{"status":"ok","report":{"etf":{"aum":783500000000.0,"as_of":"2026-07-04","issuer":"NH-Amundi자산운용","source":"naver","category":"","holdings":[{"name":"두산에너빌리티","ticker":"034020","weight":25.25},{"name":"HD현대일렉트릭","ticker":"267260","weight":17.44},{"name":"LS ELECTRIC","ticker":"010120","weight":14.27},{"name":"효성중공업","ticker":"298040","weight":14.1},{"name":"한국전력","ticker":"015760","weight":9.58},{"name":"현대건설","ticker":"000720","weight":6.89},{"name":"대우건설","ticker":"047040","weight":2.95},{"name":"산일전기","ticker":"062040","weight":2.37},{"name":"한전기술","ticker":"052690","weight":1.55},{"name":"우리기술","ticker":"032820","weight":1.49}],"base_index":"iSelect 원자력지수 (시장가격)","aum_display":"7,835억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":0.43},"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":"2026-10-23T09:44:32.253005+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":20.7,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-28.8,"direction":"higher_better","percentile":21}],"summary":"RSI 21","percentile":24}},"is_etf":true,"signals":[],"summary":"HANARO 원자력iSelect(434730)은(는) iSelect 원자력지수 (시장가격)를 추종하는 ETF입니다, 순자산 7,835억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.52,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.52%","value_pct":0.52},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.518},"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-3730.262829706684,"grade":"D","trend":"하락","atr_14":2499.6428571428573,"rsi_14":20.679297597042506,"sma_20":52571.25,"sma_60":55628.833333333336,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3730.26)가 시그널선(-2794.41)을 하회합니다(데드크로스). 현재가가 SMA20(52571)과 SMA60(55629) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 40948~64195 (현재 위치 10%).","bb_lower":40947.745418764614,"bb_upper":64194.754581235386,"macd_signal":-2794.406254605308},"change_pct":-2.61,"chart_data":[{"date":"2024-10-23","open":17875,"high":17894,"low":17549,"close":17771,"volume":102523},{"date":"2024-10-24","open":17687,"high":17928,"low":17652,"close":17925,"volume":107749},{"date":"2024-10-25","open":17919,"high":18423,"low":17667,"close":17865,"volume":139126},{"date":"2024-10-28","open":17949,"high":18245,"low":17899,"close":17969,"volume":146807},{"date":"2024-10-29","open":18038,"high":18319,"low":18013,"close":18157,"volume":106563},{"date":"2024-10-30","open":18186,"high":18320,"low":18077,"close":18162,"volume":61456},{"date":"2024-10-31","open":17657,"high":17741,"low":17435,"close":17589,"volume":115254},{"date":"2024-11-01","open":17642,"high":17652,"low":17336,"close":17519,"volume":82149},{"date":"2024-11-04","open":17529,"high":17870,"low":17312,"close":17870,"volume":69082},{"date":"2024-11-05","open":17849,"high":18082,"low":17765,"close":18048,"volume":75364},{"date":"2024-11-06","open":18196,"high":18492,"low":18077,"close":18246,"volume":167927},{"date":"2024-11-07","open":18453,"high":18561,"low":18023,"close":18453,"volume":157056},{"date":"2024-11-08","open":18493,"high":18897,"low":18473,"close":18710,"volume":110642},{"date":"2024-11-11","open":18720,"high":19267,"low":18680,"close":18937,"volume":148446},{"date":"2024-11-12","open":18966,"high":19153,"low":18472,"close":18502,"volume":114046},{"date":"2024-11-13","open":18398,"high":18492,"low":17830,"close":17905,"volume":148682},{"date":"2024-11-14","open":18112,"high":18868,"low":18112,"close":18868,"volume":158635},{"date":"2024-11-15","open":18715,"high":18715,"low":18043,"close":18290,"volume":116016},{"date":"2024-11-18","open":18181,"high":18581,"low":18097,"close":18265,"volume":98316},{"date":"2024-11-19","open":18260,"high":18764,"low":18245,"close":18665,"volume":103887},{"date":"2024-11-20","open":18724,"high":18793,"low":18374,"close":18399,"volume":99265},{"date":"2024-11-21","open":18329,"high":18562,"low":18033,"close":18043,"volume":72208},{"date":"2024-11-22","open":18092,"high":18640,"low":18092,"close":18206,"volume":82274},{"date":"2024-11-25","open":18349,"high":18744,"low":18349,"close":18685,"volume":83499},{"date":"2024-11-26","open":18566,"high":18566,"low":18210,"close":18315,"volume":78534},{"date":"2024-11-27","open":18433,"high":18630,"low":18319,"close":18359,"volume":46303},{"date":"2024-11-28","open":18433,"high":18433,"low":18067,"close":18152,"volume":72030},{"date":"2024-11-29","open":18122,"high":18122,"low":17579,"close":17925,"volume":57299},{"date":"2024-12-02","open":18033,"high":18127,"low":17677,"close":17747,"volume":82801},{"date":"2024-12-03","open":17845,"high":18329,"low":17845,"close":18270,"volume":65919},{"date":"2024-12-04","open":17781,"high":18032,"low":17228,"close":17277,"volume":268566},{"date":"2024-12-05","open":17426,"high":17608,"low":17198,"close":17332,"volume":96207},{"date":"2024-12-06","open":17262,"high":17311,"low":16492,"close":16853,"volume":130777},{"date":"2024-12-09","open":16412,"high":16576,"low":16166,"close":16166,"volume":162887},{"date":"2024-12-10","open":16255,"high":16758,"low":16255,"close":16635,"volume":81717},{"date":"2024-12-11","open":16674,"high":16931,"low":16497,"close":16868,"volume":120742},{"date":"2024-12-12","open":17114,"high":17267,"low":16961,"close":17159,"volume":33357},{"date":"2024-12-13","open":17064,"high":17228,"low":17011,"close":17021,"volume":38416},{"date":"2024-12-16","open":17277,"high":17593,"low":17178,"close":17347,"volume":71522},{"date":"2024-12-17","open":17366,"high":17578,"low":17123,"close":17440,"volume":50656},{"date":"2024-12-18","open":17440,"high":17484,"low":17218,"close":17376,"volume":53023},{"date":"2024-12-19","open":16971,"high":17233,"low":16897,"close":17134,"volume":35894},{"date":"2024-12-20","open":17326,"high":17326,"low":16778,"close":16853,"volume":61330},{"date":"2024-12-23","open":17016,"high":17415,"low":17016,"close":17352,"volume":64538},{"date":"2024-12-24","open":17396,"high":17454,"low":17005,"close":17327,"volume":59540},{"date":"2024-12-26","open":17371,"high":17371,"low":17074,"close":17129,"volume":57510},{"date":"2024-12-27","open":17139,"high":17208,"low":16828,"close":17060,"volume":48035},{"date":"2024-12-30","open":16922,"high":17188,"low":16887,"close":17031,"volume":35888},{"date":"2025-01-02","open":17109,"high":17549,"low":17001,"close":17460,"volume":55772},{"date":"2025-01-03","open":17460,"high":17627,"low":17395,"close":17603,"volume":56606},{"date":"2025-01-06","open":17736,"high":17835,"low":17455,"close":17673,"volume":71989},{"date":"2025-01-07","open":17722,"high":18028,"low":17717,"close":17875,"volume":66730},{"date":"2025-01-08","open":17717,"high":17786,"low":17588,"close":17717,"volume":64357},{"date":"2025-01-09","open":17712,"high":17949,"low":17515,"close":17949,"volume":73069},{"date":"2025-01-10","open":18221,"high":18255,"low":17924,"close":18132,"volume":119959},{"date":"2025-01-13","open":18195,"high":18309,"low":18053,"close":18088,"volume":66765},{"date":"2025-01-14","open":18157,"high":18289,"low":18122,"close":18280,"volume":51540},{"date":"2025-01-15","open":18369,"high":18606,"low":18200,"close":18606,"volume":118692},{"date":"2025-01-16","open":18769,"high":19090,"low":18769,"close":18986,"volume":110998},{"date":"2025-01-17","open":19456,"high":19682,"low":19381,"close":19678,"volume":306973},{"date":"2025-01-20","open":19845,"high":20052,"low":19114,"close":19179,"volume":362276},{"date":"2025-01-21","open":19297,"high":19460,"low":19184,"close":19322,"volume":139598},{"date":"2025-01-22","open":19509,"high":20310,"low":19509,"close":20251,"volume":260171},{"date":"2025-01-23","open":20443,"high":20709,"low":20221,"close":20493,"volume":197198},{"date":"2025-01-24","open":20873,"high":21381,"low":20749,"close":21362,"volume":186149},{"date":"2025-01-31","open":20369,"high":20512,"low":20009,"close":20369,"volume":359404},{"date":"2025-02-03","open":19884,"high":20102,"low":19712,"close":19989,"volume":175463},{"date":"2025-02-04","open":20359,"high":20626,"low":20192,"close":20414,"volume":158350},{"date":"2025-02-05","open":20438,"high":20448,"low":20062,"close":20162,"volume":112052},{"date":"2025-02-06","open":20488,"high":20635,"low":20304,"close":20409,"volume":403831},{"date":"2025-02-07","open":20176,"high":20310,"low":19949,"close":20004,"volume":202770},{"date":"2025-02-10","open":19910,"high":19944,"low":19628,"close":19648,"volume":182472},{"date":"2025-02-11","open":19821,"high":20127,"low":19772,"close":19994,"volume":122336},{"date":"2025-02-12","open":20004,"high":20562,"low":19806,"close":20562,"volume":209113},{"date":"2025-02-13","open":20784,"high":21070,"low":20744,"close":21031,"volume":254852},{"date":"2025-02-14","open":21006,"high":21416,"low":20621,"close":21179,"volume":293587},{"date":"2025-02-17","open":20991,"high":21302,"low":20734,"close":21056,"volume":248321},{"date":"2025-02-18","open":21377,"high":22586,"low":21287,"close":22577,"volume":432100},{"date":"2025-02-19","open":22952,"high":23016,"low":22246,"close":22355,"volume":386544},{"date":"2025-02-20","open":22340,"high":22340,"low":21634,"close":21960,"volume":281724},{"date":"2025-02-21","open":21831,"high":22044,"low":21737,"close":21836,"volume":153755},{"date":"2025-02-24","open":21466,"high":21466,"low":20966,"close":21254,"volume":226874},{"date":"2025-02-25","open":20828,"high":21288,"low":20754,"close":21234,"volume":146858},{"date":"2025-02-26","open":21154,"high":21475,"low":20962,"close":21323,"volume":117183},{"date":"2025-02-27","open":21604,"high":21624,"low":20858,"close":20903,"volume":152936},{"date":"2025-02-28","open":20379,"high":20557,"low":19766,"close":19856,"volume":158058},{"date":"2025-03-04","open":19806,"high":20211,"low":19499,"close":20132,"volume":194935},{"date":"2025-03-05","open":20404,"high":20937,"low":20265,"close":20863,"volume":197956},{"date":"2025-03-06","open":21041,"high":21041,"low":20275,"close":20330,"volume":155454},{"date":"2025-03-07","open":20073,"high":20181,"low":19777,"close":20122,"volume":236952},{"date":"2025-03-10","open":20057,"high":20191,"low":19727,"close":20053,"volume":114297},{"date":"2025-03-11","open":19302,"high":19561,"low":19109,"close":19530,"volume":227387},{"date":"2025-03-12","open":19756,"high":19865,"low":19535,"close":19643,"volume":164461},{"date":"2025-03-13","open":19870,"high":20048,"low":19485,"close":19619,"volume":130701},{"date":"2025-03-14","open":19757,"high":20013,"low":19643,"close":19974,"volume":90756},{"date":"2025-03-17","open":20097,"high":20097,"low":19820,"close":19925,"volume":200073},{"date":"2025-03-18","open":19910,"high":20270,"low":19845,"close":20029,"volume":166575},{"date":"2025-03-19","open":20028,"high":20334,"low":19895,"close":19964,"volume":145577},{"date":"2025-03-20","open":20127,"high":20152,"low":19623,"close":19673,"volume":133102},{"date":"2025-03-21","open":19515,"high":19781,"low":19307,"close":19668,"volume":107638},{"date":"2025-03-24","open":19672,"high":19732,"low":19564,"close":19629,"volume":61743},{"date":"2025-03-25","open":19830,"high":20260,"low":19683,"close":19792,"volume":178120},{"date":"2025-03-26","open":19816,"high":19880,"low":19326,"close":19638,"volume":107652},{"date":"2025-03-27","open":19381,"high":19381,"low":18838,"close":18917,"volume":137329},{"date":"2025-03-28","open":18883,"high":18883,"low":18428,"close":18572,"volume":66795},{"date":"2025-03-31","open":18152,"high":18443,"low":18057,"close":18265,"volume":62369},{"date":"2025-04-01","open":18561,"high":18571,"low":18260,"close":18369,"volume":53861},{"date":"2025-04-02","open":18576,"high":18576,"low":18122,"close":18250,"volume":40699},{"date":"2025-04-03","open":17480,"high":18171,"low":17480,"close":18147,"volume":119760},{"date":"2025-04-04","open":18013,"high":18561,"low":17780,"close":18191,"volume":159883},{"date":"2025-04-07","open":17494,"high":17494,"low":16857,"close":16887,"volume":89758},{"date":"2025-04-08","open":17470,"high":17470,"low":17055,"close":17189,"volume":40154},{"date":"2025-04-09","open":17153,"high":17178,"low":16645,"close":16719,"volume":58358},{"date":"2025-04-10","open":17963,"high":18151,"low":17647,"close":18147,"volume":104560},{"date":"2025-04-11","open":17983,"high":18522,"low":17770,"close":18522,"volume":97313},{"date":"2025-04-14","open":18699,"high":18714,"low":18428,"close":18651,"volume":62276},{"date":"2025-04-15","open":18690,"high":19361,"low":18650,"close":19347,"volume":91772},{"date":"2025-04-16","open":19337,"high":19401,"low":18872,"close":18932,"volume":82233},{"date":"2025-04-17","open":18675,"high":19475,"low":18675,"close":19475,"volume":70883},{"date":"2025-04-18","open":19668,"high":19974,"low":19569,"close":19935,"volume":127060},{"date":"2025-04-21","open":20058,"high":20127,"low":19747,"close":20009,"volume":152009},{"date":"2025-04-22","open":19766,"high":19959,"low":19327,"close":19332,"volume":127067},{"date":"2025-04-23","open":19618,"high":19732,"low":19441,"close":19564,"volume":102993},{"date":"2025-04-24","open":19677,"high":19806,"low":19520,"close":19772,"volume":66776},{"date":"2025-04-25","open":20181,"high":20290,"low":20083,"close":20236,"volume":109047},{"date":"2025-04-28","open":20310,"high":20547,"low":20266,"close":20488,"volume":124747},{"date":"2025-04-29","open":20742,"high":21276,"low":20563,"close":21206,"volume":218575},{"date":"2025-04-30","open":21410,"high":21410,"low":20867,"close":21151,"volume":198790},{"date":"2025-05-02","open":21515,"high":21520,"low":21001,"close":21161,"volume":296992},{"date":"2025-05-07","open":20563,"high":21505,"low":20563,"close":21405,"volume":286432},{"date":"2025-05-08","open":21530,"high":21769,"low":21156,"close":21769,"volume":152921},{"date":"2025-05-09","open":21779,"high":21809,"low":21405,"close":21495,"volume":138372},{"date":"2025-05-12","open":21934,"high":22532,"low":21909,"close":22088,"volume":340293},{"date":"2025-05-13","open":22143,"high":22258,"low":21884,"close":22213,"volume":197645},{"date":"2025-05-14","open":22631,"high":22796,"low":22472,"close":22796,"volume":223456},{"date":"2025-05-15","open":22831,"high":23065,"low":22587,"close":22911,"volume":268394},{"date":"2025-05-16","open":23000,"high":23938,"low":22995,"close":23938,"volume":614217},{"date":"2025-05-19","open":23868,"high":23972,"low":23449,"close":23768,"volume":530960},{"date":"2025-05-20","open":24052,"high":24905,"low":23873,"close":24905,"volume":720190},{"date":"2025-05-21","open":25298,"high":25408,"low":24725,"close":25408,"volume":681876},{"date":"2025-05-22","open":24949,"high":25493,"low":24949,"close":25249,"volume":516849},{"date":"2025-05-23","open":25827,"high":26515,"low":25533,"close":26410,"volume":983295},{"date":"2025-05-26","open":27357,"high":27357,"low":26365,"close":26919,"volume":1254960},{"date":"2025-05-27","open":26709,"high":27352,"low":26580,"close":27352,"volume":671063},{"date":"2025-05-28","open":27766,"high":27796,"low":26191,"close":26380,"volume":1026464},{"date":"2025-05-29","open":26435,"high":27482,"low":26435,"close":27208,"volume":755210},{"date":"2025-05-30","open":27043,"high":27063,"low":26540,"close":26804,"volume":471809},{"date":"2025-06-02","open":26455,"high":27198,"low":26300,"close":26814,"volume":407176},{"date":"2025-06-04","open":26904,"high":27611,"low":26899,"close":27507,"volume":460708},{"date":"2025-06-05","open":28573,"high":28663,"low":27527,"close":28314,"volume":888330},{"date":"2025-06-09","open":28718,"high":29177,"low":28464,"close":28898,"volume":672555},{"date":"2025-06-10","open":29012,"high":29790,"low":28449,"close":29082,"volume":994660},{"date":"2025-06-11","open":29077,"high":29875,"low":28873,"close":29561,"volume":741555},{"date":"2025-06-12","open":30677,"high":31385,"low":30378,"close":31031,"volume":1680651},{"date":"2025-06-13","open":31330,"high":31330,"low":29914,"close":30807,"volume":1073659},{"date":"2025-06-16","open":31071,"high":33100,"low":30906,"close":33100,"volume":2205063},{"date":"2025-06-17","open":34316,"high":34316,"low":32018,"close":33150,"volume":2702489},{"date":"2025-06-18","open":32880,"high":33374,"low":32502,"close":33339,"volume":1685271},{"date":"2025-06-19","open":33329,"high":33977,"low":32851,"close":33957,"volume":1010579},{"date":"2025-06-20","open":34137,"high":34291,"low":33065,"close":33553,"volume":1161923},{"date":"2025-06-23","open":32885,"high":34356,"low":32880,"close":34122,"volume":1471785},{"date":"2025-06-24","open":35193,"high":36146,"low":34206,"close":35956,"volume":1881079},{"date":"2025-06-25","open":36779,"high":37222,"low":35797,"close":36829,"volume":1448940},{"date":"2025-06-26","open":35926,"high":36664,"low":34894,"close":36614,"volume":1618209},{"date":"2025-06-27","open":36614,"high":36993,"low":36061,"close":36435,"volume":1118143},{"date":"2025-06-30","open":37098,"high":37551,"low":36544,"close":37377,"volume":1189989},{"date":"2025-07-01","open":37352,"high":37686,"low":36046,"close":36270,"volume":1286472},{"date":"2025-07-02","open":35891,"high":36151,"low":34211,"close":35483,"volume":1493672},{"date":"2025-07-03","open":35552,"high":35567,"low":34431,"close":34540,"volume":1281171},{"date":"2025-07-04","open":34944,"high":35498,"low":33603,"close":33658,"volume":1252993},{"date":"2025-07-07","open":33135,"high":34291,"low":33135,"close":34231,"volume":783012},{"date":"2025-07-08","open":34231,"high":35503,"low":34117,"close":35463,"volume":1043718},{"date":"2025-07-09","open":35592,"high":35642,"low":34710,"close":35198,"volume":779925},{"date":"2025-07-10","open":35493,"high":35493,"low":35124,"close":35174,"volume":653379},{"date":"2025-07-11","open":35393,"high":35532,"low":34341,"close":34540,"volume":675945},{"date":"2025-07-14","open":34241,"high":34501,"low":33853,"close":34421,"volume":648664},{"date":"2025-07-15","open":35278,"high":35767,"low":35054,"close":35642,"volume":899870},{"date":"2025-07-16","open":35612,"high":36046,"low":35024,"close":35542,"volume":549667},{"date":"2025-07-17","open":35951,"high":35971,"low":34934,"close":35323,"volume":463364},{"date":"2025-07-18","open":35343,"high":35672,"low":34949,"close":35527,"volume":434323},{"date":"2025-07-21","open":35393,"high":36290,"low":34994,"close":36290,"volume":695138},{"date":"2025-07-22","open":35891,"high":35956,"low":34441,"close":34934,"volume":739857},{"date":"2025-07-23","open":35159,"high":35767,"low":34859,"close":35363,"volume":412765},{"date":"2025-07-24","open":35901,"high":36350,"low":35777,"close":36056,"volume":763278},{"date":"2025-07-25","open":36036,"high":36400,"low":35622,"close":36146,"volume":520287},{"date":"2025-07-28","open":36893,"high":37636,"low":36390,"close":37083,"volume":1110909},{"date":"2025-07-29","open":37073,"high":37736,"low":36415,"close":37631,"volume":817955},{"date":"2025-07-30","open":37442,"high":37611,"low":36843,"close":37038,"volume":849155},{"date":"2025-07-31","open":37487,"high":37487,"low":36794,"close":37352,"volume":794842},{"date":"2025-08-01","open":36848,"high":37013,"low":35358,"close":35508,"volume":877237},{"date":"2025-08-04","open":35333,"high":36664,"low":35283,"close":36619,"volume":745105},{"date":"2025-08-05","open":37088,"high":37830,"low":36729,"close":37751,"volume":708340},{"date":"2025-08-06","open":37716,"high":38852,"low":37427,"close":38783,"volume":1647467},{"date":"2025-08-07","open":38563,"high":39316,"low":38334,"close":38563,"volume":1007510},{"date":"2025-08-08","open":38444,"high":38454,"low":37337,"close":37616,"volume":928114},{"date":"2025-08-11","open":37696,"high":38209,"low":37686,"close":37885,"volume":748326},{"date":"2025-08-12","open":37945,"high":38404,"low":36744,"close":36953,"volume":842123},{"date":"2025-08-13","open":37621,"high":37950,"low":36779,"close":37227,"volume":517761},{"date":"2025-08-14","open":37177,"high":37257,"low":36480,"close":36928,"volume":350344},{"date":"2025-08-18","open":36654,"high":36873,"low":36275,"close":36445,"volume":426217},{"date":"2025-08-19","open":35692,"high":35876,"low":34700,"close":34760,"volume":1587739},{"date":"2025-08-20","open":32801,"high":33967,"low":31754,"close":33897,"volume":2824262},{"date":"2025-08-21","open":34097,"high":35647,"low":34052,"close":35253,"volume":1339943},{"date":"2025-08-22","open":35976,"high":36664,"low":35871,"close":36385,"volume":1041670},{"date":"2025-08-25","open":37033,"high":37167,"low":36579,"close":37108,"volume":908697},{"date":"2025-08-26","open":36514,"high":36669,"low":36021,"close":36465,"volume":677396},{"date":"2025-08-27","open":36749,"high":36749,"low":36245,"close":36280,"volume":539031},{"date":"2025-08-28","open":35916,"high":36490,"low":35747,"close":36290,"volume":429324},{"date":"2025-08-29","open":36310,"high":36589,"low":35916,"close":35956,"volume":468589},{"date":"2025-09-01","open":35637,"high":35961,"low":35039,"close":35248,"volume":412546},{"date":"2025-09-02","open":35602,"high":35841,"low":35373,"close":35612,"volume":380582},{"date":"2025-09-03","open":35622,"high":36350,"low":35622,"close":36131,"volume":508216},{"date":"2025-09-04","open":36215,"high":36649,"low":35926,"close":36016,"volume":380368},{"date":"2025-09-05","open":36016,"high":36180,"low":35792,"close":36170,"volume":267580},{"date":"2025-09-08","open":36106,"high":36126,"low":35602,"close":35991,"volume":227423},{"date":"2025-09-09","open":36031,"high":36480,"low":35692,"close":36440,"volume":268336},{"date":"2025-09-10","open":36485,"high":38080,"low":36485,"close":37960,"volume":1657616},{"date":"2025-09-11","open":38304,"high":38364,"low":37691,"close":37830,"volume":547917},{"date":"2025-09-12","open":37571,"high":38075,"low":37133,"close":37955,"volume":545807},{"date":"2025-09-15","open":37516,"high":37776,"low":37392,"close":37631,"volume":595674},{"date":"2025-09-16","open":37985,"high":38259,"low":37721,"close":37965,"volume":626934},{"date":"2025-09-17","open":37915,"high":37915,"low":37282,"close":37367,"volume":316838},{"date":"2025-09-18","open":37477,"high":37756,"low":37172,"close":37367,"volume":302314},{"date":"2025-09-19","open":37367,"high":37506,"low":36809,"close":36948,"volume":502419},{"date":"2025-09-22","open":37387,"high":37731,"low":36908,"close":37093,"volume":273163},{"date":"2025-09-23","open":37367,"high":38334,"low":37367,"close":37432,"volume":610060},{"date":"2025-09-24","open":37696,"high":38214,"low":37506,"close":37701,"volume":351908},{"date":"2025-09-25","open":37701,"high":37756,"low":36789,"close":36968,"volume":300567},{"date":"2025-09-26","open":36759,"high":37038,"low":35946,"close":36235,"volume":416035},{"date":"2025-09-29","open":36380,"high":36589,"low":36091,"close":36385,"volume":203774},{"date":"2025-09-30","open":36280,"high":36624,"low":36280,"close":36534,"volume":194015},{"date":"2025-10-01","open":36619,"high":37427,"low":36619,"close":37023,"volume":237401},{"date":"2025-10-02","open":37302,"high":37731,"low":36943,"close":37496,"volume":278232},{"date":"2025-10-10","open":38020,"high":39590,"low":37930,"close":39590,"volume":1952097},{"date":"2025-10-13","open":39062,"high":39710,"low":38683,"close":39630,"volume":815872},{"date":"2025-10-14","open":40009,"high":40687,"low":39132,"close":39635,"volume":1514434},{"date":"2025-10-15","open":39894,"high":42237,"low":39735,"close":42187,"volume":1071411},{"date":"2025-10-16","open":42506,"high":42766,"low":41923,"close":42551,"volume":802273},{"date":"2025-10-17","open":41893,"high":42870,"low":41803,"close":41948,"volume":621507},{"date":"2025-10-20","open":42521,"high":43124,"low":42073,"close":42746,"volume":516128},{"date":"2025-10-21","open":43254,"high":44251,"low":42855,"close":43129,"volume":982884},{"date":"2025-10-22","open":42741,"high":43369,"low":42202,"close":43369,"volume":504616},{"date":"2025-10-23","open":42935,"high":44515,"low":42646,"close":44460,"volume":780185},{"date":"2025-10-24","open":45044,"high":46659,"low":44964,"close":46569,"volume":1182945},{"date":"2025-10-27","open":46714,"high":47975,"low":46599,"close":47317,"volume":1271668},{"date":"2025-10-28","open":47646,"high":48354,"low":47252,"close":48354,"volume":819829},{"date":"2025-10-29","open":49590,"high":50876,"low":49291,"close":50876,"volume":1622428},{"date":"2025-10-30","open":49994,"high":51335,"low":49744,"close":50427,"volume":1549680},{"date":"2025-10-31","open":50736,"high":51140,"low":49824,"close":50098,"volume":936318},{"date":"2025-11-03","open":51190,"high":53274,"low":51150,"close":52820,"volume":1191418,"rsi_14":91.34,"sma_20":43970.75,"sma_60":39258.0,"sma_120":35413.88},{"date":"2025-11-04","open":53174,"high":53907,"low":51644,"close":52187,"volume":1437156,"rsi_14":85.64,"sma_20":44755.75,"sma_60":39518.25,"sma_120":35668.12},{"date":"2025-11-05","open":50697,"high":51031,"low":47466,"close":49859,"volume":1353123,"rsi_14":72.85,"sma_20":45399.5,"sma_60":39720.67,"sma_120":35905.21},{"date":"2025-11-06","open":51155,"high":51903,"low":49261,"close":49944,"volume":1640179,"rsi_14":75.84,"sma_20":46023.75,"sma_60":39907.25,"sma_120":36138.04},{"date":"2025-11-07","open":47995,"high":49944,"low":46893,"close":47995,"volume":1182411,"rsi_14":65.79,"sma_20":46445.25,"sma_60":40064.92,"sma_120":36353.54},{"date":"2025-11-10","open":47935,"high":50063,"low":47661,"close":49889,"volume":508711,"rsi_14":68.64,"sma_20":46959.75,"sma_60":40270.08,"sma_120":36580.0},{"date":"2025-11-11","open":50517,"high":51813,"low":50039,"close":50836,"volume":943371,"rsi_14":69.81,"sma_20":47521.5,"sma_60":40486.58,"sma_120":36813.42},{"date":"2025-11-12","open":50836,"high":50836,"low":49475,"close":49914,"volume":648759,"rsi_14":64.6,"sma_20":47909.0,"sma_60":40703.25,"sma_120":37030.54},{"date":"2025-11-13","open":49595,"high":51404,"low":49540,"close":51190,"volume":407812,"rsi_14":62.95,"sma_20":48342.25,"sma_60":40936.67,"sma_120":37259.75},{"date":"2025-11-14","open":49336,"high":49979,"low":48503,"close":48663,"volume":893352,"rsi_14":53.43,"sma_20":48679.0,"sma_60":41132.83,"sma_120":37458.33},{"date":"2025-11-17","open":49226,"high":49889,"low":48932,"close":49680,"volume":375408,"rsi_14":53.38,"sma_20":49026.75,"sma_60":41354.08,"sma_120":37661.21},{"date":"2025-11-18","open":48852,"high":50333,"low":47935,"close":48104,"volume":499854,"rsi_14":42.57,"sma_20":49276.25,"sma_60":41577.17,"sma_120":37852.25},{"date":"2025-11-19","open":48583,"high":48727,"low":45911,"close":47227,"volume":914371,"rsi_14":41.61,"sma_20":49469.75,"sma_60":41800.0,"sma_120":38026.25},{"date":"2025-11-20","open":49246,"high":50113,"low":48807,"close":48992,"volume":323581,"rsi_14":47.3,"sma_20":49697.0,"sma_60":42029.67,"sma_120":38210.75},{"date":"2025-11-21","open":46370,"high":47068,"low":45931,"close":46175,"volume":486099,"rsi_14":33.88,"sma_20":49677.25,"sma_60":42193.33,"sma_120":38368.08},{"date":"2025-11-24","open":46180,"high":46773,"low":45487,"close":45811,"volume":303471,"rsi_14":34.33,"sma_20":49601.75,"sma_60":42338.83,"sma_120":38530.5},{"date":"2025-11-25","open":47192,"high":47805,"low":46609,"close":47297,"volume":435995,"rsi_14":43.43,"sma_20":49548.75,"sma_60":42519.92,"sma_120":38698.42},{"date":"2025-11-26","open":47935,"high":48727,"low":47496,"close":48713,"volume":496628,"rsi_14":47.04,"sma_20":49440.25,"sma_60":42727.75,"sma_120":38881.54},{"date":"2025-11-27","open":49121,"high":49914,"low":48747,"close":48912,"volume":453939,"rsi_14":52.4,"sma_20":49364.25,"sma_60":42938.75,"sma_120":39066.25},{"date":"2025-11-28","open":49017,"high":49052,"low":47955,"close":48264,"volume":418187,"rsi_14":45.44,"sma_20":49272.25,"sma_60":43144.5,"sma_120":39239.75},{"date":"2025-12-01","open":48852,"high":48852,"low":46185,"close":46449,"volume":374163,"rsi_14":38.27,"sma_20":48952.75,"sma_60":43331.75,"sma_120":39391.33},{"date":"2025-12-02","open":46449,"high":47865,"low":46439,"close":47731,"volume":250852,"rsi_14":44.27,"sma_20":48729.25,"sma_60":43534.33,"sma_120":39548.75},{"date":"2025-12-03","open":48473,"high":49301,"low":47711,"close":49291,"volume":340126,"rsi_14":45.09,"sma_20":48700.75,"sma_60":43754.33,"sma_120":39717.67},{"date":"2025-12-04","open":49366,"high":49809,"low":48139,"close":48787,"volume":268853,"rsi_14":50.36,"sma_20":48642.75,"sma_60":43967.83,"sma_120":39878.38},{"date":"2025-12-05","open":49196,"high":51330,"low":48762,"close":51185,"volume":602906,"rsi_14":54.02,"sma_20":48802.75,"sma_60":44218.83,"sma_120":40046.83},{"date":"2025-12-08","open":50741,"high":50836,"low":49894,"close":50627,"volume":541537,"rsi_14":57.13,"sma_20":48839.75,"sma_60":44463.5,"sma_120":40212.5},{"date":"2025-12-09","open":50248,"high":50248,"low":49595,"close":50098,"volume":348813,"rsi_14":58.28,"sma_20":48802.75,"sma_60":44691.83,"sma_120":40354.58},{"date":"2025-12-10","open":50098,"high":50343,"low":49650,"close":49954,"volume":293533,"rsi_14":53.06,"sma_20":48804.75,"sma_60":44892.33,"sma_120":40495.04},{"date":"2025-12-11","open":50512,"high":51225,"low":50148,"close":50148,"volume":365990,"rsi_14":65.17,"sma_20":48752.5,"sma_60":45098.25,"sma_120":40635.54},{"date":"2025-12-12","open":50567,"high":51584,"low":50248,"close":51355,"volume":405375,"rsi_14":69.89,"sma_20":48887.5,"sma_60":45322.25,"sma_120":40780.96},{"date":"2025-12-15","open":49191,"high":49884,"low":48907,"close":49655,"volume":526286,"rsi_14":58.33,"sma_20":48886.25,"sma_60":45523.25,"sma_120":40915.54},{"date":"2025-12-16","open":49580,"high":50268,"low":48708,"close":49086,"volume":417310,"rsi_14":51.41,"sma_20":48935.5,"sma_60":45709.17,"sma_120":41040.62},{"date":"2025-12-17","open":49580,"high":49719,"low":48792,"close":49121,"volume":405474,"rsi_14":50.8,"sma_20":49030.5,"sma_60":45905.67,"sma_120":41150.67},{"date":"2025-12-18","open":47850,"high":48259,"low":47167,"close":47377,"volume":340965,"rsi_14":46.88,"sma_20":48949.5,"sma_60":46073.0,"sma_120":41238.83},{"date":"2025-12-19","open":47970,"high":48413,"low":47586,"close":48413,"volume":223864,"rsi_14":57.3,"sma_20":49061.75,"sma_60":46264.67,"sma_120":41337.46},{"date":"2025-12-22","open":49301,"high":49600,"low":48413,"close":48613,"volume":227775,"rsi_14":53.56,"sma_20":49202.25,"sma_60":46457.25,"sma_120":41439.25},{"date":"2025-12-23","open":48807,"high":48807,"low":48010,"close":48010,"volume":226908,"rsi_14":44.39,"sma_20":49238.0,"sma_60":46634.08,"sma_120":41528.12},{"date":"2025-12-24","open":48079,"high":48124,"low":47431,"close":47441,"volume":256218,"rsi_14":44.14,"sma_20":49174.25,"sma_60":46796.92,"sma_120":41621.5},{"date":"2025-12-26","open":47441,"high":47441,"low":46220,"close":46609,"volume":364423,"rsi_14":26.93,"sma_20":49058.75,"sma_60":46958.08,"sma_120":41714.5},{"date":"2025-12-29","open":46594,"high":48079,"low":46594,"close":47885,"volume":193778,"rsi_14":37.11,"sma_20":49039.75,"sma_60":47152.83,"sma_120":41826.04},{"date":"2025-12-30","open":47696,"high":48184,"low":47297,"close":47317,"volume":99912,"rsi_14":36.97,"sma_20":49083.25,"sma_60":47335.58,"sma_120":41940.21},{"date":"2026-01-02","open":47367,"high":48393,"low":46664,"close":48324,"volume":249222,"rsi_14":42.94,"sma_20":49113.0,"sma_60":47532.67,"sma_120":42058.0},{"date":"2026-01-05","open":48623,"high":51399,"low":48623,"close":51399,"volume":627594,"rsi_14":54.34,"sma_20":49218.75,"sma_60":47773.0,"sma_120":42191.21},{"date":"2026-01-06","open":51589,"high":51594,"low":49366,"close":51504,"volume":722694,"rsi_14":50.56,"sma_20":49355.0,"sma_60":48007.17,"sma_120":42327.5},{"date":"2026-01-07","open":51145,"high":51484,"low":50034,"close":50512,"volume":489707,"rsi_14":53.4,"sma_20":49321.25,"sma_60":48189.75,"sma_120":42455.71},{"date":"2026-01-08","open":50512,"high":51225,"low":50258,"close":51065,"volume":347711,"rsi_14":57.86,"sma_20":49343.25,"sma_60":48380.92,"sma_120":42593.83},{"date":"2026-01-09","open":51399,"high":51534,"low":50402,"close":50921,"volume":266362,"rsi_14":57.08,"sma_20":49384.5,"sma_60":48569.58,"sma_120":42731.75},{"date":"2026-01-12","open":52292,"high":54096,"low":51489,"close":53568,"volume":2008502,"rsi_14":72.75,"sma_20":49565.75,"sma_60":48759.83,"sma_120":42881.58},{"date":"2026-01-13","open":54106,"high":54355,"low":52880,"close":54355,"volume":670457,"rsi_14":72.24,"sma_20":49776.75,"sma_60":48957.17,"sma_120":43038.83},{"date":"2026-01-14","open":54355,"high":56080,"low":54191,"close":56080,"volume":1213993,"rsi_14":75.08,"sma_20":50013.75,"sma_60":49193.42,"sma_120":43212.33},{"date":"2026-01-15","open":56115,"high":56923,"low":55492,"close":56005,"volume":1021045,"rsi_14":77.85,"sma_20":50332.25,"sma_60":49415.08,"sma_120":43383.5},{"date":"2026-01-16","open":56295,"high":58074,"low":56255,"close":57865,"volume":985514,"rsi_14":83.31,"sma_20":50772.5,"sma_60":49661.42,"sma_120":43563.83},{"date":"2026-01-19","open":58667,"high":59116,"low":58079,"close":59116,"volume":800631,"rsi_14":88.92,"sma_20":51273.75,"sma_60":49924.67,"sma_120":43765.96},{"date":"2026-01-20","open":58927,"high":61713,"low":57506,"close":60990,"volume":1426213,"rsi_14":89.32,"sma_20":51956.5,"sma_60":50201.0,"sma_120":43980.17},{"date":"2026-01-21","open":59365,"high":60761,"low":59221,"close":60028,"volume":1257632,"rsi_14":87.26,"sma_20":52539.0,"sma_60":50426.0,"sma_120":44180.54},{"date":"2026-01-22","open":60931,"high":61489,"low":59151,"close":59510,"volume":737302,"rsi_14":83.75,"sma_20":53085.5,"sma_60":50629.83,"sma_120":44375.83},{"date":"2026-01-23","open":59510,"high":60656,"low":58523,"close":59231,"volume":835651,"rsi_14":78.43,"sma_20":53648.25,"sma_60":50811.67,"sma_120":44560.96},{"date":"2026-01-26","open":59231,"high":59769,"low":57730,"close":58558,"volume":784491,"rsi_14":74.59,"sma_20":54205.75,"sma_60":50940.08,"sma_120":44735.88},{"date":"2026-01-27","open":60317,"high":60367,"low":58234,"close":59814,"volume":872901,"rsi_14":81.84,"sma_20":54868.0,"sma_60":51097.0,"sma_120":44926.25},{"date":"2026-01-28","open":60377,"high":60736,"low":59365,"close":60048,"volume":600491,"rsi_14":81.44,"sma_20":55478.0,"sma_60":51263.33,"sma_120":45115.96},{"date":"2026-01-29","open":60317,"high":61284,"low":59370,"close":60806,"volume":744171,"rsi_14":83.17,"sma_20":56154.5,"sma_60":51396.83,"sma_120":45327.42},{"date":"2026-01-30","open":60063,"high":60636,"low":59141,"close":59510,"volume":647608,"rsi_14":71.93,"sma_20":56715.5,"sma_60":51519.25,"sma_120":45518.75},{"date":"2026-02-02","open":58089,"high":59221,"low":55183,"close":56070,"volume":1233662,"rsi_14":55.29,"sma_20":56949.75,"sma_60":51623.08,"sma_120":45671.88},{"date":"2026-02-03","open":57785,"high":59769,"low":57247,"close":59769,"volume":757689,"rsi_14":60.15,"sma_20":57364.25,"sma_60":51787.33,"sma_120":45847.29},{"date":"2026-02-04","open":60896,"high":62561,"low":60442,"close":62556,"volume":1625759,"rsi_14":65.68,"sma_20":57968.25,"sma_60":52030.75,"sma_120":46047.83},{"date":"2026-02-05","open":60861,"high":62237,"low":59091,"close":60327,"volume":1074986,"rsi_14":55.79,"sma_20":58432.75,"sma_60":52205.25,"sma_120":46237.67},{"date":"2026-02-06","open":58423,"high":58842,"low":56125,"close":58647,"volume":866184,"rsi_14":48.92,"sma_20":58820.25,"sma_60":52335.83,"sma_120":46411.21},{"date":"2026-02-09","open":60801,"high":62890,"low":60467,"close":62740,"volume":1068601,"rsi_14":53.66,"sma_20":59280.25,"sma_60":52550.25,"sma_120":46626.75},{"date":"2026-02-10","open":62845,"high":63535,"low":61693,"close":62147,"volume":1174905,"rsi_14":54.5,"sma_20":59671.0,"sma_60":52733.42,"sma_120":46835.04},{"date":"2026-02-11","open":62810,"high":64241,"low":62222,"close":63807,"volume":702004,"rsi_14":58.71,"sma_20":60058.5,"sma_60":52986.58,"sma_120":47059.71},{"date":"2026-02-12","open":63767,"high":63892,"low":62625,"close":63583,"volume":622475,"rsi_14":58.84,"sma_20":60438.5,"sma_60":53219.0,"sma_120":47286.54},{"date":"2026-02-13","open":62810,"high":64385,"low":62162,"close":63109,"volume":709773,"rsi_14":59.32,"sma_20":60701.5,"sma_60":53469.83,"sma_120":47523.5},{"date":"2026-02-19","open":64445,"high":65292,"low":64315,"close":65228,"volume":517471,"rsi_14":60.71,"sma_20":61008.0,"sma_60":53770.75,"sma_120":47785.38},{"date":"2026-02-20","open":65058,"high":68144,"low":64804,"close":67805,"volume":1380954,"rsi_14":64.04,"sma_20":61349.75,"sma_60":54085.25,"sma_120":48057.46},{"date":"2026-02-23","open":68817,"high":70736,"low":68293,"close":69415,"volume":1020286,"rsi_14":65.11,"sma_20":61820.5,"sma_60":54473.75,"sma_120":48333.54},{"date":"2026-02-24","open":69210,"high":70118,"low":68213,"close":69834,"volume":1242751,"rsi_14":68.7,"sma_20":62338.25,"sma_60":54875.33,"sma_120":48607.08},{"date":"2026-02-25","open":71244,"high":72112,"low":70507,"close":71429,"volume":877272,"rsi_14":79.81,"sma_20":62950.0,"sma_60":55278.75,"sma_120":48899.33},{"date":"2026-02-26","open":71793,"high":73443,"low":71528,"close":73154,"volume":1078515,"rsi_14":78.14,"sma_20":63682.0,"sma_60":55687.33,"sma_120":49207.54},{"date":"2026-02-27","open":73134,"high":74415,"low":71439,"close":72012,"volume":1663938,"rsi_14":71.36,"sma_20":64293.75,"sma_60":56073.5,"sma_120":49506.12},{"date":"2026-03-03","open":70257,"high":70786,"low":65482,"close":65611,"volume":1635046,"rsi_14":60.04,"sma_20":64572.75,"sma_60":56363.5,"sma_120":49754.0},{"date":"2026-03-04","open":61883,"high":63777,"low":55043,"close":56120,"volume":1873192,"rsi_14":46.3,"sma_20":64337.75,"sma_60":56525.17,"sma_120":49928.46},{"date":"2026-03-05","open":63652,"high":65053,"low":61828,"close":63298,"volume":911771,"rsi_14":50.75,"sma_20":64527.75,"sma_60":56785.42,"sma_120":50159.88},{"date":"2026-03-06","open":61947,"high":65163,"low":61265,"close":65118,"volume":873503,"rsi_14":53.87,"sma_20":64981.5,"sma_60":57050.0,"sma_120":50402.17},{"date":"2026-03-09","open":62047,"high":63318,"low":59450,"close":62162,"volume":637497,"rsi_14":47.93,"sma_20":65101.5,"sma_60":57273.58,"sma_120":50620.71},{"date":"2026-03-10","open":65327,"high":67326,"low":64465,"close":65716,"volume":872226,"rsi_14":52.48,"sma_20":65260.0,"sma_60":57516.5,"sma_120":50867.67},{"date":"2026-03-11","open":67311,"high":67695,"low":64594,"close":65756,"volume":522725,"rsi_14":53.1,"sma_20":65532.25,"sma_60":57769.42,"sma_120":51116.46},{"date":"2026-03-12","open":65452,"high":67446,"low":65203,"close":66469,"volume":366795,"rsi_14":51.51,"sma_20":65924.5,"sma_60":58043.08,"sma_120":51367.46},{"date":"2026-03-13","open":64714,"high":69156,"low":64654,"close":67964,"volume":736000,"rsi_14":50.2,"sma_20":66186.5,"sma_60":58344.17,"sma_120":51618.25},{"date":"2026-03-16","open":68358,"high":68837,"low":66035,"close":66883,"volume":543909,"rsi_14":46.8,"sma_20":66424.0,"sma_60":58623.92,"sma_120":51861.08},{"date":"2026-03-17","open":68019,"high":68931,"low":67401,"close":67401,"volume":342081,"rsi_14":46.94,"sma_20":66604.25,"sma_60":58892.17,"sma_120":52107.21},{"date":"2026-03-18","open":68792,"high":71384,"low":68787,"close":71184,"volume":930093,"rsi_14":49.71,"sma_20":66985.5,"sma_60":59252.08,"sma_120":52387.67},{"date":"2026-03-19","open":69854,"high":72117,"low":69659,"close":70915,"volume":587339,"rsi_14":47.23,"sma_20":67377.0,"sma_60":59617.0,"sma_120":52663.08},{"date":"2026-03-20","open":72012,"high":73109,"low":71314,"close":72216,"volume":642134,"rsi_14":50.25,"sma_20":67727.5,"sma_60":60003.08,"sma_120":52954.38},{"date":"2026-03-23","open":70387,"high":70576,"low":67192,"close":67291,"volume":914101,"rsi_14":52.15,"sma_20":67701.75,"sma_60":60336.0,"sma_120":53204.5},{"date":"2026-03-24","open":70292,"high":70651,"low":65601,"close":67516,"volume":718331,"rsi_14":69.08,"sma_20":67606.5,"sma_60":60655.33,"sma_120":53460.0},{"date":"2026-03-25","open":69530,"high":71015,"low":68991,"close":70287,"volume":622296,"rsi_14":63.73,"sma_20":67629.25,"sma_60":61017.67,"sma_120":53737.46},{"date":"2026-03-26","open":70337,"high":70841,"low":68104,"close":68597,"volume":476556,"rsi_14":56.87,"sma_20":67487.25,"sma_60":61361.83,"sma_120":53997.96},{"date":"2026-03-27","open":66025,"high":66653,"low":63867,"close":66050,"volume":553382,"rsi_14":57.8,"sma_20":67131.0,"sma_60":61672.92,"sma_120":54234.92},{"date":"2026-03-30","open":62351,"high":63892,"low":61853,"close":63488,"volume":473892,"rsi_14":45.34,"sma_20":66703.5,"sma_60":61955.08,"sma_120":54456.58},{"date":"2026-03-31","open":62810,"high":63732,"low":60931,"close":60965,"volume":614170,"rsi_14":40.93,"sma_20":66470.5,"sma_60":62173.75,"sma_120":54663.29},{"date":"2026-04-01","open":64913,"high":67261,"low":64709,"close":66598,"volume":619421,"rsi_14":50.21,"sma_20":66996.0,"sma_60":62496.08,"sma_120":54915.83},{"date":"2026-04-02","open":68034,"high":68034,"low":62197,"close":62959,"volume":932914,"rsi_14":42.52,"sma_20":66979.0,"sma_60":62740.75,"sma_120":55136.71},{"date":"2026-04-03","open":64804,"high":64968,"low":63254,"close":63976,"volume":379408,"rsi_14":45.65,"sma_20":66921.75,"sma_60":62951.0,"sma_120":55362.0},{"date":"2026-04-06","open":64365,"high":66045,"low":64036,"close":64375,"volume":408635,"rsi_14":45.45,"sma_20":67032.75,"sma_60":63166.17,"sma_120":55586.67},{"date":"2026-04-07","open":65731,"high":66100,"low":63263,"close":63981,"volume":552638,"rsi_14":37.95,"sma_20":66945.75,"sma_60":63391.33,"sma_120":55790.54},{"date":"2026-04-08","open":67122,"high":71035,"low":67122,"close":70631,"volume":1354498,"rsi_14":49.61,"sma_20":67190.25,"sma_60":63718.42,"sma_120":56049.67},{"date":"2026-04-09","open":69490,"high":70551,"low":69031,"close":69520,"volume":228493,"rsi_14":46.26,"sma_20":67343.25,"sma_60":64029.33,"sma_120":56299.46},{"date":"2026-04-10","open":70985,"high":71095,"low":69789,"close":70098,"volume":315173,"rsi_14":54.42,"sma_20":67450.25,"sma_60":64305.67,"sma_120":56532.75},{"date":"2026-04-13","open":69051,"high":70836,"low":69046,"close":70826,"volume":328365,"rsi_14":55.13,"sma_20":67648.0,"sma_60":64581.0,"sma_120":56769.08},{"date":"2026-04-14","open":73203,"high":73413,"low":72082,"close":72491,"volume":821497,"rsi_14":53.54,"sma_20":67903.25,"sma_60":64855.33,"sma_120":57024.38},{"date":"2026-04-15","open":73612,"high":74799,"low":73178,"close":73906,"volume":974711,"rsi_14":58.6,"sma_20":68039.75,"sma_60":65154.58,"sma_120":57284.83},{"date":"2026-04-16","open":74898,"high":76040,"low":74614,"close":75880,"volume":888498,"rsi_14":66.23,"sma_20":68288.75,"sma_60":65455.75,"sma_120":57558.58},{"date":"2026-04-17","open":76120,"high":76120,"low":74853,"close":75462,"volume":637845,"rsi_14":71.27,"sma_20":68451.5,"sma_60":65729.0,"sma_120":57826.83},{"date":"2026-04-20","open":75462,"high":76498,"low":75352,"close":75860,"volume":753633,"rsi_14":78.62,"sma_20":68881.25,"sma_60":65977.58,"sma_120":58089.29},{"date":"2026-04-21","open":76274,"high":77710,"low":75895,"close":76568,"volume":625252,"rsi_14":73.63,"sma_20":69335.25,"sma_60":66254.08,"sma_120":58340.04},{"date":"2026-04-22","open":76528,"high":77560,"low":75073,"close":77416,"volume":966721,"rsi_14":89.49,"sma_20":69692.75,"sma_60":66553.42,"sma_120":58591.62},{"date":"2026-04-23","open":80008,"high":82301,"low":78537,"close":81154,"volume":1740524,"rsi_14":90.85,"sma_20":70322.5,"sma_60":66919.92,"sma_120":58865.79},{"date":"2026-04-24","open":81314,"high":85122,"low":81314,"close":84818,"volume":969747,"rsi_14":92.08,"sma_20":71263.75,"sma_60":67358.92,"sma_120":59149.5},{"date":"2026-04-27","open":87829,"high":88612,"low":85940,"close":88472,"volume":1120534,"rsi_14":94.45,"sma_20":72516.75,"sma_60":67838.0,"sma_120":59467.5},{"date":"2026-04-28","open":90062,"high":90461,"low":87106,"close":87535,"volume":1612104,"rsi_14":88.7,"sma_20":73849.25,"sma_60":68297.5,"sma_120":59780.42},{"date":"2026-04-29","open":87530,"high":89270,"low":87160,"close":88810,"volume":881405,"rsi_14":93.76,"sma_20":74949.75,"sma_60":68761.17,"sma_120":60079.0},{"date":"2026-04-30","open":88810,"high":89095,"low":87215,"close":87500,"volume":977553,"rsi_14":88.15,"sma_20":76167.25,"sma_60":69224.67,"sma_120":60371.96},{"date":"2026-05-04","open":89360,"high":90500,"low":88310,"close":90220,"volume":670529,"rsi_14":89.11,"sma_20":77469.75,"sma_60":69791.0,"sma_120":60707.04},{"date":"2026-05-06","open":91335,"high":93795,"low":90995,"close":93735,"volume":1841884,"rsi_14":89.87,"sma_20":78928.0,"sma_60":70354.08,"sma_120":61070.71},{"date":"2026-05-07","open":96180,"high":97350,"low":92415,"close":95885,"volume":1367337,"rsi_14":90.15,"sma_20":80513.5,"sma_60":70906.42,"sma_120":61468.58},{"date":"2026-05-08","open":93810,"high":93960,"low":91680,"close":93395,"volume":1494012,"rsi_14":81.31,"sma_20":81641.0,"sma_60":71454.5,"sma_120":61829.88},{"date":"2026-05-11","open":93365,"high":93365,"low":90482,"close":91500,"volume":1055234,"rsi_14":77.18,"sma_20":82729.5,"sma_60":71999.08,"sma_120":62167.46},{"date":"2026-05-12","open":91595,"high":92935,"low":84195,"close":88425,"volume":1103961,"rsi_14":69.42,"sma_20":83635.25,"sma_60":72424.0,"sma_120":62487.12},{"date":"2026-05-13","open":86215,"high":87150,"low":83600,"close":86155,"volume":744802,"rsi_14":64.04,"sma_20":84391.0,"sma_60":72821.0,"sma_120":62777.21},{"date":"2026-05-14","open":87790,"high":88460,"low":83700,"close":85470,"volume":534333,"rsi_14":61.79,"sma_20":85029.0,"sma_60":73178.83,"sma_120":63082.71},{"date":"2026-05-15","open":85470,"high":85470,"low":77985,"close":79765,"volume":825146,"rsi_14":47.67,"sma_20":85310.75,"sma_60":73445.33,"sma_120":63332.17},{"date":"2026-05-18","open":77085,"high":79200,"low":73470,"close":78325,"volume":968633,"rsi_14":39.73,"sma_20":85421.5,"sma_60":73695.75,"sma_120":63582.79},{"date":"2026-05-19","open":78625,"high":79345,"low":74200,"close":75200,"volume":682583,"rsi_14":29.06,"sma_20":85397.0,"sma_60":73858.67,"sma_120":63814.71},{"date":"2026-05-20","open":75190,"high":75825,"low":71680,"close":73110,"volume":1139658,"rsi_14":28.06,"sma_20":85248.0,"sma_60":73943.67,"sma_120":64014.46},{"date":"2026-05-21","open":77230,"high":79690,"low":76765,"close":79595,"volume":637075,"rsi_14":38.17,"sma_20":85387.75,"sma_60":74109.83,"sma_120":64291.79},{"date":"2026-05-22","open":83305,"high":83500,"low":80505,"close":81280,"volume":405003,"rsi_14":42.09,"sma_20":85569.25,"sma_60":74297.08,"sma_120":64586.21},{"date":"2026-05-26","open":83715,"high":84430,"low":80630,"close":81070,"volume":383533,"rsi_14":37.57,"sma_20":85552.75,"sma_60":74454.17,"sma_120":64866.46},{"date":"2026-05-27","open":81510,"high":81630,"low":76825,"close":77140,"volume":656407,"rsi_14":27.72,"sma_20":85156.0,"sma_60":74516.92,"sma_120":65102.12},{"date":"2026-05-28","open":77310,"high":77830,"low":71945,"close":74950,"volume":727418,"rsi_14":21.92,"sma_20":84466.5,"sma_60":74562.25,"sma_120":65317.88},{"date":"2026-05-29","open":76080,"high":76390,"low":72110,"close":74450,"volume":716939,"rsi_14":23.15,"sma_20":83799.0,"sma_60":74706.25,"sma_120":65534.88},{"date":"2026-06-01","open":74440,"high":78750,"low":74050,"close":76015,"volume":572283,"rsi_14":27.85,"sma_20":83159.25,"sma_60":75035.0,"sma_120":65780.08},{"date":"2026-06-02","open":75330,"high":75805,"low":70425,"close":71070,"volume":578829,"rsi_14":26.44,"sma_20":82337.75,"sma_60":75161.33,"sma_120":65973.38},{"date":"2026-06-04","open":71155,"high":72515,"low":70470,"close":71200,"volume":322756,"rsi_14":28.44,"sma_20":81386.75,"sma_60":75259.42,"sma_120":66154.71},{"date":"2026-06-05","open":70590,"high":70590,"low":66735,"close":68490,"volume":265555,"rsi_14":26.87,"sma_20":80124.5,"sma_60":75361.75,"sma_120":66317.67},{"date":"2026-06-08","open":61220,"high":65130,"low":61220,"close":62850,"volume":407955,"rsi_14":26.92,"sma_20":78472.75,"sma_60":75310.67,"sma_120":66413.58},{"date":"2026-06-09","open":64935,"high":67407,"low":63600,"close":66755,"volume":269777,"rsi_14":35.21,"sma_20":77140.75,"sma_60":75324.0,"sma_120":66546.71},{"date":"2026-06-10","open":65515,"high":69590,"low":65360,"close":68060,"volume":478495,"rsi_14":40.43,"sma_20":75968.75,"sma_60":75347.17,"sma_120":66695.12},{"date":"2026-06-11","open":66185,"high":67690,"low":63805,"close":66905,"volume":269654,"rsi_14":41.47,"sma_20":74892.75,"sma_60":75326.08,"sma_120":66835.12},{"date":"2026-06-12","open":71395,"high":71960,"low":69100,"close":70570,"volume":412241,"rsi_14":36.54,"sma_20":74113.5,"sma_60":75384.17,"sma_120":67004.04},{"date":"2026-06-15","open":75410,"high":77065,"low":73535,"close":76440,"volume":527344,"rsi_14":43.58,"sma_20":73662.0,"sma_60":75531.42,"sma_120":67211.79},{"date":"2026-06-16","open":78745,"high":79185,"low":76335,"close":77020,"volume":538199,"rsi_14":44.68,"sma_20":73524.75,"sma_60":75625.08,"sma_120":67438.58},{"date":"2026-06-17","open":77820,"high":78205,"low":75530,"close":75970,"volume":359830,"rsi_14":48.34,"sma_20":73407.0,"sma_60":75705.75,"sma_120":67661.38},{"date":"2026-06-18","open":78280,"high":78850,"low":73100,"close":73435,"volume":390325,"rsi_14":47.87,"sma_20":73318.75,"sma_60":75722.42,"sma_120":67862.75},{"date":"2026-06-19","open":74440,"high":76440,"low":70480,"close":72900,"volume":619721,"rsi_14":47.82,"sma_20":73308.25,"sma_60":75812.5,"sma_120":68074.25},{"date":"2026-06-22","open":71735,"high":73180,"low":70740,"close":71000,"volume":453043,"rsi_14":43.02,"sma_20":72878.5,"sma_60":75867.17,"sma_120":68261.25},{"date":"2026-06-23","open":71400,"high":74390,"low":66370,"close":66490,"volume":602033,"rsi_14":43.55,"sma_20":72139.0,"sma_60":75800.33,"sma_120":68409.0},{"date":"2026-06-24","open":66135,"high":67500,"low":64205,"close":65790,"volume":694947,"rsi_14":42.5,"sma_20":71375.0,"sma_60":75750.08,"sma_120":68555.96},{"date":"2026-06-25","open":67310,"high":68115,"low":64885,"close":65255,"volume":286097,"rsi_14":45.23,"sma_20":70780.75,"sma_60":75733.5,"sma_120":68703.21},{"date":"2026-06-26","open":64635,"high":64915,"low":58760,"close":60340,"volume":710557,"rsi_14":46.22,"sma_20":70050.25,"sma_60":75677.83,"sma_120":68816.46},{"date":"2026-06-29","open":65000,"high":67000,"low":61145,"close":65385,"volume":554291,"rsi_14":48.0,"sma_20":69597.0,"sma_60":75748.42,"sma_120":68961.08},{"date":"2026-06-30","open":67010,"high":67200,"low":64080,"close":66100,"volume":460392,"rsi_14":47.09,"sma_20":69101.25,"sma_60":75736.75,"sma_120":69116.42},{"date":"2026-07-01","open":67825,"high":71490,"low":67705,"close":69495,"volume":513610,"rsi_14":53.6,"sma_20":69022.5,"sma_60":75842.5,"sma_120":69291.62},{"date":"2026-07-02","open":67695,"high":70160,"low":64860,"close":66170,"volume":667135,"rsi_14":43.82,"sma_20":68771.0,"sma_60":75875.83,"sma_120":69413.42},{"date":"2026-07-03","open":66960,"high":67100,"low":61090,"close":65290,"volume":586744,"rsi_14":31.79,"sma_20":68611.0,"sma_60":75887.83,"sma_120":69527.0},{"date":"2026-07-06","open":65825,"high":65930,"low":61435,"close":63540,"volume":433123,"rsi_14":28.8,"sma_20":68645.5,"sma_60":75877.25,"sma_120":69634.29},{"date":"2026-07-07","open":62970,"high":62970,"low":58925,"close":60490,"volume":343655,"rsi_14":27.09,"sma_20":68332.25,"sma_60":75704.67,"sma_120":69711.54},{"date":"2026-07-08","open":58700,"high":58700,"low":54385,"close":55350,"volume":714961,"rsi_14":25.15,"sma_20":67696.75,"sma_60":75465.0,"sma_120":69747.17},{"date":"2026-07-09","open":55800,"high":57835,"low":53900,"close":55435,"volume":624803,"rsi_14":25.71,"sma_20":67123.25,"sma_60":75217.08,"sma_120":69761.38},{"date":"2026-07-10","open":57095,"high":60080,"low":57095,"close":58980,"volume":181301,"rsi_14":34.01,"sma_20":66543.75,"sma_60":75016.08,"sma_120":69798.54},{"date":"2026-07-13","open":59075,"high":59810,"low":54015,"close":54780,"volume":453047,"rsi_14":34.29,"sma_20":65460.75,"sma_60":74717.25,"sma_120":69786.29},{"date":"2026-07-14","open":54410,"high":55065,"low":51800,"close":54130,"volume":610862,"rsi_14":34.34,"sma_20":64316.25,"sma_60":74383.92,"sma_120":69769.25},{"date":"2026-07-15","open":56400,"high":56880,"low":55095,"close":56125,"volume":276279,"rsi_14":38.2,"sma_20":63324.0,"sma_60":74050.83,"sma_120":69753.29},{"date":"2026-07-16","open":55090,"high":55930,"low":53085,"close":54180,"volume":392024,"rsi_14":41.38,"sma_20":62361.25,"sma_60":73692.33,"sma_120":69710.67},{"date":"2026-07-20","open":52015,"high":53160,"low":50520,"close":50900,"volume":347991,"rsi_14":28.67,"sma_20":61261.25,"sma_60":73272.5,"sma_120":69625.04},{"date":"2026-07-21","open":50665,"high":53125,"low":49510,"close":52590,"volume":223429,"rsi_14":30.66,"sma_20":60340.75,"sma_60":72869.0,"sma_120":69561.54},{"date":"2026-07-22","open":53875,"high":56135,"low":53715,"close":53970,"volume":395468,"rsi_14":26.42,"sma_20":59714.75,"sma_60":72474.33,"sma_120":69513.88},{"date":"2026-07-23","open":54610,"high":58735,"low":54610,"close":58735,"volume":179348,"rsi_14":39.18,"sma_20":59362.0,"sma_60":72096.58,"sma_120":69508.25},{"date":"2026-07-24","open":58730,"high":58730,"low":55210,"close":56030,"volume":210541,"rsi_14":37.2,"sma_20":58900.75,"sma_60":71612.5,"sma_120":69485.71},{"date":"2026-07-27","open":56535,"high":56630,"low":54010,"close":55365,"volume":196338,"rsi_14":38.35,"sma_20":58652.0,"sma_60":71056.25,"sma_120":69447.12},{"date":"2026-07-28","open":52945,"high":52945,"low":49050,"close":49835,"volume":200993,"rsi_14":35.82,"sma_20":57874.5,"sma_60":70423.5,"sma_120":69360.5},{"date":"2026-07-29","open":50085,"high":50695,"low":42140,"close":45000,"volume":648209,"rsi_14":36.11,"sma_20":56819.5,"sma_60":69693.33,"sma_120":69227.25},{"date":"2026-07-30","open":43925,"high":46900,"low":42960,"close":43680,"volume":625283,"rsi_14":34.74,"sma_20":55528.75,"sma_60":68963.0,"sma_120":69093.83},{"date":"2026-07-31","open":47000,"high":50825,"low":46225,"close":50825,"volume":205388,"rsi_14":40.32,"sma_20":54761.5,"sma_60":68306.42,"sma_120":69048.71},{"date":"2026-08-03","open":49365,"high":52035,"low":48760,"close":51155,"volume":215898,"rsi_14":45.26,"sma_20":54054.75,"sma_60":67596.75,"sma_120":68975.42},{"date":"2026-08-04","open":52085,"high":54405,"low":51620,"close":54405,"volume":250257,"rsi_14":50.34,"sma_20":53598.0,"sma_60":66905.42,"sma_120":68905.92},{"date":"2026-08-05","open":56630,"high":58145,"low":55725,"close":58130,"volume":187586,"rsi_14":52.36,"sma_20":53480.0,"sma_60":66317.67,"sma_120":68886.08},{"date":"2026-08-06","open":57500,"high":59060,"low":55750,"close":57010,"volume":178094,"rsi_14":53.39,"sma_20":53563.0,"sma_60":65742.83,"sma_120":68870.96},{"date":"2026-08-07","open":57230,"high":57720,"low":55000,"close":56860,"volume":158623,"rsi_14":57.72,"sma_20":53634.25,"sma_60":65216.75,"sma_120":68820.38},{"date":"2026-08-10","open":58485,"high":58595,"low":57505,"close":58490,"volume":128927,"rsi_14":57.65,"sma_20":53609.75,"sma_60":64755.67,"sma_120":68788.33},{"date":"2026-08-11","open":58160,"high":58165,"low":56720,"close":57440,"volume":96537,"rsi_14":54.54,"sma_20":53742.75,"sma_60":64288.5,"sma_120":68733.67},{"date":"2026-08-12","open":58680,"high":59330,"low":57795,"close":59000,"volume":168549,"rsi_14":50.38,"sma_20":53986.25,"sma_60":63942.42,"sma_120":68693.88},{"date":"2026-08-13","open":60000,"high":60895,"low":58725,"close":59000,"volume":124386,"rsi_14":54.6,"sma_20":54130.0,"sma_60":63620.33,"sma_120":68658.04},{"date":"2026-08-14","open":60160,"high":60810,"low":57955,"close":59435,"volume":154813,"rsi_14":56.34,"sma_20":54392.75,"sma_60":63357.58,"sma_120":68608.12},{"date":"2026-08-18","open":59870,"high":60245,"low":57255,"close":58070,"volume":163518,"rsi_14":64.75,"sma_20":54751.25,"sma_60":63106.92,"sma_120":68525.29},{"date":"2026-08-19","open":54950,"high":57500,"low":54020,"close":56550,"volume":207220,"rsi_14":73.48,"sma_20":54949.25,"sma_60":62722.83,"sma_120":68416.33},{"date":"2026-08-20","open":57180,"high":57180,"low":55985,"close":56505,"volume":78389,"rsi_14":77.49,"sma_20":55076.0,"sma_60":62309.92,"sma_120":68303.5},{"date":"2026-08-21","open":56500,"high":56500,"low":53575,"close":53985,"volume":103837,"rsi_14":58.45,"sma_20":54838.5,"sma_60":61858.5,"sma_120":68156.33},{"date":"2026-08-24","open":53985,"high":54580,"low":53220,"close":54230,"volume":110757,"rsi_14":58.26,"sma_20":54748.5,"sma_60":61476.67,"sma_120":67996.79},{"date":"2026-08-25","open":54520,"high":57360,"low":52635,"close":57360,"volume":188381,"rsi_14":57.99,"sma_20":54848.25,"sma_60":61183.5,"sma_120":67872.88},{"date":"2026-08-26","open":57835,"high":60595,"low":57290,"close":59925,"volume":283152,"rsi_14":55.18,"sma_20":55352.75,"sma_60":60941.42,"sma_120":67823.83},{"date":"2026-08-27","open":60540,"high":62640,"low":60300,"close":62640,"volume":272678,"rsi_14":64.87,"sma_20":56234.75,"sma_60":60718.5,"sma_120":67876.75},{"date":"2026-08-28","open":61695,"high":63745,"low":61250,"close":62800,"volume":188966,"rsi_14":65.68,"sma_20":57190.75,"sma_60":60580.67,"sma_120":67871.0},{"date":"2026-08-31","open":60970,"high":61185,"low":58805,"close":59720,"volume":260850,"rsi_14":53.02,"sma_20":57635.5,"sma_60":60389.33,"sma_120":67824.38},{"date":"2026-09-01","open":59720,"high":59850,"low":57540,"close":58790,"volume":183068,"rsi_14":53.33,"sma_20":58017.25,"sma_60":60227.67,"sma_120":67794.71},{"date":"2026-09-02","open":56490,"high":57485,"low":55590,"close":55670,"volume":152470,"rsi_14":42.37,"sma_20":58080.5,"sma_60":60108.0,"sma_120":67709.33},{"date":"2026-09-03","open":56325,"high":57445,"low":54785,"close":56290,"volume":265777,"rsi_14":43.96,"sma_20":57988.5,"sma_60":59933.58,"sma_120":67628.79},{"date":"2026-09-04","open":56825,"high":57200,"low":56110,"close":56550,"volume":76697,"rsi_14":43.52,"sma_20":57965.5,"sma_60":59741.75,"sma_120":67544.46},{"date":"2026-09-07","open":57500,"high":61120,"low":56900,"close":61095,"volume":163928,"rsi_14":55.94,"sma_20":58177.25,"sma_60":59644.92,"sma_120":67485.5},{"date":"2026-09-08","open":61615,"high":62940,"low":60735,"close":60735,"volume":221426,"rsi_14":58.61,"sma_20":58289.5,"sma_60":59481.0,"sma_120":67432.58},{"date":"2026-09-09","open":62135,"high":63800,"low":61925,"close":62670,"volume":256104,"rsi_14":61.77,"sma_20":58551.0,"sma_60":59251.5,"sma_120":67391.46},{"date":"2026-09-10","open":61335,"high":62700,"low":60000,"close":62700,"volume":159926,"rsi_14":68.39,"sma_20":58736.0,"sma_60":59012.83,"sma_120":67318.96},{"date":"2026-09-11","open":60275,"high":62335,"low":60070,"close":62035,"volume":178236,"rsi_14":66.18,"sma_20":58887.75,"sma_60":58780.58,"sma_120":67243.17},{"date":"2026-09-14","open":60665,"high":60955,"low":59480,"close":59720,"volume":85836,"rsi_14":55.06,"sma_20":58902.0,"sma_60":58552.0,"sma_120":67137.21},{"date":"2026-09-15","open":59050,"high":59450,"low":57890,"close":58745,"volume":110842,"rsi_14":47.28,"sma_20":58935.75,"sma_60":58316.08,"sma_120":67064.29},{"date":"2026-09-16","open":58840,"high":59035,"low":58015,"close":58360,"volume":102266,"rsi_14":38.96,"sma_20":59026.25,"sma_60":58105.42,"sma_120":66986.29},{"date":"2026-09-17","open":58755,"high":59885,"low":58360,"close":59305,"volume":198078,"rsi_14":41.33,"sma_20":59166.25,"sma_60":57985.67,"sma_120":66893.0},{"date":"2026-09-18","open":60265,"high":60545,"low":59530,"close":60195,"volume":135826,"rsi_14":51.32,"sma_20":59476.75,"sma_60":57892.42,"sma_120":66821.25},{"date":"2026-09-21","open":59980,"high":60435,"low":59350,"close":59560,"volume":79077,"rsi_14":52.18,"sma_20":59743.25,"sma_60":57797.5,"sma_120":66765.5},{"date":"2026-09-22","open":60695,"high":61175,"low":60055,"close":60255,"volume":620108,"rsi_14":65.03,"sma_20":59888.0,"sma_60":57796.08,"sma_120":66736.96},{"date":"2026-09-23","open":60470,"high":60560,"low":57720,"close":58420,"volume":377485,"rsi_14":56.47,"sma_20":59812.75,"sma_60":57680.0,"sma_120":66714.21},{"date":"2026-09-28","open":58470,"high":59085,"low":57725,"close":58235,"volume":112161,"rsi_14":55.14,"sma_20":59592.5,"sma_60":57548.92,"sma_120":66642.83},{"date":"2026-09-29","open":57215,"high":57590,"low":56300,"close":56890,"volume":116334,"rsi_14":34.07,"sma_20":59297.0,"sma_60":57338.83,"sma_120":66590.67},{"date":"2026-09-30","open":57610,"high":58035,"low":56860,"close":57115,"volume":184748,"rsi_14":36.14,"sma_20":59166.75,"sma_60":57187.92,"sma_120":66531.88},{"date":"2026-10-01","open":57815,"high":57815,"low":56310,"close":57600,"volume":158493,"rsi_14":28.17,"sma_20":59107.25,"sma_60":57059.75,"sma_120":66473.79},{"date":"2026-10-02","open":57790,"high":57790,"low":56980,"close":57365,"volume":125813,"rsi_14":27.42,"sma_20":59192.0,"sma_60":56956.83,"sma_120":66417.04},{"date":"2026-10-06","open":57880,"high":58450,"low":57430,"close":58050,"volume":96905,"rsi_14":33.16,"sma_20":59280.0,"sma_60":56916.17,"sma_120":66310.42},{"date":"2026-10-07","open":59770,"high":59770,"low":55850,"close":55850,"volume":261909,"rsi_14":33.49,"sma_20":59245.0,"sma_60":56924.5,"sma_120":66194.75},{"date":"2026-10-08","open":55395,"high":55725,"low":53190,"close":53200,"volume":192902,"rsi_14":29.3,"sma_20":58850.25,"sma_60":56887.25,"sma_120":66052.17},{"date":"2026-10-12","open":53045,"high":53045,"low":50235,"close":50330,"volume":201915,"rsi_14":24.72,"sma_20":58330.0,"sma_60":56743.08,"sma_120":65879.58},{"date":"2026-10-13","open":48400,"high":49440,"low":47315,"close":49420,"volume":399466,"rsi_14":18.81,"sma_20":57667.5,"sma_60":56653.75,"sma_120":65685.5},{"date":"2026-10-14","open":48965,"high":49795,"low":48195,"close":48865,"volume":145980,"rsi_14":13.48,"sma_20":56975.75,"sma_60":56566.0,"sma_120":65474.96},{"date":"2026-10-15","open":45830,"high":46265,"low":43250,"close":44285,"volume":454560,"rsi_14":10.74,"sma_20":56088.25,"sma_60":56368.67,"sma_120":65209.75},{"date":"2026-10-16","open":44770,"high":46550,"low":44415,"close":45480,"volume":245531,"rsi_14":12.98,"sma_20":55376.25,"sma_60":56223.67,"sma_120":64958.0},{"date":"2026-10-19","open":43690,"high":46535,"low":43640,"close":46535,"volume":252397,"rsi_14":19.01,"sma_20":54765.75,"sma_60":56150.92,"sma_120":64711.71},{"date":"2026-10-20","open":45575,"high":45870,"low":43260,"close":44245,"volume":188100,"rsi_14":17.13,"sma_20":54060.0,"sma_60":56011.83,"sma_120":64440.42},{"date":"2026-10-21","open":44670,"high":45835,"low":44200,"close":45300,"volume":90828,"rsi_14":22.39,"sma_20":53359.75,"sma_60":55867.33,"sma_120":64170.83},{"date":"2026-10-22","open":44845,"high":45790,"low":44040,"close":44425,"volume":105038,"rsi_14":20.68,"sma_20":52571.25,"sma_60":55628.83,"sma_120":63862.71},{"date":"2026-10-23","open":41569,"high":43265,"low":40422,"close":43265,"volume":213991}],"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":43265.0,"price_history":[{"date":"2022-06-28","close":10786.3252},{"date":"2022-06-29","close":11010.127},{"date":"2022-06-30","close":10937.1484},{"date":"2022-07-01","close":10898.2266},{"date":"2022-07-04","close":10577.1172},{"date":"2022-07-05","close":10737.6729},{"date":"2022-07-06","close":10178.165},{"date":"2022-07-07","close":10577.1172},{"date":"2022-07-08","close":10567.3877},{"date":"2022-07-11","close":10411.6973},{"date":"2022-07-12","close":10304.6621},{"date":"2022-07-13","close":10144.1094},{"date":"2022-07-14","close":10071.1289},{"date":"2022-07-15","close":9910.5732},{"date":"2022-07-18","close":10158.7041},{"date":"2022-07-19","close":10129.5117},{"date":"2022-07-20","close":10173.2988},{"date":"2022-07-21","close":10168.4346},{"date":"2022-07-22","close":10192.7617},{"date":"2022-07-25","close":10221.9512},{"date":"2022-07-26","close":10372.7754},{"date":"2022-07-27","close":10479.8115},{"date":"2022-07-28","close":10518.7344},{"date":"2022-07-29","close":10703.6152},{"date":"2022-08-01","close":10766.8633},{"date":"2022-08-02","close":10591.7139},{"date":"2022-08-03","close":10586.8486},{"date":"2022-08-04","close":10509.0029},{"date":"2022-08-05","close":10674.4219},{"date":"2022-08-08","close":10815.5166},{"date":"2022-08-09","close":10888.4961},{"date":"2022-08-10","close":11229.0645},{"date":"2022-08-11","close":11326.3701},{"date":"2022-08-12","close":11540.4424},{"date":"2022-08-16","close":11486.9248},{"date":"2022-08-17","close":11355.5635},{"date":"2022-08-18","close":11482.0596},{"date":"2022-08-19","close":11331.2363},{"date":"2022-08-22","close":11253.3916},{"date":"2022-08-23","close":11379.8887},{"date":"2022-08-24","close":11472.3291},{"date":"2022-08-25","close":11754.5146},{"date":"2022-08-26","close":11657.2109},{"date":"2022-08-29","close":11555.0391},{"date":"2022-08-30","close":11472.3291},{"date":"2022-08-31","close":11394.4834},{"date":"2022-09-01","close":10888.4961},{"date":"2022-09-02","close":10732.8066},{"date":"2022-09-05","close":10640.3672},{"date":"2022-09-06","close":10781.459},{"date":"2022-09-07","close":10450.6211},{"date":"2022-09-08","close":10440.8896},{"date":"2022-09-13","close":10494.4082},{"date":"2022-09-14","close":10221.9512},{"date":"2022-09-15","close":10372.7754},{"date":"2022-09-16","close":10153.8379},{"date":"2022-09-19","close":9920.3057},{"date":"2022-09-20","close":10134.3779},{"date":"2022-09-21","close":10110.0508},{"date":"2022-09-22","close":10144.1094},{"date":"2022-09-23","close":9847.3262},{"date":"2022-09-26","close":9292.6836},{"date":"2022-09-27","close":9331.6064},{"date":"2022-09-28","close":8947.249},{"date":"2022-09-29","close":9005.6328},{"date":"2022-09-30","close":9039.6895},{"date":"2022-10-04","close":9302.415},{"date":"2022-10-05","close":9190.5127},{"date":"2022-10-06","close":9317.0107},{"date":"2022-10-07","close":9209.9746},{"date":"2022-10-11","close":8684.5234},{"date":"2022-10-12","close":8733.1768},{"date":"2022-10-13","close":8314.7627},{"date":"2022-10-14","close":8543.4316},{"date":"2022-10-17","close":8441.2598},{"date":"2022-10-18","close":8679.6592},{"date":"2022-10-19","close":8533.7002},{"date":"2022-10-20","close":8742.9072},{"date":"2022-10-21","close":8446.126},{"date":"2022-10-24","close":8567.7578},{"date":"2022-10-25","close":8319.6279},{"date":"2022-10-26","close":8402.3379},{"date":"2022-10-27","close":8606.6807},{"date":"2022-10-28","close":8650.4678},{"date":"2022-10-31","close":8616.4102},{"date":"2022-11-01","close":9531.082},{"date":"2022-11-02","close":9039.6895},{"date":"2022-11-03","close":9287.8184},{"date":"2022-11-04","close":9292.6836},{"date":"2022-11-07","close":9399.7207},{"date":"2022-11-08","close":9521.3525},{"date":"2022-11-09","close":9740.29},{"date":"2022-11-10","close":9706.2324},{"date":"2022-11-11","close":10007.8789},{"date":"2022-11-14","close":10080.8594},{"date":"2022-11-15","close":10129.5117},{"date":"2022-11-16","close":10333.8545},{"date":"2022-11-17","close":9988.4189},{"date":"2022-11-18","close":9968.958},{"date":"2022-11-21","close":9881.3828},{"date":"2022-11-22","close":10105.1855},{"date":"2022-11-23","close":10173.2988},{"date":"2022-11-24","close":10256.0098},{"date":"2022-11-25","close":10241.4131},{"date":"2022-11-28","close":10095.4561},{"date":"2022-11-29","close":10187.8965},{"date":"2022-11-30","close":10217.0869},{"date":"2022-12-01","close":10173.2988},{"date":"2022-12-02","close":9905.709},{"date":"2022-12-05","close":9818.1348},{"date":"2022-12-06","close":9608.9268},{"date":"2022-12-07","close":9633.2539},{"date":"2022-12-08","close":9574.8701},{"date":"2022-12-09","close":9730.5596},{"date":"2022-12-12","close":9701.3672},{"date":"2022-12-13","close":9706.2324},{"date":"2022-12-14","close":9823.0},{"date":"2022-12-15","close":9891.1133},{"date":"2022-12-16","close":9827.8652},{"date":"2022-12-19","close":9686.7725},{"date":"2022-12-20","close":9715.9639},{"date":"2022-12-21","close":9720.8281},{"date":"2022-12-22","close":9715.9639},{"date":"2022-12-23","close":9565.1406},{"date":"2022-12-26","close":9516.4873},{"date":"2022-12-27","close":9599.1953},{"date":"2022-12-28","close":9813.2676},{"date":"2022-12-29","close":9589.4668},{"date":"2023-01-02","close":9156.457},{"date":"2023-01-03","close":9093.207},{"date":"2023-01-04","close":9209.9746},{"date":"2023-01-05","close":9171.0518},{"date":"2023-01-06","close":9404.585},{"date":"2023-01-09","close":9526.2168},{"date":"2023-01-10","close":9740.29},{"date":"2023-01-11","close":9740.29},{"date":"2023-01-12","close":9876.5186},{"date":"2023-01-13","close":9988.4189},{"date":"2023-01-16","close":9759.751},{"date":"2023-01-17","close":9696.502},{"date":"2023-01-18","close":9545.6787},{"date":"2023-01-19","close":9584.6006},{"date":"2023-01-20","close":9730.5596},{"date":"2023-01-25","close":9701.3672},{"date":"2023-01-26","close":9788.9414},{"date":"2023-01-27","close":9886.248},{"date":"2023-01-30","close":9842.46},{"date":"2023-01-31","close":9895.9785},{"date":"2023-02-01","close":9769.4814},{"date":"2023-02-02","close":9779.2129},{"date":"2023-02-03","close":9720.8281},{"date":"2023-02-06","close":9550.543},{"date":"2023-02-07","close":9428.9121},{"date":"2023-02-08","close":9560.2744},{"date":"2023-02-09","close":9467.835},{"date":"2023-02-10","close":9477.5654},{"date":"2023-02-13","close":9521.3525},{"date":"2023-02-14","close":9584.6006},{"date":"2023-02-15","close":9292.6836},{"date":"2023-02-16","close":9365.6631},{"date":"2023-02-17","close":9409.4502},{"date":"2023-02-20","close":9462.9688},{"date":"2023-02-21","close":9613.7939},{"date":"2023-02-22","close":9570.0049},{"date":"2023-02-23","close":9647.8486},{"date":"2023-02-24","close":9540.8135},{"date":"2023-02-27","close":9458.1025},{"date":"2023-02-28","close":9428.9121},{"date":"2023-03-02","close":9618.6582},{"date":"2023-03-03","close":9618.6582},{"date":"2023-03-06","close":9608.9268},{"date":"2023-03-07","close":9594.3311},{"date":"2023-03-08","close":9677.041},{"date":"2023-03-09","close":9886.248},{"date":"2023-03-10","close":9774.3467},{"date":"2023-03-13","close":9701.3672},{"date":"2023-03-14","close":9424.0479},{"date":"2023-03-15","close":9832.7305},{"date":"2023-03-16","close":9740.29},{"date":"2023-03-17","close":9740.29},{"date":"2023-03-20","close":9842.46},{"date":"2023-03-21","close":9720.8281},{"date":"2023-03-22","close":9623.5225},{"date":"2023-03-23","close":9477.5654},{"date":"2023-03-24","close":9574.8701},{"date":"2023-03-27","close":9506.7559},{"date":"2023-03-28","close":9589.4668},{"date":"2023-03-29","close":9740.29},{"date":"2023-03-30","close":9691.6367},{"date":"2023-03-31","close":9793.8076},{"date":"2023-04-03","close":9866.7861},{"date":"2023-04-04","close":9944.6318},{"date":"2023-04-05","close":9847.3262},{"date":"2023-04-06","close":9798.6729},{"date":"2023-04-07","close":9774.3467},{"date":"2023-04-10","close":9711.0986},{"date":"2023-04-11","close":9925.1709},{"date":"2023-04-12","close":10202.4912},{"date":"2023-04-13","close":10314.3916},{"date":"2023-04-14","close":10421.4287},{"date":"2023-04-17","close":10917.6865},{"date":"2023-04-18","close":10659.8271},{"date":"2023-04-19","close":10708.4805},{"date":"2023-04-20","close":10630.6348},{"date":"2023-04-21","close":10805.7861},{"date":"2023-04-24","close":10664.6934},{"date":"2023-04-25","close":10727.9404},{"date":"2023-04-26","close":10387.3711},{"date":"2023-04-27","close":10382.4727},{"date":"2023-04-28","close":10250.1807},{"date":"2023-05-02","close":10269.7793},{"date":"2023-05-03","close":10093.3906},{"date":"2023-05-04","close":10186.4834},{"date":"2023-05-08","close":10245.2803},{"date":"2023-05-09","close":10161.9863},{"date":"2023-05-10","close":10157.0859},{"date":"2023-05-11","close":10176.6846},{"date":"2023-05-12","close":10049.293},{"date":"2023-05-15","close":10078.6904},{"date":"2023-05-16","close":10044.3926},{"date":"2023-05-17","close":9990.4971},{"date":"2023-05-18","close":10020.0},{"date":"2023-05-19","close":10049.293},{"date":"2023-05-22","close":10240.3809},{"date":"2023-05-23","close":10245.2803},{"date":"2023-05-24","close":10319.0},{"date":"2023-05-25","close":10191.3838},{"date":"2023-05-26","close":10019.8945},{"date":"2023-05-30","close":10034.5928},{"date":"2023-05-31","close":10073.791},{"date":"2023-06-01","close":10063.9922},{"date":"2023-06-02","close":10245.2803},{"date":"2023-06-05","close":10500.0645},{"date":"2023-06-07","close":10504.9658},{"date":"2023-06-08","close":10651.9561},{"date":"2023-06-09","close":10838.1455},{"date":"2023-06-12","close":10656.8555},{"date":"2023-06-13","close":10769.5488},{"date":"2023-06-14","close":10622.5576},{"date":"2023-06-15","close":10558.8613},{"date":"2023-06-16","close":10818.5469},{"date":"2023-06-19","close":10994.9355},{"date":"2023-06-20","close":10970.4365},{"date":"2023-06-21","close":10931.2393},{"date":"2023-06-22","close":10754.8496},{"date":"2023-06-23","close":10627.458},{"date":"2023-06-26","close":10784.248},{"date":"2023-06-27","close":10852.8438},{"date":"2023-06-28","close":10789.1475},{"date":"2023-06-29","close":10730.3516},{"date":"2023-06-30","close":11073.3311},{"date":"2023-07-03","close":11174.0},{"date":"2023-07-04","close":11165.0},{"date":"2023-07-05","close":11042.0},{"date":"2023-07-06","close":10815.0},{"date":"2023-07-07","close":10813.6465},{"date":"2023-07-10","close":11009.6348},{"date":"2023-07-11","close":11632.0},{"date":"2023-07-12","close":11529.0},{"date":"2023-07-13","close":11813.0},{"date":"2023-07-14","close":11411.4102},{"date":"2023-07-17","close":11426.1084},{"date":"2023-07-18","close":11293.0},{"date":"2023-07-19","close":11288.918},{"date":"2023-07-20","close":11342.8145},{"date":"2023-07-21","close":11264.4189},{"date":"2023-07-24","close":11279.1191},{"date":"2023-07-25","close":11897.0},{"date":"2023-07-26","close":10999.835},{"date":"2023-07-27","close":11140.0},{"date":"2023-07-28","close":11367.3125},{"date":"2023-07-31","close":11750.0},{"date":"2023-08-01","close":11710.0},{"date":"2023-08-02","close":11893.0},{"date":"2023-08-03","close":11607.3984},{"date":"2023-08-04","close":11519.2031},{"date":"2023-08-07","close":11509.4043},{"date":"2023-08-08","close":11607.3984},{"date":"2023-08-09","close":11622.0977},{"date":"2023-08-10","close":11440.8086},{"date":"2023-08-11","close":11558.4014},{"date":"2023-08-14","close":11538.8027},{"date":"2023-08-16","close":11298.7168},{"date":"2023-08-17","close":11166.4248},{"date":"2023-08-18","close":11019.4346},{"date":"2023-08-21","close":10999.835},{"date":"2023-08-22","close":11210.5225},{"date":"2023-08-23","close":11156.625},{"date":"2023-08-24","close":11195.8232},{"date":"2023-08-25","close":11092.9287},{"date":"2023-08-28","close":11480.0068},{"date":"2023-08-29","close":11504.5039},{"date":"2023-08-30","close":11538.8027},{"date":"2023-08-31","close":11538.8027},{"date":"2023-09-01","close":11225.2217},{"date":"2023-09-04","close":11210.5225},{"date":"2023-09-05","close":11176.2246},{"date":"2023-09-06","close":11043.9326},{"date":"2023-09-07","close":10916.541},{"date":"2023-09-08","close":11058.6318},{"date":"2023-09-11","close":11303.6162},{"date":"2023-09-12","close":11097.8291},{"date":"2023-09-13","close":11004.7344},{"date":"2023-09-14","close":11151.7256},{"date":"2023-09-15","close":11337.915},{"date":"2023-09-18","close":11440.8086},{"date":"2023-09-19","close":11710.292},{"date":"2023-09-20","close":11519.2031},{"date":"2023-09-21","close":11386.9121},{"date":"2023-09-22","close":11337.915},{"date":"2023-09-25","close":11097.8291},{"date":"2023-09-26","close":10892.041},{"date":"2023-09-27","close":11058.6318},{"date":"2023-10-04","close":10725.4521},{"date":"2023-10-05","close":10676.4551},{"date":"2023-10-06","close":10676.4551},{"date":"2023-10-10","close":10661.7559},{"date":"2023-10-11","close":10828.3457},{"date":"2023-10-12","close":10887.1426},{"date":"2023-10-13","close":10823.4463},{"date":"2023-10-16","close":10794.0479},{"date":"2023-10-17","close":10901.8408},{"date":"2023-10-18","close":10877.3428},{"date":"2023-10-19","close":10460.8682},{"date":"2023-10-20","close":10436.3691},{"date":"2023-10-23","close":10073.791},{"date":"2023-10-24","close":10279.5781},{"date":"2023-10-25","close":10362.874},{"date":"2023-10-26","close":10147.2871},{"date":"2023-10-27","close":10098.29},{"date":"2023-10-30","close":10142.3867},{"date":"2023-10-31","close":9956.1982},{"date":"2023-11-01","close":10083.5908},{"date":"2023-11-02","close":10137.4863},{"date":"2023-11-03","close":10186.4834},{"date":"2023-11-06","close":10519.6641},{"date":"2023-11-07","close":10514.7646},{"date":"2023-11-08","close":10539.2627},{"date":"2023-11-09","close":10455.9688},{"date":"2023-11-10","close":10446.1689},{"date":"2023-11-13","close":10480.4658},{"date":"2023-11-14","close":10514.7646},{"date":"2023-11-15","close":10696.0537},{"date":"2023-11-16","close":10862.6426},{"date":"2023-11-17","close":10877.3428},{"date":"2023-11-20","close":10892.041},{"date":"2023-11-21","close":10955.7373},{"date":"2023-11-22","close":10975.3369},{"date":"2023-11-23","close":11039.0332},{"date":"2023-11-24","close":11200.7236},{"date":"2023-11-27","close":11210.5225},{"date":"2023-11-28","close":11254.6191},{"date":"2023-11-29","close":11122.3281},{"date":"2023-11-30","close":11210.5225},{"date":"2023-12-01","close":11254.6191},{"date":"2023-12-04","close":11166.4248},{"date":"2023-12-05","close":11048.832},{"date":"2023-12-06","close":11107.6289},{"date":"2023-12-07","close":11043.9326},{"date":"2023-12-08","close":10994.9355},{"date":"2023-12-11","close":11058.6318},{"date":"2023-12-12","close":11019.4346},{"date":"2023-12-13","close":10901.8408},{"date":"2023-12-14","close":10975.3369},{"date":"2023-12-15","close":11009.6348},{"date":"2023-12-18","close":11063.5303},{"date":"2023-12-19","close":10877.3428},{"date":"2023-12-20","close":10931.2393},{"date":"2023-12-21","close":10833.2451},{"date":"2023-12-22","close":10818.5469},{"date":"2023-12-26","close":10740.1504},{"date":"2023-12-27","close":10808.7471},{"date":"2023-12-28","close":10916.541},{"date":"2024-01-02","close":10887.1426},{"date":"2024-01-03","close":10990.0352},{"date":"2024-01-04","close":10926.3398},{"date":"2024-01-05","close":11019.4346},{"date":"2024-01-08","close":11043.9326},{"date":"2024-01-09","close":11112.5273},{"date":"2024-01-10","close":11063.5303},{"date":"2024-01-11","close":10936.1387},{"date":"2024-01-12","close":11043.9326},{"date":"2024-01-15","close":11088.0303},{"date":"2024-01-16","close":11053.7314},{"date":"2024-01-17","close":10784.248},{"date":"2024-01-18","close":11013.0},{"date":"2024-01-19","close":10985.1357},{"date":"2024-01-22","close":10985.1357},{"date":"2024-01-23","close":10990.0352},{"date":"2024-01-24","close":10901.8408},{"date":"2024-01-25","close":11112.5273},{"date":"2024-01-26","close":11230.1221},{"date":"2024-01-29","close":11274.2188},{"date":"2024-01-30","close":11078.2305},{"date":"2024-01-31","close":11176.2246},{"date":"2024-02-01","close":11166.4248},{"date":"2024-02-02","close":11298.7168},{"date":"2024-02-05","close":11244.8203},{"date":"2024-02-06","close":11195.8232},{"date":"2024-02-07","close":11230.1221},{"date":"2024-02-08","close":11284.0176},{"date":"2024-02-13","close":11440.8086},{"date":"2024-02-14","close":11401.6113},{"date":"2024-02-15","close":11597.5986},{"date":"2024-02-16","close":11602.499},{"date":"2024-02-19","close":12063.0713},{"date":"2024-02-20","close":12185.5635},{"date":"2024-02-21","close":12161.0654},{"date":"2024-02-22","close":12156.166},{"date":"2024-02-23","close":12332.5547},{"date":"2024-02-26","close":12557.9414},{"date":"2024-02-27","close":12151.2656},{"date":"2024-02-28","close":12180.6631},{"date":"2024-02-29","close":12239.46},{"date":"2024-03-04","close":12504.0439},{"date":"2024-03-05","close":12518.7441},{"date":"2024-03-06","close":12709.832},{"date":"2024-03-07","close":12420.749},{"date":"2024-03-08","close":12597.1387},{"date":"2024-03-11","close":12749.0293},{"date":"2024-03-12","close":12827.4248},{"date":"2024-03-13","close":13190.0029},{"date":"2024-03-14","close":13601.5781},{"date":"2024-03-15","close":13410.4893},{"date":"2024-03-18","close":13572.1797},{"date":"2024-03-19","close":13268.3975},{"date":"2024-03-20","close":13234.0996},{"date":"2024-03-21","close":13630.9756},{"date":"2024-03-22","close":13640.7754},{"date":"2024-03-25","close":13523.1826},{"date":"2024-03-26","close":13738.7686},{"date":"2024-03-27","close":13949.457},{"date":"2024-03-28","close":13949.457},{"date":"2024-03-29","close":13934.7578},{"date":"2024-04-01","close":14052.3506},{"date":"2024-04-02","close":13905.3604},{"date":"2024-04-03","close":13826.9639},{"date":"2024-04-04","close":14454.126},{"date":"2024-04-05","close":14542.3203},{"date":"2024-04-08","close":14615.8164},{"date":"2024-04-09","close":14777.5068},{"date":"2024-04-11","close":14899.999},{"date":"2024-04-12","close":15081.2891},{"date":"2024-04-15","close":15233.1797},{"date":"2024-04-16","close":14106.248},{"date":"2024-04-17","close":14287.5361},{"date":"2024-04-18","close":15179.2832},{"date":"2024-04-19","close":15316.4736},{"date":"2024-04-22","close":15071.4883},{"date":"2024-04-23","close":15287.0762},{"date":"2024-04-24","close":15767.2471},{"date":"2024-04-25","close":15448.7656},{"date":"2024-04-26","close":15914.2383},{"date":"2024-04-29","close":16171.0781},{"date":"2024-04-30","close":16240.2275},{"date":"2024-05-02","close":15998.2051},{"date":"2024-05-03","close":15637.6396},{"date":"2024-05-07","close":16294.5596},{"date":"2024-05-08","close":16526.7051},{"date":"2024-05-09","close":16818.1191},{"date":"2024-05-10","close":16753.9082},{"date":"2024-05-13","close":16585.9746},{"date":"2024-05-14","close":16492.1289},{"date":"2024-05-16","close":16902.0859},{"date":"2024-05-17","close":16867.5098},{"date":"2024-05-20","close":17460.2207},{"date":"2024-05-21","close":17203.3809},{"date":"2024-05-22","close":17188.5625},{"date":"2024-05-23","close":17361.4355},{"date":"2024-05-24","close":18117.1387},{"date":"2024-05-27","close":18783.9375},{"date":"2024-05-28","close":19258.1035},{"date":"2024-05-29","close":18843.207},{"date":"2024-05-30","close":18393.7383},{"date":"2024-05-31","close":18611.0645},{"date":"2024-06-03","close":18561.6699},{"date":"2024-06-04","close":18131.959},{"date":"2024-06-05","close":17415.7676},{"date":"2024-06-07","close":17030.5059},{"date":"2024-06-10","close":17835.6035},{"date":"2024-06-11","close":17549.127},{"date":"2024-06-12","close":17247.834},{"date":"2024-06-13","close":17381.1914},{"date":"2024-06-14","close":17865.2383},{"date":"2024-06-17","close":17880.0566},{"date":"2024-06-18","close":17845.4824},{"date":"2024-06-19","close":18028.2324},{"date":"2024-06-20","close":17880.0566},{"date":"2024-06-21","close":18423.373},{"date":"2024-06-24","close":17993.6582},{"date":"2024-06-25","close":17870.1777},{"date":"2024-06-26","close":17904.752},{"date":"2024-06-27","close":18245.5586},{"date":"2024-06-28","close":18314.709},{"date":"2024-07-01","close":17810.9062},{"date":"2024-07-02","close":17914.6309},{"date":"2024-07-03","close":17805.9668},{"date":"2024-07-04","close":17608.3984},{"date":"2024-07-05","close":17603.459},{"date":"2024-07-08","close":18245.5586},{"date":"2024-07-09","close":19001.2637},{"date":"2024-07-10","close":19302.5566},{"date":"2024-07-11","close":19272.9219},{"date":"2024-07-12","close":19060.5352},{"date":"2024-07-15","close":19638.4277},{"date":"2024-07-16","close":19351.9512},{"date":"2024-07-17","close":19025.9609},{"date":"2024-07-18","close":18719.7266},{"date":"2024-07-19","close":18453.0078},{"date":"2024-07-22","close":18260.377},{"date":"2024-07-23","close":19248.2246},{"date":"2024-07-24","close":19371.707},{"date":"2024-07-25","close":18156.6523},{"date":"2024-07-26","close":18052.9297},{"date":"2024-07-29","close":17934.3887},{"date":"2024-07-30","close":17549.127},{"date":"2024-07-31","close":17628.1543},{"date":"2024-08-01","close":17810.9062},{"date":"2024-08-02","close":16600.793},{"date":"2024-08-05","close":15267.1973},{"date":"2024-08-06","close":16037.7188},{"date":"2024-08-07","close":16413.1016},{"date":"2024-08-08","close":16358.7695},{"date":"2024-08-09","close":16590.9141},{"date":"2024-08-12","close":16813.1797},{"date":"2024-08-13","close":16403.2227},{"date":"2024-08-14","close":16541.5215},{"date":"2024-08-16","close":17025.5664},{"date":"2024-08-19","close":16719.334},{"date":"2024-08-20","close":17070.0215},{"date":"2024-08-21","close":17450.3418},{"date":"2024-08-22","close":17346.6191},{"date":"2024-08-23","close":17415.7676},{"date":"2024-08-26","close":17242.8945},{"date":"2024-08-27","close":17359.0},{"date":"2024-08-28","close":17346.6191},{"date":"2024-08-29","close":16842.8164},{"date":"2024-08-30","close":17005.8105},{"date":"2024-09-02","close":16615.6094},{"date":"2024-09-03","close":16502.0078},{"date":"2024-09-04","close":16087.1113},{"date":"2024-09-05","close":15538.8555},{"date":"2024-09-06","close":15282.0146},{"date":"2024-09-09","close":15568.4912},{"date":"2024-09-10","close":15553.6729},{"date":"2024-09-11","close":15874.7236},{"date":"2024-09-12","close":16536.582},{"date":"2024-09-13","close":16669.9414},{"date":"2024-09-19","close":17386.1328},{"date":"2024-09-20","close":17158.9277},{"date":"2024-09-23","close":16971.2363},{"date":"2024-09-24","close":16976.1738},{"date":"2024-09-25","close":16837.875},{"date":"2024-09-26","close":17391.0703},{"date":"2024-09-27","close":17094.7168},{"date":"2024-09-30","close":17109.5332},{"date":"2024-10-02","close":16719.334},{"date":"2024-10-04","close":16773.666},{"date":"2024-10-07","close":17277.4688},{"date":"2024-10-08","close":17025.5664},{"date":"2024-10-10","close":16936.6602},{"date":"2024-10-11","close":16768.7266},{"date":"2024-10-14","close":17233.0156},{"date":"2024-10-15","close":17287.3477},{"date":"2024-10-16","close":17109.5332},{"date":"2024-10-17","close":17593.5801},{"date":"2024-10-18","close":17470.0977},{"date":"2024-10-21","close":17722.0},{"date":"2024-10-22","close":17781.2715},{"date":"2024-10-23","close":17771.3926},{"date":"2024-10-24","close":17924.5098},{"date":"2024-10-25","close":17865.2383},{"date":"2024-10-28","close":17968.9629},{"date":"2024-10-29","close":18156.6523},{"date":"2024-10-30","close":18162.0},{"date":"2024-10-31","close":17588.6406},{"date":"2024-11-01","close":17519.4922},{"date":"2024-11-04","close":17870.1777},{"date":"2024-11-05","close":18048.0},{"date":"2024-11-06","close":18245.5586},{"date":"2024-11-07","close":18453.0078},{"date":"2024-11-08","close":18709.8496},{"date":"2024-11-11","close":18937.0547},{"date":"2024-11-12","close":18502.4004},{"date":"2024-11-13","close":17904.752},{"date":"2024-11-14","close":18867.9043},{"date":"2024-11-15","close":18290.0137},{"date":"2024-11-18","close":18265.3164},{"date":"2024-11-19","close":18665.3965},{"date":"2024-11-20","close":18398.6758},{"date":"2024-11-21","close":18043.0508},{"date":"2024-11-22","close":18206.0469},{"date":"2024-11-25","close":18685.1523},{"date":"2024-11-26","close":18314.709},{"date":"2024-11-27","close":18359.1621},{"date":"2024-11-28","close":18151.7148},{"date":"2024-11-29","close":17924.5098},{"date":"2024-12-02","close":17746.6973},{"date":"2024-12-03","close":18270.2559},{"date":"2024-12-04","close":17277.4688},{"date":"2024-12-05","close":17331.8008},{"date":"2024-12-06","close":16852.6934},{"date":"2024-12-09","close":16166.1387},{"date":"2024-12-10","close":16635.3672},{"date":"2024-12-11","close":16867.5098},{"date":"2024-12-12","close":17158.9277},{"date":"2024-12-13","close":17020.627},{"date":"2024-12-16","close":17346.6191},{"date":"2024-12-17","close":17440.4629},{"date":"2024-12-18","close":17376.2539},{"date":"2024-12-19","close":17134.2305},{"date":"2024-12-20","close":16852.6934},{"date":"2024-12-23","close":17351.5566},{"date":"2024-12-24","close":17326.8594},{"date":"2024-12-26","close":17129.291},{"date":"2024-12-27","close":17060.1426},{"date":"2024-12-30","close":17030.5059},{"date":"2025-01-02","close":17460.2207},{"date":"2025-01-03","close":17603.459},{"date":"2025-01-06","close":17672.6094},{"date":"2025-01-07","close":17875.1172},{"date":"2025-01-08","close":17717.0625},{"date":"2025-01-09","close":17949.2051},{"date":"2025-01-10","close":18131.959},{"date":"2025-01-13","close":18087.5039},{"date":"2025-01-14","close":18280.1348},{"date":"2025-01-15","close":18606.125},{"date":"2025-01-16","close":18986.4453},{"date":"2025-01-17","close":19677.9395},{"date":"2025-01-20","close":19179.0762},{"date":"2025-01-21","close":19322.3145},{"date":"2025-01-22","close":20250.8926},{"date":"2025-01-23","close":20492.9141},{"date":"2025-01-24","close":21362.2227},{"date":"2025-01-31","close":20369.4336},{"date":"2025-02-03","close":19989.1133},{"date":"2025-02-04","close":20413.8887},{"date":"2025-02-05","close":20161.9863},{"date":"2025-02-06","close":20408.9473},{"date":"2025-02-07","close":20003.9297},{"date":"2025-02-10","close":19648.3047},{"date":"2025-02-11","close":19994.0508},{"date":"2025-02-12","close":20562.0645},{"date":"2025-02-13","close":21031.293},{"date":"2025-02-14","close":21179.4707},{"date":"2025-02-17","close":21055.9883},{"date":"2025-02-18","close":22577.2754},{"date":"2025-02-19","close":22355.0098},{"date":"2025-02-20","close":21959.8691},{"date":"2025-02-21","close":21836.3887},{"date":"2025-02-24","close":21253.5586},{"date":"2025-02-25","close":21233.8027},{"date":"2025-02-26","close":21322.707},{"date":"2025-02-27","close":20902.873},{"date":"2025-02-28","close":19855.7539},{"date":"2025-03-04","close":20132.3496},{"date":"2025-03-05","close":20863.3574},{"date":"2025-03-06","close":20329.9199},{"date":"2025-03-07","close":20122.4707},{"date":"2025-03-10","close":20053.3223},{"date":"2025-03-11","close":19529.7637},{"date":"2025-03-12","close":19643.3652},{"date":"2025-03-13","close":19618.668},{"date":"2025-03-14","close":19974.2949},{"date":"2025-03-17","close":19924.9004},{"date":"2025-03-18","close":20028.627},{"date":"2025-03-19","close":19964.416},{"date":"2025-03-20","close":19673.0},{"date":"2025-03-21","close":19668.0625},{"date":"2025-03-24","close":19628.5488},{"date":"2025-03-25","close":19791.543},{"date":"2025-03-26","close":19638.4277},{"date":"2025-03-27","close":18917.2969},{"date":"2025-03-28","close":18571.5488},{"date":"2025-03-31","close":18265.3164},{"date":"2025-04-01","close":18369.041},{"date":"2025-04-02","close":18250.5},{"date":"2025-04-03","close":18146.7754},{"date":"2025-04-04","close":18191.2285},{"date":"2025-04-07","close":16887.2695},{"date":"2025-04-08","close":17188.5625},{"date":"2025-04-09","close":16719.334},{"date":"2025-04-10","close":18146.7754},{"date":"2025-04-11","close":18522.1582},{"date":"2025-04-14","close":18650.5781},{"date":"2025-04-15","close":19347.0098},{"date":"2025-04-16","close":18932.1133},{"date":"2025-04-17","close":19475.4316},{"date":"2025-04-18","close":19934.7812},{"date":"2025-04-21","close":20008.8691},{"date":"2025-04-22","close":19332.1934},{"date":"2025-04-23","close":19564.3359},{"date":"2025-04-24","close":19771.7852},{"date":"2025-04-25","close":20236.0742},{"date":"2025-04-28","close":20487.9766},{"date":"2025-04-29","close":21205.8027},{"date":"2025-04-30","close":21150.9688},{"date":"2025-05-02","close":21160.9395},{"date":"2025-05-07","close":21405.1992},{"date":"2025-05-08","close":21769.0977},{"date":"2025-05-09","close":21494.9277},{"date":"2025-05-12","close":22088.1309},{"date":"2025-05-13","close":22212.7539},{"date":"2025-05-14","close":22795.9883},{"date":"2025-05-15","close":22910.6426},{"date":"2025-05-16","close":23937.5332},{"date":"2025-05-19","close":23768.0469},{"date":"2025-05-20","close":24904.6055},{"date":"2025-05-21","close":25408.082},{"date":"2025-05-22","close":25248.5645},{"date":"2025-05-23","close":26410.0488},{"date":"2025-05-26","close":26918.5078},{"date":"2025-05-27","close":27352.1953},{"date":"2025-05-28","close":26380.1387},{"date":"2025-05-29","close":27207.6328},{"date":"2025-05-30","close":26803.8555},{"date":"2025-06-02","close":26813.8262},{"date":"2025-06-04","close":27506.7285},{"date":"2025-06-05","close":28314.2832},{"date":"2025-06-09","close":28897.5176},{"date":"2025-06-10","close":29081.959},{"date":"2025-06-11","close":29560.5098},{"date":"2025-06-12","close":31031.0586},{"date":"2025-06-13","close":30806.7383},{"date":"2025-06-16","close":33099.7969},{"date":"2025-06-17","close":33149.6445},{"date":"2025-06-18","close":33339.0703},{"date":"2025-06-19","close":33957.1992},{"date":"2025-06-20","close":33553.4219},{"date":"2025-06-23","close":34121.7031},{"date":"2025-06-24","close":35956.1484},{"date":"2025-06-25","close":36828.5078},{"date":"2025-06-26","close":36614.1562},{"date":"2025-06-27","close":36434.6992},{"date":"2025-06-30","close":37376.8477},{"date":"2025-07-01","close":36270.1992},{"date":"2025-07-02","close":35482.582},{"date":"2025-07-03","close":34540.4336},{"date":"2025-07-04","close":33658.1055},{"date":"2025-07-07","close":34231.3711},{"date":"2025-07-08","close":35462.6445},{"date":"2025-07-09","close":35198.4414},{"date":"2025-07-10","close":35173.5195},{"date":"2025-07-11","close":34540.4336},{"date":"2025-07-14","close":34420.7969},{"date":"2025-07-15","close":35642.0977},{"date":"2025-07-16","close":35542.4023},{"date":"2025-07-17","close":35323.0664},{"date":"2025-07-18","close":35527.4453},{"date":"2025-07-21","close":36290.1367},{"date":"2025-07-22","close":34934.2422},{"date":"2025-07-23","close":35362.9453},{"date":"2025-07-24","close":36055.8477},{"date":"2025-07-25","close":36145.5742},{"date":"2025-07-28","close":37082.7383},{"date":"2025-07-29","close":37631.0781},{"date":"2025-07-30","close":37037.875},{"date":"2025-07-31","close":37351.9219},{"date":"2025-08-01","close":35507.5078},{"date":"2025-08-04","close":36619.1406},{"date":"2025-08-05","close":37750.7148},{"date":"2025-08-06","close":38782.5938},{"date":"2025-08-07","close":38563.2578},{"date":"2025-08-08","close":37616.125},{"date":"2025-08-11","close":37885.3086},{"date":"2025-08-12","close":36953.1289},{"date":"2025-08-13","close":37227.3008},{"date":"2025-08-14","close":36928.207},{"date":"2025-08-18","close":36444.668},{"date":"2025-08-19","close":34759.7695},{"date":"2025-08-20","close":33897.3828},{"date":"2025-08-21","close":35253.2773},{"date":"2025-08-22","close":36384.8516},{"date":"2025-08-25","close":37107.6641},{"date":"2025-08-26","close":36464.6094},{"date":"2025-08-27","close":36280.168},{"date":"2025-08-28","close":36290.1367},{"date":"2025-08-29","close":35956.1484},{"date":"2025-09-01","close":35248.293},{"date":"2025-09-02","close":35612.1914},{"date":"2025-09-03","close":36130.6211},{"date":"2025-09-04","close":36015.9688},{"date":"2025-09-05","close":36170.5},{"date":"2025-09-08","close":35991.043},{"date":"2025-09-09","close":36439.6836},{"date":"2025-09-10","close":37960.082},{"date":"2025-09-11","close":37830.4727},{"date":"2025-09-12","close":37955.0977},{"date":"2025-09-15","close":37631.0781},{"date":"2025-09-16","close":37965.0664},{"date":"2025-09-17","close":37366.8789},{"date":"2025-09-18","close":37366.8789},{"date":"2025-09-19","close":36948.1445},{"date":"2025-09-22","close":37092.707},{"date":"2025-09-23","close":37431.6836},{"date":"2025-09-24","close":37700.8672},{"date":"2025-09-25","close":36968.0859},{"date":"2025-09-26","close":36235.3047},{"date":"2025-09-29","close":36384.8516},{"date":"2025-09-30","close":36534.3984},{"date":"2025-10-01","close":37022.918},{"date":"2025-10-02","close":37496.4844},{"date":"2025-10-10","close":39590.1484},{"date":"2025-10-13","close":39630.0273},{"date":"2025-10-14","close":39635.0117},{"date":"2025-10-15","close":42187.2852},{"date":"2025-10-16","close":42551.1836},{"date":"2025-10-17","close":41948.0078},{"date":"2025-10-20","close":42745.5938},{"date":"2025-10-21","close":43129.4336},{"date":"2025-10-22","close":43368.707},{"date":"2025-10-23","close":44460.4023},{"date":"2025-10-24","close":46569.0195},{"date":"2025-10-27","close":47316.7578},{"date":"2025-10-28","close":48353.6172},{"date":"2025-10-29","close":50875.9805},{"date":"2025-10-30","close":50427.3398},{"date":"2025-10-31","close":50098.3359},{"date":"2025-11-03","close":52820.0977},{"date":"2025-11-04","close":52187.0117},{"date":"2025-11-05","close":49859.0586},{"date":"2025-11-06","close":49943.8047},{"date":"2025-11-07","close":47994.7031},{"date":"2025-11-10","close":49888.9688},{"date":"2025-11-11","close":50836.1016},{"date":"2025-11-12","close":49913.8945},{"date":"2025-11-13","close":51190.0312},{"date":"2025-11-14","close":48662.6797},{"date":"2025-11-17","close":49679.6016},{"date":"2025-11-18","close":48104.3711},{"date":"2025-11-19","close":47227.0273},{"date":"2025-11-20","close":48991.6875},{"date":"2025-11-21","close":46175.2109},{"date":"2025-11-24","close":45811.3125},{"date":"2025-11-25","close":47296.8164},{"date":"2025-11-26","close":48712.5312},{"date":"2025-11-27","close":48911.9258},{"date":"2025-11-28","close":48263.8906},{"date":"2025-12-01","close":46449.3828},{"date":"2025-12-02","close":47730.5039},{"date":"2025-12-03","close":49290.7812},{"date":"2025-12-04","close":48787.3047},{"date":"2025-12-05","close":51185.0469},{"date":"2025-12-08","close":50626.7344},{"date":"2025-12-09","close":50098.3359},{"date":"2025-12-10","close":49953.7734},{"date":"2025-12-11","close":50148.1836},{"date":"2025-12-12","close":51354.5312},{"date":"2025-12-15","close":49654.6797},{"date":"2025-12-16","close":49086.3984},{"date":"2025-12-17","close":49121.293},{"date":"2025-12-18","close":47376.5742},{"date":"2025-12-19","close":48413.4375},{"date":"2025-12-22","close":48612.832},{"date":"2025-12-23","close":48009.6602},{"date":"2025-12-24","close":47441.3789},{"date":"2025-12-26","close":46608.8984},{"date":"2025-12-29","close":47885.0352},{"date":"2025-12-30","close":47316.7578},{"date":"2026-01-02","close":48323.707},{"date":"2026-01-05","close":51399.3984},{"date":"2026-01-06","close":51504.0781},{"date":"2026-01-07","close":50512.082},{"date":"2026-01-08","close":51065.4062},{"date":"2026-01-09","close":50920.8438},{"date":"2026-01-12","close":53567.832},{"date":"2026-01-13","close":54355.4492},{"date":"2026-01-14","close":56080.2266},{"date":"2026-01-15","close":56005.4531},{"date":"2026-01-16","close":57864.8242},{"date":"2026-01-19","close":59116.0352},{"date":"2026-01-20","close":60990.3633},{"date":"2026-01-21","close":60028.2734},{"date":"2026-01-22","close":59509.8438},{"date":"2026-01-23","close":59230.6875},{"date":"2026-01-26","close":58557.7266},{"date":"2026-01-27","close":59813.9219},{"date":"2026-01-28","close":60048.2148},{"date":"2026-01-29","close":60805.9219},{"date":"2026-01-30","close":59509.8438},{"date":"2026-02-02","close":56070.2578},{"date":"2026-02-03","close":59769.0586},{"date":"2026-02-04","close":62555.6211},{"date":"2026-02-05","close":60327.3672},{"date":"2026-02-06","close":58647.4531},{"date":"2026-02-09","close":62740.0664},{"date":"2026-02-10","close":62146.8594},{"date":"2026-02-11","close":63806.8359},{"date":"2026-02-12","close":63582.5156},{"date":"2026-02-13","close":63108.9492},{"date":"2026-02-19","close":65227.5352},{"date":"2026-02-20","close":67804.7344},{"date":"2026-02-23","close":69414.8594},{"date":"2026-02-24","close":69833.5938},{"date":"2026-02-25","close":71428.7578},{"date":"2026-02-26","close":73153.5391},{"date":"2026-02-27","close":72011.9922},{"date":"2026-03-03","close":65611.375},{"date":"2026-03-04","close":56120.1055},{"date":"2026-03-05","close":63298.375},{"date":"2026-03-06","close":65117.8672},{"date":"2026-03-09","close":62161.8164},{"date":"2026-03-10","close":65716.0547},{"date":"2026-03-11","close":65755.9375},{"date":"2026-03-12","close":66468.7734},{"date":"2026-03-13","close":67964.25},{"date":"2026-03-16","close":66882.5234},{"date":"2026-03-17","close":67400.9531},{"date":"2026-03-18","close":71184.5},{"date":"2026-03-19","close":70915.3125},{"date":"2026-03-20","close":72216.375},{"date":"2026-03-23","close":67291.2891},{"date":"2026-03-24","close":67515.6094},{"date":"2026-03-25","close":70287.2188},{"date":"2026-03-26","close":68597.3359},{"date":"2026-03-27","close":66050.0469},{"date":"2026-03-30","close":63487.8008},{"date":"2026-03-31","close":60965.4375},{"date":"2026-04-01","close":66598.3828},{"date":"2026-04-02","close":62959.4023},{"date":"2026-04-03","close":63976.3203},{"date":"2026-04-06","close":64375.1133},{"date":"2026-04-07","close":63981.3086},{"date":"2026-04-08","close":70631.1719},{"date":"2026-04-09","close":69519.5391},{"date":"2026-04-10","close":70097.7891},{"date":"2026-04-13","close":70825.5859},{"date":"2026-04-14","close":72490.5469},{"date":"2026-04-15","close":73906.2578},{"date":"2026-04-16","close":75880.2812},{"date":"2026-04-17","close":75461.5547},{"date":"2026-04-20","close":75860.3438},{"date":"2026-04-21","close":76568.2031},{"date":"2026-04-22","close":77415.6406},{"date":"2026-04-23","close":81154.3203},{"date":"2026-04-24","close":84818.2266},{"date":"2026-04-27","close":88472.1641},{"date":"2026-04-28","close":87535.0},{"date":"2026-04-29","close":88810.0},{"date":"2026-04-30","close":87500.0},{"date":"2026-05-04","close":90220.0},{"date":"2026-05-06","close":93735.0},{"date":"2026-05-07","close":95885.0},{"date":"2026-05-08","close":93395.0},{"date":"2026-05-11","close":91500.0},{"date":"2026-05-12","close":88425.0},{"date":"2026-05-13","close":86155.0},{"date":"2026-05-14","close":85470.0},{"date":"2026-05-15","close":79765.0},{"date":"2026-05-18","close":78325.0},{"date":"2026-05-19","close":75200.0},{"date":"2026-05-20","close":73110.0},{"date":"2026-05-21","close":79595.0},{"date":"2026-05-22","close":81280.0},{"date":"2026-05-26","close":81070.0},{"date":"2026-05-27","close":77140.0},{"date":"2026-05-28","close":74950.0},{"date":"2026-05-29","close":74450.0},{"date":"2026-06-01","close":76015.0},{"date":"2026-06-02","close":71070.0},{"date":"2026-06-04","close":71200.0},{"date":"2026-06-05","close":68490.0},{"date":"2026-06-08","close":62850.0},{"date":"2026-06-09","close":66755.0},{"date":"2026-06-10","close":68060.0},{"date":"2026-06-11","close":66905.0},{"date":"2026-06-12","close":70570.0},{"date":"2026-06-15","close":76440.0},{"date":"2026-06-16","close":77020.0},{"date":"2026-06-17","close":75970.0},{"date":"2026-06-18","close":73435.0},{"date":"2026-06-19","close":72900.0},{"date":"2026-06-22","close":71000.0},{"date":"2026-06-23","close":66490.0},{"date":"2026-06-24","close":65790.0},{"date":"2026-06-25","close":65255.0},{"date":"2026-06-26","close":60340.0},{"date":"2026-06-29","close":65385.0},{"date":"2026-06-30","close":66100.0},{"date":"2026-07-01","close":69495.0},{"date":"2026-07-02","close":66170.0},{"date":"2026-07-03","close":65290.0},{"date":"2026-07-06","close":63540.0},{"date":"2026-07-07","close":60490.0},{"date":"2026-07-08","close":55350.0},{"date":"2026-07-09","close":55435.0},{"date":"2026-07-10","close":58980.0},{"date":"2026-07-13","close":54780.0},{"date":"2026-07-14","close":54130.0},{"date":"2026-07-15","close":56125.0},{"date":"2026-07-16","close":54180.0},{"date":"2026-07-20","close":50900.0},{"date":"2026-07-21","close":52590.0},{"date":"2026-07-22","close":53970.0},{"date":"2026-07-23","close":58735.0},{"date":"2026-07-24","close":56030.0},{"date":"2026-07-27","close":55365.0},{"date":"2026-07-28","close":49835.0},{"date":"2026-07-29","close":45000.0},{"date":"2026-07-30","close":43680.0},{"date":"2026-07-31","close":50825.0},{"date":"2026-08-03","close":51155.0},{"date":"2026-08-04","close":54405.0},{"date":"2026-08-05","close":58130.0},{"date":"2026-08-06","close":57010.0},{"date":"2026-08-07","close":56860.0},{"date":"2026-08-10","close":58490.0},{"date":"2026-08-11","close":57440.0},{"date":"2026-08-12","close":59000.0},{"date":"2026-08-13","close":59000.0},{"date":"2026-08-14","close":59435.0},{"date":"2026-08-18","close":58070.0},{"date":"2026-08-19","close":56550.0},{"date":"2026-08-20","close":56505.0},{"date":"2026-08-21","close":53985.0},{"date":"2026-08-24","close":54230.0},{"date":"2026-08-25","close":57360.0},{"date":"2026-08-26","close":59925.0},{"date":"2026-08-27","close":62640.0},{"date":"2026-08-28","close":62800.0},{"date":"2026-08-31","close":59720.0},{"date":"2026-09-01","close":58790.0},{"date":"2026-09-02","close":55670.0},{"date":"2026-09-03","close":56290.0},{"date":"2026-09-04","close":56550.0},{"date":"2026-09-07","close":61095.0},{"date":"2026-09-08","close":60735.0},{"date":"2026-09-09","close":62670.0},{"date":"2026-09-10","close":62700.0},{"date":"2026-09-11","close":62035.0},{"date":"2026-09-14","close":59720.0},{"date":"2026-09-15","close":58745.0},{"date":"2026-09-16","close":58360.0},{"date":"2026-09-17","close":59305.0},{"date":"2026-09-18","close":60195.0},{"date":"2026-09-21","close":59560.0},{"date":"2026-09-22","close":60255.0},{"date":"2026-09-23","close":58420.0},{"date":"2026-09-28","close":58235.0},{"date":"2026-09-29","close":56890.0},{"date":"2026-09-30","close":57115.0},{"date":"2026-10-01","close":57600.0},{"date":"2026-10-02","close":57365.0},{"date":"2026-10-06","close":58050.0},{"date":"2026-10-07","close":55850.0},{"date":"2026-10-08","close":53200.0},{"date":"2026-10-12","close":50330.0},{"date":"2026-10-13","close":49420.0},{"date":"2026-10-14","close":48865.0},{"date":"2026-10-15","close":44285.0},{"date":"2026-10-16","close":45480.0},{"date":"2026-10-19","close":46535.0},{"date":"2026-10-20","close":44245.0},{"date":"2026-10-21","close":45300.0},{"date":"2026-10-22","close":44425.0},{"date":"2026-10-23","close":42060.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3402.0,"foreign_net":-1611.0,"institution_net":5013.0},{"date":"2026-10-21","retail_net":-2790.0,"foreign_net":1634.0,"institution_net":1156.0},{"date":"2026-10-20","retail_net":2636.0,"foreign_net":-394.0,"institution_net":-2242.0},{"date":"2026-10-19","retail_net":-2229.0,"foreign_net":-6512.0,"institution_net":8741.0},{"date":"2026-10-16","retail_net":3684.0,"foreign_net":8153.0,"institution_net":-11837.0},{"date":"2026-10-15","retail_net":-16456.0,"foreign_net":5382.0,"institution_net":11074.0},{"date":"2026-10-14","retail_net":-3739.0,"foreign_net":2839.0,"institution_net":900.0},{"date":"2026-10-13","retail_net":-16437.0,"foreign_net":1193.0,"institution_net":15244.0},{"date":"2026-10-12","retail_net":-15253.0,"foreign_net":-7482.0,"institution_net":22735.0},{"date":"2026-10-08","retail_net":-21569.0,"foreign_net":2174.0,"institution_net":19395.0},{"date":"2026-10-07","retail_net":5824.0,"foreign_net":-5373.0,"institution_net":-451.0},{"date":"2026-10-06","retail_net":-4302.0,"foreign_net":-6060.0,"institution_net":10362.0},{"date":"2026-10-02","retail_net":-8207.0,"foreign_net":19064.0,"institution_net":-10857.0},{"date":"2026-10-01","retail_net":-554.0,"foreign_net":-3050.0,"institution_net":3604.0},{"date":"2026-09-30","retail_net":1201.0,"foreign_net":-10909.0,"institution_net":9708.0},{"date":"2026-09-29","retail_net":4855.0,"foreign_net":-6338.0,"institution_net":1483.0},{"date":"2026-09-28","retail_net":-9656.0,"foreign_net":-10693.0,"institution_net":20349.0},{"date":"2026-09-23","retail_net":-9326.0,"foreign_net":-847.0,"institution_net":10173.0},{"date":"2026-09-22","retail_net":-31270.0,"foreign_net":38007.0,"institution_net":-6737.0},{"date":"2026-09-21","retail_net":9551.0,"foreign_net":-6890.0,"institution_net":-2661.0},{"date":"2026-09-18","retail_net":2039.0,"foreign_net":11469.0,"institution_net":-13508.0},{"date":"2026-09-17","retail_net":31679.0,"foreign_net":-6782.0,"institution_net":-24897.0},{"date":"2026-09-16","retail_net":-1382.0,"foreign_net":5565.0,"institution_net":-4183.0},{"date":"2026-09-15","retail_net":1192.0,"foreign_net":-8838.0,"institution_net":7646.0},{"date":"2026-09-14","retail_net":1482.0,"foreign_net":-1488.0,"institution_net":6.0},{"date":"2026-09-11","retail_net":-1176.0,"foreign_net":6592.0,"institution_net":-5416.0},{"date":"2026-09-10","retail_net":1196.0,"foreign_net":-2775.0,"institution_net":1579.0},{"date":"2026-09-09","retail_net":12156.0,"foreign_net":-11437.0,"institution_net":-719.0},{"date":"2026-09-08","retail_net":-4044.0,"foreign_net":5345.0,"institution_net":-1301.0},{"date":"2026-09-07","retail_net":-767.0,"foreign_net":16904.0,"institution_net":-16137.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3402.0,"foreign_net":-1611.0,"institution_net":5013.0},"d3":{"retail_net":-3556.0,"foreign_net":-371.0,"institution_net":3927.0},"d7":{"retail_net":-22296.0,"foreign_net":9491.0,"institution_net":12805.0},"d14":{"retail_net":-82794.0,"foreign_net":9957.0,"institution_net":72837.0},"d30":{"retail_net":-75064.0,"foreign_net":26842.0,"institution_net":48222.0}},"analysis":"최근 5일 외국인 순매수 1270.00, 기관 순매수 831.00. 30일 누적: 외국인 2.68만, 기관 4.82만.","foreign_flow":1270.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":831.0},"insider_trades":[],"price_analysis":{"current":43265.0,"low_30d":41580.0,"support":43802.0,"high_30d":63800.0,"change_1d":-2.6,"change_7d":-7.0,"change_30d":-28.8,"resistance":61578.0,"position_in_range":8.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"HANARO 원자력iSelect","phase":"above-fold","symbol_resolved":true}