},{"date":"2025-01-06","close":9804.9248},{"date":"2025-01-07","close":9661.751},{"date":"2025-01-08","close":9953.0352},{"date":"2025-01-09","close":10017.2158},{"date":"2025-01-10","close":9933.2861},{"date":"2025-01-13","close":9627.1914},{"date":"2025-01-14","close":9617.3174},{"date":"2025-01-15","close":9627.1914},{"date":"2025-01-16","close":9829.6094},{"date":"2025-01-17","close":10012.2793},{"date":"2025-01-20","close":9933.2861},{"date":"2025-01-21","close":10076.459},{"date":"2025-01-22","close":10387.4922},{"date":"2025-01-23","close":10125.8311},{"date":"2025-01-24","close":10175.249},{"date":"2025-01-31","close":9710.7168},{"date":"2025-02-03","close":9310.4268},{"date":"2025-02-04","close":9399.3799},{"date":"2025-02-05","close":9567.4033},{"date":"2025-02-06","close":9789.7852},{"date":"2025-02-07","close":9868.8545},{"date":"2025-02-10","close":9997.3428},{"date":"2025-02-11","close":10081.3545},{"date":"2025-02-12","close":10022.0518},{"date":"2025-02-13","close":10190.0752},{"date":"2025-02-14","close":10303.7363},{"date":"2025-02-17","close":10372.9229},{"date":"2025-02-18","close":10343.2715},{"date":"2025-02-19","close":10689.2002},{"date":"2025-02-20","close":10565.6553},{"date":"2025-02-21","close":10531.0605},{"date":"2025-02-24","close":10318.5615},{"date":"2025-02-25","close":10249.376},{"date":"2025-02-26","close":10224.668},{"date":"2025-02-27","close":10185.1328},{"date":"2025-02-28","close":9686.0068},{"date":"2025-03-04","close":9587.1689},{"date":"2025-03-05","close":9695.8896},{"date":"2025-03-06","close":9517.9844},{"date":"2025-03-07","close":9572.3438},{"date":"2025-03-10","close":9503.1582},{"date":"2025-03-11","close":9503.1582},{"date":"2025-03-12","close":9873.7959},{"date":"2025-03-13","close":9868.8545},{"date":"2025-03-14","close":9947.9238},{"date":"2025-03-17","close":10254.3184},{"date":"2025-03-18","close":10125.8301},{"date":"2025-03-19","close":10254.3184},{"date":"2025-03-20","close":10427.2822},{"date":"2025-03-21","close":10605.1885},{"date":"2025-03-24","close":10442.1074},{"date":"2025-03-25","close":10259.2598},{"date":"2025-03-26","close":10447.0498},{"date":"2025-03-27","close":10234.5508},{"date":"2025-03-28","close":9962.749},{"date":"2025-03-31","close":9508.0996},{"date":"2025-04-01","close":9710.7168},{"date":"2025-04-02","close":9690.9482},{"date":"2025-04-03","close":9468.5654},{"date":"2025-04-04","close":9122.6367},{"date":"2025-04-07","close":8460.4307},{"date":"2025-04-08","close":8564.209},{"date":"2025-04-09","close":8371.4775},{"date":"2025-04-10","close":8999.0918},{"date":"2025-04-11","close":8964.498},{"date":"2025-04-14","close":9063.335},{"date":"2025-04-15","close":9102.8701},{"date":"2025-04-16","close":8821.1846},{"date":"2025-04-17","close":8939.7891},{"date":"2025-04-18","close":8994.1494},{"date":"2025-04-21","close":9083.1025},{"date":"2025-04-22","close":8974.3818},{"date":"2025-04-23","close":9315.3682},{"date":"2025-04-24","close":9236.2998},{"date":"2025-04-25","close":9394.4375},{"date":"2025-04-28","close":9147.3467},{"date":"2025-04-29","close":9197.2227},{"date":"2025-04-30","close":9022.6553},{"date":"2025-05-02","close":9137.3701},{"date":"2025-05-07","close":9247.0986},{"date":"2025-05-08","close":9157.3213},{"date":"2025-05-09","close":9172.2852},{"date":"2025-05-12","close":9636.1357},{"date":"2025-05-13","close":9636.1357},{"date":"2025-05-14","close":9870.5557},{"date":"2025-05-15","close":9666.0615},{"date":"2025-05-16","close":9800.7285},{"date":"2025-05-19","close":9541.3701},{"date":"2025-05-20","close":9531.3955},{"date":"2025-05-21","close":9531.3955},{"date":"2025-05-22","close":9296.9766},{"date":"2025-05-23","close":9291.9883},{"date":"2025-05-26","close":9456.5811},{"date":"2025-05-27","close":9406.7031},{"date":"2025-05-28","close":9666.0615},{"date":"2025-05-29","close":9760.8271},{"date":"2025-05-30","close":9551.3457},{"date":"2025-06-02","close":9631.1484},{"date":"2025-06-04","close":9925.4199},{"date":"2025-06-05","close":10289.5176},{"date":"2025-06-09","close":10314.4561},{"date":"2025-06-10","close":10324.4307},{"date":"2025-06-11","close":10688.5293},{"date":"2025-06-12","close":10558.8506},{"date":"2025-06-13","close":10434.1592},{"date":"2025-06-16","close":10523.9365},{"date":"2025-06-17","close":10663.5918},{"date":"2025-06-18","close":10748.3818},{"date":"2025-06-19","close":10778.3066},{"date":"2025-06-20","close":10952.874},{"date":"2025-06-23","close":10798.2578},{"date":"2025-06-24","close":11277.0713},{"date":"2025-06-25","close":11586.3057},{"date":"2025-06-26","close":11641.1699},{"date":"2025-06-27","close":11501.5166},{"date":"2025-06-30","close":11521.4668},{"date":"2025-07-01","close":11376.8252},{"date":"2025-07-02","close":11321.9609},{"date":"2025-07-03","close":11686.0596},{"date":"2025-07-04","close":11486.5537},{"date":"2025-07-07","close":11411.7383},{"date":"2025-07-08","close":11471.5908},{"date":"2025-07-09","close":11376.8252},{"date":"2025-07-10","close":11556.3799},{"date":"2025-07-11","close":11710.9971},{"date":"2025-07-14","close":11735.9346},{"date":"2025-07-15","close":11810.75},{"date":"2025-07-16","close":11885.5645},{"date":"2025-07-17","close":11631.1943},{"date":"2025-07-18","close":11666.1084},{"date":"2025-07-21","close":11730.9473},{"date":"2025-07-22","close":11481.5654},{"date":"2025-07-23","close":11456.627},{"date":"2025-07-24","close":11381.8125},{"date":"2025-07-25","close":11346.8984},{"date":"2025-07-28","close":11691.0469},{"date":"2025-07-29","close":11666.1084},{"date":"2025-07-30","close":12005.5586},{"date":"2025-07-31","close":12060.4697},{"date":"2025-08-01","close":11491.3916},{"date":"2025-08-04","close":11661.1172},{"date":"2025-08-05","close":11840.8262},{"date":"2025-08-06","close":11745.9795},{"date":"2025-08-07","close":11875.7695},{"date":"2025-08-08","close":12030.5186},{"date":"2025-08-11","close":12130.3564},{"date":"2025-08-12","close":12145.333},{"date":"2025-08-13","close":12404.9121},{"date":"2025-08-14","close":12394.9287},{"date":"2025-08-18","close":12075.4463},{"date":"2025-08-19","close":11970.6152},{"date":"2025-08-20","close":11860.793},{"date":"2025-08-21","close":11721.0195},{"date":"2025-08-22","close":11735.9951},{"date":"2025-08-25","close":11980.5996},{"date":"2025-08-26","close":11960.6318},{"date":"2025-08-27","close":12040.502},{"date":"2025-08-28","close":12060.4697},{"date":"2025-08-29","close":12010.5508},{"date":"2025-09-01","close":11636.1572},{"date":"2025-09-02","close":11810.874},{"date":"2025-09-03","close":11970.6152},{"date":"2025-09-04","close":12070.4541},{"date":"2025-09-05","close":12175.2842},{"date":"2025-09-08","close":12305.0742},{"date":"2025-09-09","close":12579.6289},{"date":"2025-09-10","close":12978.9824},{"date":"2025-09-11","close":13178.6592},{"date":"2025-09-12","close":13627.9316},{"date":"2025-09-15","close":13802.6484},{"date":"2025-09-16","close":14251.9209},{"date":"2025-09-17","close":14017.3018},{"date":"2025-09-18","close":14466.5742},{"date":"2025-09-19","close":14556.4287},{"date":"2025-09-22","close":14935.8135},{"date":"2025-09-23","close":15040.6445},{"date":"2025-09-24","close":15065.6035},{"date":"2025-09-25","close":14930.8223},{"date":"2025-09-26","close":14426.6387},{"date":"2025-09-29","close":14796.04},{"date":"2025-09-30","close":14756.1045},{"date":"2025-10-01","close":15035.6523},{"date":"2025-10-02","close":15779.4482},{"date":"2025-10-10","close":16817.7656},{"date":"2025-10-13","close":16712.9355},{"date":"2025-10-14","close":16398.4453},{"date":"2025-10-15","close":16902.6289},{"date":"2025-10-16","close":17406.8125},{"date":"2025-10-17","close":17481.6914},{"date":"2025-10-20","close":17861.0762},{"date":"2025-10-21","close":17776.2148},{"date":"2025-10-22","close":17821.1426},{"date":"2025-10-23","close":17816.1504},{"date":"2025-10-24","close":18370.252},{"date":"2025-10-27","close":18809.541},{"date":"2025-10-28","close":18515.0176},{"date":"2025-10-29","close":18969.2832},{"date":"2025-10-30","close":19188.9258},{"date":"2025-10-31","close":19468.4746},{"date":"2025-11-03","close":20242.2207},{"date":"2025-11-04","close":19758.0059},{"date":"2025-11-05","close":19099.0723},{"date":"2025-11-06","close":19248.8301},{"date":"2025-11-07","close":18659.7832},{"date":"2025-11-10","close":19288.7656},{"date":"2025-11-11","close":19698.1016},{"date":"2025-11-12","close":19563.3203},{"date":"2025-11-13","close":19578.2969},{"date":"2025-11-14","close":18370.252},{"date":"2025-11-17","close":19119.0391},{"date":"2025-11-18","close":18285.3906},{"date":"2025-11-19","close":18195.5352},{"date":"2025-11-20","close":18594.8887},{"date":"2025-11-21","close":17511.6426},{"date":"2025-11-24","close":17786.1973},{"date":"2025-11-25","close":18240.4629},{"date":"2025-11-26","close":18839.4922},{"date":"2025-11-27","close":19034.1777},{"date":"2025-11-28","close":18869.4434},{"date":"2025-12-01","close":18994.2422},{"date":"2025-12-02","close":19258.8145},{"date":"2025-12-03","close":19473.4668},{"date":"2025-12-04","close":19253.8223},{"date":"2025-12-05","close":19438.5234},{"date":"2025-12-08","close":19797.9414},{"date":"2025-12-09","close":19758.0059},{"date":"2025-12-10","close":19872.8184},{"date":"2025-12-11","close":19668.1504},{"date":"2025-12-12","close":19762.998},{"date":"2025-12-15","close":19188.9258},{"date":"2025-12-16","close":18669.7676},{"date":"2025-12-17","close":19298.748},{"date":"2025-12-18","close":19009.2168},{"date":"2025-12-19","close":18979.2656},{"date":"2025-12-22","close":19748.0215},{"date":"2025-12-23","close":19772.9805},{"date":"2025-12-24","close":19767.9883},{"date":"2025-12-26","close":20342.0586},{"date":"2025-12-29","close":20796.3242},{"date":"2025-12-30","close":20946.082},{"date":"2026-01-02","close":22348.8105},{"date":"2026-01-05","close":23287.291},{"date":"2026-01-06","close":23816.4336},{"date":"2026-01-07","close":23921.2637},{"date":"2026-01-08","close":23991.1504},{"date":"2026-01-09","close":23681.6523},{"date":"2026-01-12","close":23761.5215},{"date":"2026-01-13","close":23896.3047},{"date":"2026-01-14","close":24130.9238},{"date":"2026-01-15","close":24400.4883},{"date":"2026-01-16","close":24660.0664},{"date":"2026-01-19","close":24809.8242},{"date":"2026-01-20","close":24190.8262},{"date":"2026-01-21","close":24390.5039},{"date":"2026-01-22","close":24764.8965},{"date":"2026-01-23","close":24724.9629},{"date":"2026-01-26","close":24979.5488},{"date":"2026-01-27","close":26342.3438},{"date":"2026-01-28","close":27560.3711},{"date":"2026-01-29","close":28154.4082},{"date":"2026-01-30","close":29142.8086},{"date":"2026-02-02","close":27086.1387},{"date":"2026-02-03","close":29477.2656},{"date":"2026-02-04","close":29512.209},{"date":"2026-02-05","close":27969.707},{"date":"2026-02-06","close":27919.7891},{"date":"2026-02-09","close":29212.6953},{"date":"2026-02-10","close":28908.1875},{"date":"2026-02-11","close":28693.5352},{"date":"2026-02-12","close":29836.6836},{"date":"2026-02-13","close":29656.9746},{"date":"2026-02-19","close":31149.5586},{"date":"2026-02-20","close":31878.3789},{"date":"2026-02-23","close":32607.1973},{"date":"2026-02-24","close":33740.3633},{"date":"2026-02-25","close":34239.5547},{"date":"2026-02-26","close":36920.2148},{"date":"2026-02-27","close":36755.4805},{"date":"2026-03-03","close":33625.5508},{"date":"2026-03-04","close":29841.6758},{"date":"2026-03-05","close":34469.1836},{"date":"2026-03-06","close":34434.2383},{"date":"2026-03-09","close":31608.8145},{"date":"2026-03-10","close":33845.1914},{"date":"2026-03-11","close":33605.582},{"date":"2026-03-12","close":33166.293},{"date":"2026-03-13","close":32771.9297},{"date":"2026-03-16","close":33840.2031},{"date":"2026-03-17","close":34244.5469},{"date":"2026-03-18","close":36341.1523},{"date":"2026-03-19","close":35856.9375},{"date":"2026-03-20","close":35752.1055},{"date":"2026-03-23","close":33455.8242},{"date":"2026-03-24","close":34454.207},{"date":"2026-03-25","close":35003.3164},{"date":"2026-03-26","close":33286.0977},{"date":"2026-03-27","close":32931.6719},{"date":"2026-03-30","close":31658.7344},{"date":"2026-03-31","close":29961.4824},{"date":"2026-04-01","close":33081.4297},{"date":"2026-04-02","close":31229.4297},{"date":"2026-04-03","close":32722.0117},{"date":"2026-04-06","close":33031.5117},{"date":"2026-04-07","close":33430.8633},{"date":"2026-04-08","close":36755.4805},{"date":"2026-04-09","close":36071.5898},{"date":"2026-04-10","close":37030.0352},{"date":"2026-04-13","close":36980.1172},{"date":"2026-04-14","close":38078.3398},{"date":"2026-04-15","close":39406.1875},{"date":"2026-04-16","close":40135.0078},{"date":"2026-04-17","close":40549.3359},{"date":"2026-04-20","close":41178.3203},{"date":"2026-04-21","close":43319.8516},{"date":"2026-04-22","close":43968.8008},{"date":"2026-04-23","close":43789.0898},{"date":"2026-04-24","close":44213.4023},{"date":"2026-04-27","close":45860.7344},{"date":"2026-04-28","close":46315.0},{"date":"2026-04-29","close":46100.0},{"date":"2026-04-30","close":46005.0},{"date":"2026-05-04","close":49175.0},{"date":"2026-05-06","close":52370.0},{"date":"2026-05-07","close":53060.0},{"date":"2026-05-08","close":53290.0},{"date":"2026-05-11","close":56115.0},{"date":"2026-05-12","close":55340.0},{"date":"2026-05-13","close":58365.0},{"date":"2026-05-14","close":58765.0},{"date":"2026-05-15","close":55020.0},{"date":"2026-05-18","close":55775.0},{"date":"2026-05-19","close":53450.0},{"date":"2026-05-20","close":54475.0},{"date":"2026-05-21","close":60260.0},{"date":"2026-05-22","close":61955.0},{"date":"2026-05-26","close":67270.0},{"date":"2026-05-27","close":68840.0},{"date":"2026-05-28","close":71210.0},{"date":"2026-05-29","close":75620.0},{"date":"2026-06-01","close":75745.0},{"date":"2026-06-02","close":73100.0},{"date":"2026-06-04","close":72615.0},{"date":"2026-06-05","close":69360.0},{"date":"2026-06-08","close":63645.0},{"date":"2026-06-09","close":72390.0},{"date":"2026-06-10","close":67925.0},{"date":"2026-06-11","close":69200.0},{"date":"2026-06-12","close":71000.0},{"date":"2026-06-15","close":76100.0},{"date":"2026-06-16","close":76960.0},{"date":"2026-06-17","close":79055.0},{"date":"2026-06-18","close":84160.0},{"date":"2026-06-19","close":85070.0},{"date":"2026-06-22","close":88505.0},{"date":"2026-06-23","close":79460.0},{"date":"2026-06-24","close":80585.0},{"date":"2026-06-25","close":85780.0},{"date":"2026-06-26","close":80465.0},{"date":"2026-06-29","close":78915.0},{"date":"2026-06-30","close":81470.0},{"date":"2026-07-01","close":80395.0},{"date":"2026-07-02","close":70980.0},{"date":"2026-07-03","close":75045.0},{"date":"2026-07-06","close":72100.0},{"date":"2026-07-07","close":66290.0},{"date":"2026-07-08","close":61775.0},{"date":"2026-07-09","close":64085.0},{"date":"2026-07-10","close":66600.0},{"date":"2026-07-13","close":56985.0},{"date":"2026-07-14","close":58440.0},{"date":"2026-07-15","close":64560.0},{"date":"2026-07-16","close":57820.0},{"date":"2026-07-20","close":55730.0},{"date":"2026-07-21","close":58185.0},{"date":"2026-07-22","close":58000.0},{"date":"2026-07-23","close":60100.0},{"date":"2026-07-24","close":55080.0},{"date":"2026-07-27","close":55670.0},{"date":"2026-07-28","close":47640.0},{"date":"2026-07-29","close":43835.0},{"date":"2026-07-30","close":41155.0},{"date":"2026-07-31","close":53500.0},{"date":"2026-08-03","close":50360.0},{"date":"2026-08-04","close":51235.0},{"date":"2026-08-05","close":54315.0},{"date":"2026-08-06","close":49200.0},{"date":"2026-08-07","close":48750.0},{"date":"2026-08-10","close":49065.0},{"date":"2026-08-11","close":49760.0},{"date":"2026-08-12","close":52690.0},{"date":"2026-08-13","close":56320.0},{"date":"2026-08-14","close":57970.0},{"date":"2026-08-18","close":56785.0},{"date":"2026-08-19","close":52450.0},{"date":"2026-08-20","close":56905.0},{"date":"2026-08-21","close":57115.0},{"date":"2026-08-24","close":54620.0},{"date":"2026-08-25","close":55240.0},{"date":"2026-08-26","close":55070.0},{"date":"2026-08-27","close":56095.0},{"date":"2026-08-28","close":55065.0},{"date":"2026-08-31","close":55400.0},{"date":"2026-09-01","close":55800.0},{"date":"2026-09-02","close":53370.0},{"date":"2026-09-03","close":52630.0},{"date":"2026-09-04","close":54765.0},{"date":"2026-09-07","close":58120.0},{"date":"2026-09-08","close":57695.0},{"date":"2026-09-09","close":59090.0},{"date":"2026-09-10","close":59090.0},{"date":"2026-09-11","close":57095.0},{"date":"2026-09-14","close":53980.0},{"date":"2026-09-15","close":53695.0},{"date":"2026-09-16","close":55540.0},{"date":"2026-09-17","close":54985.0},{"date":"2026-09-18","close":57375.0},{"date":"2026-09-21","close":59450.0},{"date":"2026-09-22","close":59945.0},{"date":"2026-09-23","close":61290.0},{"date":"2026-09-28","close":58750.0},{"date":"2026-09-29","close":59915.0},{"date":"2026-09-30","close":60025.0},{"date":"2026-10-01","close":61500.0},{"date":"2026-10-02","close":61600.0},{"date":"2026-10-06","close":62000.0},{"date":"2026-10-07","close":60230.0},{"date":"2026-10-08","close":58500.0},{"date":"2026-10-12","close":55785.0},{"date":"2026-10-13","close":51040.0},{"date":"2026-10-14","close":50490.0},{"date":"2026-10-15","close":44750.0},{"date":"2026-10-16","close":45550.0},{"date":"2026-10-19","close":45605.0},{"date":"2026-10-20","close":43690.0},{"date":"2026-10-21","close":45615.0},{"date":"2026-10-22","close":43900.0},{"date":"2026-10-23","close":42740.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":322.0,"foreign_net":9640.0,"institution_net":-9962.0},{"date":"2026-10-21","retail_net":-877.0,"foreign_net":-15666.0,"institution_net":16543.0},{"date":"2026-10-20","retail_net":-434.0,"foreign_net":-90214.0,"institution_net":90648.0},{"date":"2026-10-19","retail_net":-20019.0,"foreign_net":94603.0,"institution_net":-74584.0},{"date":"2026-10-16","retail_net":5908.0,"foreign_net":-56158.0,"institution_net":50250.0},{"date":"2026-10-15","retail_net":-80624.0,"foreign_net":88743.0,"institution_net":-8119.0},{"date":"2026-10-14","retail_net":-17193.0,"foreign_net":15734.0,"institution_net":1459.0},{"date":"2026-10-13","retail_net":59525.0,"foreign_net":11849.0,"institution_net":-71374.0},{"date":"2026-10-12","retail_net":-18174.0,"foreign_net":18697.0,"institution_net":-523.0},{"date":"2026-10-08","retail_net":-6909.0,"foreign_net":-37814.0,"institution_net":44723.0},{"date":"2026-10-07","retail_net":-25870.0,"foreign_net":-26797.0,"institution_net":52667.0},{"date":"2026-10-06","retail_net":-38891.0,"foreign_net":-14253.0,"institution_net":53144.0},{"date":"2026-10-02","retail_net":-36773.0,"foreign_net":-40341.0,"institution_net":77114.0},{"date":"2026-10-01","retail_net":-75747.0,"foreign_net":132391.0,"institution_net":-56644.0},{"date":"2026-09-30","retail_net":-18556.0,"foreign_net":-46892.0,"institution_net":65448.0},{"date":"2026-09-29","retail_net":-21843.0,"foreign_net":13325.0,"institution_net":8518.0},{"date":"2026-09-28","retail_net":36962.0,"foreign_net":-37029.0,"institution_net":67.0},{"date":"2026-09-23","retail_net":-5262.0,"foreign_net":-25714.0,"institution_net":30976.0},{"date":"2026-09-22","retail_net":-16316.0,"foreign_net":23826.0,"institution_net":-7510.0},{"date":"2026-09-21","retail_net":-22244.0,"foreign_net":-6639.0,"institution_net":28883.0},{"date":"2026-09-18","retail_net":-78031.0,"foreign_net":44650.0,"institution_net":33381.0},{"date":"2026-09-17","retail_net":-19806.0,"foreign_net":14917.0,"institution_net":4889.0},{"date":"2026-09-16","retail_net":-26196.0,"foreign_net":10829.0,"institution_net":15367.0},{"date":"2026-09-15","retail_net":-45413.0,"foreign_net":29631.0,"institution_net":15782.0},{"date":"2026-09-14","retail_net":38407.0,"foreign_net":-31345.0,"institution_net":-7062.0},{"date":"2026-09-11","retail_net":24248.0,"foreign_net":16762.0,"institution_net":-41010.0},{"date":"2026-09-10","retail_net":-22460.0,"foreign_net":37203.0,"institution_net":-14743.0},{"date":"2026-09-09","retail_net":-27223.0,"foreign_net":26687.0,"institution_net":536.0},{"date":"2026-09-08","retail_net":-74803.0,"foreign_net":1155.0,"institution_net":73648.0},{"date":"2026-09-07","retail_net":-138692.0,"foreign_net":40992.0,"institution_net":97700.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":322.0,"foreign_net":9640.0,"institution_net":-9962.0},"d3":{"retail_net":-989.0,"foreign_net":-96240.0,"institution_net":97229.0},"d7":{"retail_net":-112917.0,"foreign_net":46682.0,"institution_net":66235.0},"d14":{"retail_net":-255756.0,"foreign_net":90414.0,"institution_net":165342.0},"d30":{"retail_net":-672984.0,"foreign_net":202772.0,"institution_net":470212.0}},"analysis":"최근 5일 외국인 순매수 -5.78만, 기관 순매수 7.29만. 30일 누적: 외국인 20.28만, 기관 47.02만.","foreign_flow":-57795.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":72895.0},"insider_trades":[],"price_analysis":{"current":44470.0,"low_30d":41500.0,"support":43652.0,"high_30d":63020.0,"change_1d":1.3,"change_7d":-2.5,"change_30d":-22.9,"resistance":60868.0,"position_in_range":14.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 19 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"HANARO Fn K-반도체","phase":"above-fold","symbol_resolved":true}