{"status":"ok","report":{"etf":{"aum":2127600000000.0,"as_of":"2026-07-04","issuer":"한화자산운용","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":null},{"name":"삼성전자","ticker":"005930","weight":null},{"name":"테크윙","ticker":"089030","weight":null},{"name":"디아이","ticker":"003160","weight":null},{"name":"한미반도체","ticker":"042700","weight":null},{"name":"MICRON TECHNOLOGY INC","ticker":"","weight":null},{"name":"LAM RESEARCH CORP","ticker":"","weight":null},{"name":"APPLIED MATERIALS INC","ticker":"","weight":null},{"name":"TERADYNE INC","ticker":"","weight":null},{"name":"SANDISK CORP","ticker":"","weight":null}],"base_index":"iSelect 글로벌HBM반도체 지수","aum_display":"2조 1,276억","expense_ratio":0.5,"dividend_yield":null,"holdings_count":10,"tracking_error":3.78},"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":"2026-10-23T09:37:32.860089+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":19.8,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.3,"direction":"higher_better","percentile":25}],"summary":"RSI 20","percentile":25}},"is_etf":true,"signals":[],"summary":"PLUS 글로벌HBM반도체(442580)은(는) iSelect 글로벌HBM반도체 지수를 추종하는 ETF입니다, 순자산 2조 1,276억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.11,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.11%","value_pct":0.11},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.1063},"catalysts":["RSI 20 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-5232.924064860199,"grade":"D","trend":"하락","atr_14":4287.5,"rsi_14":19.848323261049885,"sma_20":97684.75,"sma_60":97866.16666666667,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 19.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5232.92)가 시그널선(-2987.02)을 하회합니다(데드크로스). 현재가가 SMA20(97685)과 SMA60(97866) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 76693~118677 (현재 위치 11%).","bb_lower":76692.62922219386,"bb_upper":118676.87077780614,"macd_signal":-2987.02302255509},"change_pct":0.67,"chart_data":[{"date":"2024-10-23","open":17650,"high":17650,"low":16831,"close":17201,"volume":2509},{"date":"2024-10-24","open":17201,"high":17491,"low":16925,"close":17019,"volume":790},{"date":"2024-10-25","open":17526,"high":17630,"low":17058,"close":17098,"volume":1608},{"date":"2024-10-28","open":17403,"high":17403,"low":17260,"close":17285,"volume":1358},{"date":"2024-10-29","open":17256,"high":17256,"low":16515,"close":17034,"volume":2809},{"date":"2024-10-30","open":17055,"high":17445,"low":17055,"close":17288,"volume":692},{"date":"2024-10-31","open":16422,"high":16935,"low":16422,"close":16827,"volume":7584},{"date":"2024-11-01","open":17295,"high":17295,"low":15924,"close":16329,"volume":1437},{"date":"2024-11-04","open":16333,"high":16698,"low":16333,"close":16595,"volume":528},{"date":"2024-11-05","open":16616,"high":17080,"low":16616,"close":16651,"volume":326},{"date":"2024-11-06","open":16629,"high":17078,"low":16629,"close":16970,"volume":8352},{"date":"2024-11-07","open":17220,"high":17314,"low":17156,"close":17280,"volume":4310},{"date":"2024-11-08","open":17492,"high":17522,"low":17394,"close":17394,"volume":1970},{"date":"2024-11-11","open":17630,"high":17630,"low":16639,"close":17039,"volume":4342},{"date":"2024-11-12","open":17038,"high":17038,"low":16565,"close":16565,"volume":5517},{"date":"2024-11-13","open":16368,"high":16432,"low":16171,"close":16176,"volume":1962},{"date":"2024-11-14","open":16186,"high":16186,"low":15727,"close":15742,"volume":2255},{"date":"2024-11-15","open":15742,"high":15880,"low":15633,"close":15836,"volume":2354},{"date":"2024-11-18","open":15835,"high":15964,"low":15712,"close":15732,"volume":2568},{"date":"2024-11-19","open":15806,"high":15831,"low":15776,"close":15831,"volume":310},{"date":"2024-11-20","open":15830,"high":15830,"low":15608,"close":15673,"volume":628},{"date":"2024-11-21","open":15530,"high":15757,"low":15530,"close":15693,"volume":2812},{"date":"2024-11-22","open":16161,"high":16220,"low":16141,"close":16161,"volume":1357},{"date":"2024-11-25","open":16161,"high":16388,"low":16161,"close":16344,"volume":3166},{"date":"2024-11-26","open":16511,"high":16516,"low":16447,"close":16477,"volume":3856},{"date":"2024-11-27","open":16476,"high":16476,"low":15885,"close":15989,"volume":1475},{"date":"2024-11-28","open":15875,"high":16565,"low":15505,"close":15530,"volume":1005},{"date":"2024-11-29","open":15993,"high":16215,"low":15382,"close":15481,"volume":1084},{"date":"2024-12-02","open":15481,"high":15559,"low":15392,"close":15496,"volume":7175},{"date":"2024-12-03","open":15382,"high":15731,"low":15382,"close":15722,"volume":1732},{"date":"2024-12-04","open":15141,"high":15973,"low":15141,"close":15925,"volume":3243},{"date":"2024-12-05","open":16121,"high":16304,"low":16121,"close":16245,"volume":243},{"date":"2024-12-06","open":15584,"high":16003,"low":15584,"close":15870,"volume":1085},{"date":"2024-12-09","open":15609,"high":16101,"low":15609,"close":16013,"volume":4767},{"date":"2024-12-10","open":16166,"high":16171,"low":16087,"close":16122,"volume":329},{"date":"2024-12-11","open":15801,"high":15964,"low":15801,"close":15964,"volume":386},{"date":"2024-12-12","open":15968,"high":16477,"low":15968,"close":16477,"volume":2327},{"date":"2024-12-13","open":16969,"high":16969,"low":16215,"close":16250,"volume":846},{"date":"2024-12-16","open":16590,"high":16654,"low":16466,"close":16526,"volume":1212},{"date":"2024-12-17","open":16960,"high":16960,"low":16792,"close":16822,"volume":1337},{"date":"2024-12-18","open":16496,"high":16891,"low":16496,"close":16891,"volume":1215},{"date":"2024-12-19","open":15973,"high":15973,"low":15539,"close":15658,"volume":10871},{"date":"2024-12-20","open":15658,"high":15658,"low":15081,"close":15121,"volume":25189},{"date":"2024-12-23","open":15120,"high":15836,"low":15120,"close":15777,"volume":4378},{"date":"2024-12-24","open":15781,"high":15796,"low":15668,"close":15698,"volume":900},{"date":"2024-12-26","open":15603,"high":15865,"low":15603,"close":15806,"volume":4204},{"date":"2024-12-27","open":15806,"high":16003,"low":15806,"close":15890,"volume":1803},{"date":"2024-12-30","open":15583,"high":15964,"low":15583,"close":15811,"volume":1424},{"date":"2025-01-02","open":15811,"high":15811,"low":15401,"close":15436,"volume":1781},{"date":"2025-01-03","open":15441,"high":15969,"low":15441,"close":15969,"volume":2307},{"date":"2025-01-06","open":16654,"high":16733,"low":16397,"close":16733,"volume":1634},{"date":"2025-01-07","open":17255,"high":17507,"low":16767,"close":17196,"volume":9307},{"date":"2025-01-08","open":17196,"high":17201,"low":17058,"close":17137,"volume":2429},{"date":"2025-01-09","open":17137,"high":17452,"low":17137,"close":17354,"volume":3330},{"date":"2025-01-10","open":17551,"high":17551,"low":16614,"close":17270,"volume":1861},{"date":"2025-01-13","open":17235,"high":17235,"low":16812,"close":16822,"volume":2683},{"date":"2025-01-14","open":16821,"high":16890,"low":16698,"close":16797,"volume":2169},{"date":"2025-01-15","open":16797,"high":17033,"low":16797,"close":16999,"volume":978},{"date":"2025-01-16","open":17255,"high":17487,"low":17255,"close":17443,"volume":391},{"date":"2025-01-17","open":17442,"high":17753,"low":17442,"close":17749,"volume":4112},{"date":"2025-01-20","open":17846,"high":17906,"low":17763,"close":17763,"volume":1595},{"date":"2025-01-21","open":17763,"high":17931,"low":17689,"close":17798,"volume":1066},{"date":"2025-01-22","open":17798,"high":18296,"low":17798,"close":18296,"volume":7919},{"date":"2025-01-23","open":18439,"high":18439,"low":17950,"close":18074,"volume":1648},{"date":"2025-01-24","open":18044,"high":18044,"low":17664,"close":17778,"volume":2417},{"date":"2025-01-31","open":17659,"high":17659,"low":16870,"close":17019,"volume":3935},{"date":"2025-02-03","open":16944,"high":16944,"low":15885,"close":15910,"volume":2964},{"date":"2025-02-04","open":15407,"high":16668,"low":15407,"close":16511,"volume":4294},{"date":"2025-02-05","open":16437,"high":16619,"low":16437,"close":16541,"volume":1552},{"date":"2025-02-06","open":16866,"high":17049,"low":16861,"close":17049,"volume":1296},{"date":"2025-02-07","open":17748,"high":17748,"low":16960,"close":16960,"volume":1953},{"date":"2025-02-10","open":16959,"high":16994,"low":16802,"close":16994,"volume":1570},{"date":"2025-02-11","open":17181,"high":17231,"low":17083,"close":17088,"volume":1051},{"date":"2025-02-12","open":16589,"high":17151,"low":16589,"close":17127,"volume":3689},{"date":"2025-02-13","open":17127,"high":17245,"low":17127,"close":17192,"volume":1722},{"date":"2025-02-14","open":17196,"high":17620,"low":17147,"close":17576,"volume":3450},{"date":"2025-02-17","open":17748,"high":17946,"low":17571,"close":17581,"volume":1147},{"date":"2025-02-18","open":17748,"high":17748,"low":17359,"close":17640,"volume":3900},{"date":"2025-02-19","open":17640,"high":18276,"low":17640,"close":18212,"volume":5039},{"date":"2025-02-20","open":18438,"high":18438,"low":17369,"close":17951,"volume":5591},{"date":"2025-02-21","open":18143,"high":18143,"low":17689,"close":17837,"volume":4085},{"date":"2025-02-24","open":17827,"high":17827,"low":17309,"close":17433,"volume":2509},{"date":"2025-02-25","open":17399,"high":17399,"low":17058,"close":17088,"volume":1936},{"date":"2025-02-26","open":17087,"high":17087,"low":16865,"close":17009,"volume":812},{"date":"2025-02-27","open":17452,"high":17452,"low":17024,"close":17192,"volume":1992},{"date":"2025-02-28","open":17186,"high":17186,"low":16417,"close":16427,"volume":3646},{"date":"2025-03-04","open":16269,"high":16269,"low":16215,"close":16260,"volume":1085},{"date":"2025-03-05","open":16260,"high":17146,"low":15830,"close":16506,"volume":1036},{"date":"2025-03-06","open":16511,"high":16693,"low":16511,"close":16531,"volume":468},{"date":"2025-03-07","open":16511,"high":16511,"low":15648,"close":16304,"volume":1636},{"date":"2025-03-10","open":16303,"high":16526,"low":16303,"close":16457,"volume":419},{"date":"2025-03-11","open":16303,"high":16303,"low":15613,"close":16048,"volume":3437},{"date":"2025-03-12","open":16047,"high":16959,"low":16047,"close":16393,"volume":383},{"date":"2025-03-13","open":17156,"high":17156,"low":16526,"close":16531,"volume":1436},{"date":"2025-03-14","open":16865,"high":17028,"low":16865,"close":16999,"volume":2505},{"date":"2025-03-17","open":17250,"high":17418,"low":17004,"close":17399,"volume":2902},{"date":"2025-03-18","open":17216,"high":17743,"low":17216,"close":17551,"volume":3853},{"date":"2025-03-19","open":17650,"high":17749,"low":17551,"close":17680,"volume":1567},{"date":"2025-03-20","open":18138,"high":18138,"low":17758,"close":18010,"volume":2516},{"date":"2025-03-21","open":18123,"high":18344,"low":18030,"close":18109,"volume":12337},{"date":"2025-03-24","open":18221,"high":18221,"low":17758,"close":17823,"volume":4473},{"date":"2025-03-25","open":18143,"high":18143,"low":17600,"close":17704,"volume":1172},{"date":"2025-03-26","open":18852,"high":18852,"low":17561,"close":17749,"volume":4172},{"date":"2025-03-27","open":17748,"high":17748,"low":17315,"close":17413,"volume":1296},{"date":"2025-03-28","open":16763,"high":17161,"low":16763,"close":17073,"volume":214},{"date":"2025-03-31","open":17053,"high":17053,"low":16343,"close":16427,"volume":1516},{"date":"2025-04-01","open":16427,"high":16594,"low":16368,"close":16496,"volume":1255},{"date":"2025-04-02","open":16762,"high":16762,"low":16683,"close":16713,"volume":622},{"date":"2025-04-03","open":16713,"high":16713,"low":16102,"close":16215,"volume":3458},{"date":"2025-04-04","open":16096,"high":16096,"low":15071,"close":15219,"volume":5440},{"date":"2025-04-07","open":13434,"high":13987,"low":13351,"close":13775,"volume":4665},{"date":"2025-04-08","open":13814,"high":14696,"low":13814,"close":14460,"volume":1493},{"date":"2025-04-09","open":15647,"high":15647,"low":13982,"close":14090,"volume":3423},{"date":"2025-04-10","open":16762,"high":16762,"low":15290,"close":15614,"volume":3102},{"date":"2025-04-11","open":15574,"high":15574,"low":14938,"close":15067,"volume":596},{"date":"2025-04-14","open":15066,"high":15290,"low":14918,"close":15207,"volume":1441},{"date":"2025-04-15","open":15136,"high":15219,"low":15136,"close":15219,"volume":761},{"date":"2025-04-16","open":15776,"high":15776,"low":14717,"close":14717,"volume":3258},{"date":"2025-04-17","open":14706,"high":14766,"low":14603,"close":14766,"volume":1290},{"date":"2025-04-18","open":14677,"high":14761,"low":14524,"close":14761,"volume":603},{"date":"2025-04-21","open":15081,"high":15081,"low":14544,"close":14633,"volume":413},{"date":"2025-04-22","open":14588,"high":14588,"low":14460,"close":14460,"volume":759},{"date":"2025-04-23","open":14490,"high":15381,"low":14490,"close":15057,"volume":1509},{"date":"2025-04-24","open":15140,"high":15214,"low":15086,"close":15136,"volume":1062},{"date":"2025-04-25","open":15776,"high":15776,"low":15140,"close":15643,"volume":545},{"date":"2025-04-28","open":15648,"high":15667,"low":15564,"close":15574,"volume":1731},{"date":"2025-04-29","open":15659,"high":15689,"low":15559,"close":15644,"volume":1490},{"date":"2025-04-30","open":15380,"high":15380,"low":15260,"close":15290,"volume":1642},{"date":"2025-05-02","open":15380,"high":15510,"low":15325,"close":15330,"volume":3418},{"date":"2025-05-07","open":15330,"high":15674,"low":15330,"close":15659,"volume":323},{"date":"2025-05-08","open":15779,"high":16698,"low":15779,"close":15854,"volume":8248},{"date":"2025-05-09","open":15969,"high":16009,"low":15879,"close":15914,"volume":1566},{"date":"2025-05-12","open":16159,"high":16483,"low":16159,"close":16408,"volume":1582},{"date":"2025-05-13","open":16978,"high":17112,"low":16893,"close":16993,"volume":4205},{"date":"2025-05-14","open":17652,"high":17652,"low":16783,"close":17577,"volume":3741},{"date":"2025-05-15","open":17577,"high":17577,"low":17142,"close":17142,"volume":2130},{"date":"2025-05-16","open":17477,"high":17477,"low":16978,"close":17087,"volume":1526},{"date":"2025-05-19","open":17087,"high":17087,"low":16478,"close":16978,"volume":1453},{"date":"2025-05-20","open":17307,"high":17307,"low":17157,"close":17157,"volume":1168},{"date":"2025-05-21","open":17157,"high":17162,"low":16938,"close":17013,"volume":2539},{"date":"2025-05-22","open":16483,"high":16768,"low":16483,"close":16623,"volume":4102},{"date":"2025-05-23","open":16623,"high":16753,"low":16618,"close":16618,"volume":1692},{"date":"2025-05-26","open":16318,"high":16648,"low":16318,"close":16568,"volume":1376},{"date":"2025-05-27","open":16568,"high":16658,"low":16568,"close":16658,"volume":686},{"date":"2025-05-28","open":16978,"high":17172,"low":16978,"close":17097,"volume":1393},{"date":"2025-05-29","open":17357,"high":17372,"low":17242,"close":17367,"volume":1652},{"date":"2025-05-30","open":17387,"high":17387,"low":17033,"close":17033,"volume":1028},{"date":"2025-06-02","open":17367,"high":17367,"low":16783,"close":16893,"volume":357},{"date":"2025-06-04","open":17866,"high":17866,"low":17312,"close":17692,"volume":2548},{"date":"2025-06-05","open":17692,"high":18076,"low":17687,"close":17886,"volume":2503},{"date":"2025-06-09","open":17996,"high":18526,"low":17996,"close":18381,"volume":2785},{"date":"2025-06-10","open":18675,"high":18855,"low":18416,"close":18590,"volume":2851},{"date":"2025-06-11","open":18965,"high":19165,"low":18965,"close":19145,"volume":6799},{"date":"2025-06-12","open":19374,"high":19584,"low":18920,"close":18970,"volume":6625},{"date":"2025-06-13","open":19564,"high":19564,"low":18715,"close":18805,"volume":7396},{"date":"2025-06-16","open":18805,"high":19020,"low":18276,"close":19015,"volume":5110},{"date":"2025-06-17","open":19574,"high":19684,"low":19202,"close":19434,"volume":9848},{"date":"2025-06-18","open":19225,"high":19589,"low":19225,"close":19529,"volume":3186},{"date":"2025-06-19","open":19564,"high":19604,"low":19240,"close":19504,"volume":6011},{"date":"2025-06-20","open":19504,"high":19674,"low":19504,"close":19654,"volume":2775},{"date":"2025-06-23","open":19180,"high":19684,"low":19180,"close":19489,"volume":9377},{"date":"2025-06-24","open":19674,"high":20428,"low":19674,"close":20373,"volume":6096},{"date":"2025-06-25","open":20488,"high":20947,"low":20488,"close":20947,"volume":11769},{"date":"2025-06-26","open":21472,"high":21477,"low":20778,"close":20992,"volume":14387},{"date":"2025-06-27","open":20992,"high":21002,"low":20648,"close":20708,"volume":6262},{"date":"2025-06-30","open":20478,"high":20872,"low":20473,"close":20828,"volume":10500},{"date":"2025-07-01","open":21172,"high":21172,"low":20578,"close":20613,"volume":9241},{"date":"2025-07-02","open":20618,"high":20618,"low":20145,"close":20343,"volume":2736},{"date":"2025-07-03","open":20872,"high":20872,"low":19974,"close":20673,"volume":9513},{"date":"2025-07-04","open":21971,"high":21971,"low":20483,"close":20488,"volume":6088},{"date":"2025-07-07","open":20972,"high":20972,"low":20368,"close":20498,"volume":6925},{"date":"2025-07-08","open":20972,"high":20972,"low":20318,"close":20608,"volume":5764},{"date":"2025-07-09","open":20967,"high":21172,"low":20748,"close":20793,"volume":4555},{"date":"2025-07-10","open":20793,"high":20997,"low":20708,"close":20962,"volume":1974},{"date":"2025-07-11","open":21172,"high":21671,"low":21172,"close":21671,"volume":18266},{"date":"2025-07-14","open":21671,"high":21671,"low":21297,"close":21352,"volume":3325},{"date":"2025-07-15","open":21037,"high":21277,"low":20882,"close":21277,"volume":8236},{"date":"2025-07-16","open":21472,"high":21472,"low":21272,"close":21387,"volume":1691},{"date":"2025-07-17","open":21472,"high":21472,"low":20588,"close":20728,"volume":5619},{"date":"2025-07-18","open":20173,"high":20728,"low":20173,"close":20513,"volume":1938},{"date":"2025-07-21","open":22071,"high":22071,"low":20488,"close":20543,"volume":2949},{"date":"2025-07-22","open":20278,"high":20623,"low":20273,"close":20273,"volume":3496},{"date":"2025-07-23","open":20273,"high":20273,"low":19704,"close":19924,"volume":3968},{"date":"2025-07-24","open":20368,"high":20368,"low":19924,"close":19924,"volume":2921},{"date":"2025-07-25","open":19924,"high":20158,"low":19924,"close":20064,"volume":1872},{"date":"2025-07-28","open":20373,"high":20373,"low":19959,"close":20215,"volume":8390},{"date":"2025-07-29","open":20218,"high":20493,"low":20148,"close":20448,"volume":4408},{"date":"2025-07-30","open":20448,"high":20583,"low":20388,"close":20583,"volume":4693},{"date":"2025-07-31","open":20588,"high":20922,"low":20573,"close":20922,"volume":2933},{"date":"2025-08-01","open":20922,"high":20922,"low":19624,"close":19949,"volume":3581},{"date":"2025-08-04","open":19949,"high":20054,"low":18980,"close":19744,"volume":1898},{"date":"2025-08-05","open":19749,"high":20138,"low":19749,"close":19974,"volume":1380},{"date":"2025-08-06","open":19979,"high":20373,"low":19739,"close":19849,"volume":2545},{"date":"2025-08-07","open":19849,"high":20051,"low":19759,"close":19964,"volume":11392},{"date":"2025-08-08","open":20288,"high":20543,"low":20178,"close":20193,"volume":16198},{"date":"2025-08-11","open":20193,"high":20877,"low":20193,"close":20833,"volume":3640},{"date":"2025-08-12","open":20283,"high":21247,"low":20283,"close":21152,"volume":5481},{"date":"2025-08-13","open":21971,"high":21971,"low":21152,"close":21582,"volume":3888},{"date":"2025-08-14","open":20867,"high":21447,"low":20867,"close":21442,"volume":3770},{"date":"2025-08-18","open":21442,"high":21442,"low":20708,"close":20713,"volume":3038},{"date":"2025-08-19","open":20808,"high":20917,"low":20698,"close":20723,"volume":1529},{"date":"2025-08-20","open":20723,"high":20723,"low":20423,"close":20503,"volume":1719},{"date":"2025-08-21","open":20503,"high":20503,"low":20243,"close":20308,"volume":1041},{"date":"2025-08-22","open":20308,"high":20308,"low":20099,"close":20158,"volume":842},{"date":"2025-08-25","open":20223,"high":21472,"low":19729,"close":20473,"volume":1424},{"date":"2025-08-26","open":20473,"high":20533,"low":20413,"close":20463,"volume":617},{"date":"2025-08-27","open":20463,"high":20543,"low":20413,"close":20498,"volume":3220},{"date":"2025-08-28","open":20498,"high":20703,"low":20433,"close":20703,"volume":3034},{"date":"2025-08-29","open":21172,"high":21172,"low":20173,"close":20818,"volume":3182},{"date":"2025-09-01","open":20818,"high":20818,"low":20089,"close":20288,"volume":630},{"date":"2025-09-02","open":20653,"high":20653,"low":20313,"close":20438,"volume":1193},{"date":"2025-09-03","open":20773,"high":20773,"low":20318,"close":20348,"volume":153},{"date":"2025-09-04","open":20862,"high":20862,"low":20418,"close":20493,"volume":553},{"date":"2025-09-05","open":20578,"high":21127,"low":20578,"close":21122,"volume":13996},{"date":"2025-09-08","open":21222,"high":21621,"low":21222,"close":21547,"volume":1279},{"date":"2025-09-09","open":21871,"high":21891,"low":21512,"close":21891,"volume":4129},{"date":"2025-09-10","open":21971,"high":22970,"low":21971,"close":22540,"volume":3551},{"date":"2025-09-11","open":22545,"high":23000,"low":22545,"close":22885,"volume":22819},{"date":"2025-09-12","open":22980,"high":24063,"low":22980,"close":23973,"volume":12300},{"date":"2025-09-15","open":31164,"high":31164,"low":24468,"close":24667,"volume":48639},{"date":"2025-09-16","open":24672,"high":25372,"low":23978,"close":25307,"volume":28332},{"date":"2025-09-17","open":24822,"high":25162,"low":24822,"close":25007,"volume":12527},{"date":"2025-09-18","open":25007,"high":25961,"low":25007,"close":25796,"volume":14177},{"date":"2025-09-19","open":26865,"high":26865,"low":26016,"close":26555,"volume":22770},{"date":"2025-09-22","open":27214,"high":27214,"low":26210,"close":26440,"volume":21183},{"date":"2025-09-23","open":26475,"high":27664,"low":26475,"close":27049,"volume":20708},{"date":"2025-09-24","open":27064,"high":27139,"low":26810,"close":27139,"volume":21256},{"date":"2025-09-25","open":27139,"high":27139,"low":26655,"close":26925,"volume":31219},{"date":"2025-09-26","open":25526,"high":26515,"low":25526,"close":26270,"volume":18550},{"date":"2025-09-29","open":25976,"high":26630,"low":25976,"close":26630,"volume":16432},{"date":"2025-09-30","open":26994,"high":26994,"low":26740,"close":26785,"volume":6558},{"date":"2025-10-01","open":26994,"high":27424,"low":26984,"close":27394,"volume":20120},{"date":"2025-10-02","open":28457,"high":29956,"low":28338,"close":29536,"volume":105531},{"date":"2025-10-10","open":38394,"high":38394,"low":30545,"close":30954,"volume":152431},{"date":"2025-10-13","open":30759,"high":30759,"low":28512,"close":30470,"volume":58909},{"date":"2025-10-14","open":30814,"high":31848,"low":30120,"close":30440,"volume":67659},{"date":"2025-10-15","open":30485,"high":31059,"low":30180,"close":30769,"volume":36899},{"date":"2025-10-16","open":30974,"high":31878,"low":30909,"close":31778,"volume":46909},{"date":"2025-10-17","open":31718,"high":33286,"low":30450,"close":32587,"volume":102427},{"date":"2025-10-20","open":32817,"high":33196,"low":32587,"close":33196,"volume":50199},{"date":"2025-10-21","open":33476,"high":34035,"low":33356,"close":33491,"volume":70228},{"date":"2025-10-22","open":33076,"high":33323,"low":32287,"close":33251,"volume":44754},{"date":"2025-10-23","open":32837,"high":33141,"low":32357,"close":32922,"volume":23529},{"date":"2025-10-24","open":33905,"high":34310,"low":33736,"close":34310,"volume":40201},{"date":"2025-10-27","open":35503,"high":35913,"low":35393,"close":35873,"volume":119292},{"date":"2025-10-28","open":36562,"high":36562,"low":34999,"close":35398,"volume":70594},{"date":"2025-10-29","open":35398,"high":36192,"low":35373,"close":36192,"volume":63953},{"date":"2025-10-30","open":36252,"high":37101,"low":36252,"close":36811,"volume":67474},{"date":"2025-10-31","open":36811,"high":37211,"low":36657,"close":37211,"volume":99856},{"date":"2025-11-03","open":37486,"high":38255,"low":36772,"close":38235,"volume":118631,"rsi_14":89.44,"sma_20":32923.5,"sma_60":25884.17,"sma_120":22518.64},{"date":"2025-11-04","open":38649,"high":39568,"low":37316,"close":37481,"volume":105706,"rsi_14":82.56,"sma_20":33459.0,"sma_60":26180.17,"sma_120":22699.1},{"date":"2025-11-05","open":35513,"high":36851,"low":34879,"close":36422,"volume":138641,"rsi_14":72.42,"sma_20":33911.0,"sma_60":26454.67,"sma_120":22870.22},{"date":"2025-11-06","open":39448,"high":39448,"low":37056,"close":37545,"volume":94910,"rsi_14":73.23,"sma_20":34312.0,"sma_60":26750.0,"sma_120":23046.6},{"date":"2025-11-07","open":35004,"high":37620,"low":35004,"close":37311,"volume":90663,"rsi_14":69.98,"sma_20":34630.25,"sma_60":27039.5,"sma_120":23216.14},{"date":"2025-11-10","open":37311,"high":38255,"low":37196,"close":38120,"volume":75589,"rsi_14":71.41,"sma_20":35013.25,"sma_60":27338.67,"sma_120":23387.56},{"date":"2025-11-11","open":40352,"high":40352,"low":38569,"close":39093,"volume":152882,"rsi_14":75.3,"sma_20":35446.5,"sma_60":27643.42,"sma_120":23570.72},{"date":"2025-11-12","open":38899,"high":38899,"low":38050,"close":38604,"volume":74737,"rsi_14":74.27,"sma_20":35838.75,"sma_60":27934.67,"sma_120":23750.27},{"date":"2025-11-13","open":38604,"high":38914,"low":38349,"close":38884,"volume":49868,"rsi_14":71.58,"sma_20":36194.5,"sma_60":28223.42,"sma_120":23933.06},{"date":"2025-11-14","open":35963,"high":37136,"low":35513,"close":36412,"volume":109776,"rsi_14":52.34,"sma_20":36386.0,"sma_60":28473.25,"sma_120":24093.72},{"date":"2025-11-17","open":38250,"high":38454,"low":37291,"close":37995,"volume":81625,"rsi_14":60.29,"sma_20":36626.25,"sma_60":28761.67,"sma_120":24268.81},{"date":"2025-11-18","open":37935,"high":37935,"low":36652,"close":36861,"volume":40515,"rsi_14":52.58,"sma_20":36795.0,"sma_60":29031.0,"sma_120":24437.68},{"date":"2025-11-19","open":36692,"high":36692,"low":35358,"close":35938,"volume":57822,"rsi_14":46.7,"sma_20":36929.5,"sma_60":29288.58,"sma_120":24598.89},{"date":"2025-11-20","open":37835,"high":38944,"low":37101,"close":37446,"volume":95355,"rsi_14":50.82,"sma_20":37156.0,"sma_60":29574.58,"sma_120":24773.1},{"date":"2025-11-21","open":33456,"high":34719,"low":33456,"close":33895,"volume":192170,"rsi_14":37.16,"sma_20":37135.25,"sma_60":29803.83,"sma_120":24916.93},{"date":"2025-11-24","open":34809,"high":34954,"low":34320,"close":34549,"volume":75709,"rsi_14":41.27,"sma_20":37069.0,"sma_60":30038.75,"sma_120":25062.56},{"date":"2025-11-25","open":36452,"high":36457,"low":35116,"close":35378,"volume":68983,"rsi_14":46.85,"sma_20":37068.0,"sma_60":30287.67,"sma_120":25212.85},{"date":"2025-11-26","open":35378,"high":35983,"low":35199,"close":35983,"volume":29300,"rsi_14":45.13,"sma_20":37057.5,"sma_60":30546.08,"sma_120":25370.97},{"date":"2025-11-27","open":36552,"high":38849,"low":36547,"close":36831,"volume":81429,"rsi_14":48.56,"sma_20":37058.5,"sma_60":30815.25,"sma_120":25537.35},{"date":"2025-11-28","open":36851,"high":36876,"low":35963,"close":36512,"volume":119892,"rsi_14":45.03,"sma_20":37023.5,"sma_60":31077.17,"sma_120":25694.39},{"date":"2025-12-01","open":37231,"high":39303,"low":36367,"close":36717,"volume":90636,"rsi_14":42.28,"sma_20":36947.5,"sma_60":31351.33,"sma_120":25851.52},{"date":"2025-12-02","open":36752,"high":37900,"low":36752,"close":37575,"volume":60562,"rsi_14":46.74,"sma_20":36952.25,"sma_60":31637.33,"sma_120":26011.68},{"date":"2025-12-03","open":37750,"high":38180,"low":37580,"close":38080,"volume":48856,"rsi_14":47.49,"sma_20":37035.25,"sma_60":31933.25,"sma_120":26174.31},{"date":"2025-12-04","open":38080,"high":38090,"low":37241,"close":37695,"volume":54710,"rsi_14":54.61,"sma_20":37042.75,"sma_60":32220.33,"sma_120":26329.1},{"date":"2025-12-05","open":37391,"high":37715,"low":37001,"close":37705,"volume":58657,"rsi_14":48.83,"sma_20":37062.5,"sma_60":32497.08,"sma_120":26485.43},{"date":"2025-12-08","open":38934,"high":38934,"low":37900,"close":38759,"volume":103484,"rsi_14":57.74,"sma_20":37094.5,"sma_60":32784.33,"sma_120":26651.93},{"date":"2025-12-09","open":38759,"high":39268,"low":38759,"close":38999,"volume":72889,"rsi_14":63.23,"sma_20":37089.75,"sma_60":33069.83,"sma_120":26818.68},{"date":"2025-12-10","open":39054,"high":39862,"low":39054,"close":39488,"volume":70961,"rsi_14":59.68,"sma_20":37134.0,"sma_60":33352.67,"sma_120":26986.02},{"date":"2025-12-11","open":39872,"high":40417,"low":39313,"close":39323,"volume":81351,"rsi_14":87.87,"sma_20":37156.0,"sma_60":33627.0,"sma_120":27151.18},{"date":"2025-12-12","open":39338,"high":39628,"low":38889,"close":39563,"volume":55345,"rsi_14":87.13,"sma_20":37313.75,"sma_60":33887.17,"sma_120":27318.56},{"date":"2025-12-15","open":37945,"high":38359,"low":37171,"close":38100,"volume":101825,"rsi_14":68.42,"sma_20":37319.0,"sma_60":34111.33,"sma_120":27472.47},{"date":"2025-12-16","open":38060,"high":38060,"low":36951,"close":36951,"volume":63696,"rsi_14":56.11,"sma_20":37323.5,"sma_60":34305.67,"sma_120":27618.18},{"date":"2025-12-17","open":37051,"high":38080,"low":36951,"close":38080,"volume":54253,"rsi_14":57.6,"sma_20":37430.75,"sma_60":34523.83,"sma_120":27765.93},{"date":"2025-12-18","open":36931,"high":39448,"low":36931,"close":38190,"volume":160208,"rsi_14":60.49,"sma_20":37468.0,"sma_60":34730.67,"sma_120":27909.81},{"date":"2025-12-19","open":38644,"high":39493,"low":38409,"close":38589,"volume":81272,"rsi_14":61.43,"sma_20":37703.0,"sma_60":34931.5,"sma_120":28056.64},{"date":"2025-12-22","open":40237,"high":41745,"low":39693,"close":40332,"volume":126315,"rsi_14":65.18,"sma_20":37992.5,"sma_60":35163.33,"sma_120":28220.39},{"date":"2025-12-23","open":40547,"high":41685,"low":40497,"close":40766,"volume":98850,"rsi_14":64.91,"sma_20":38262.25,"sma_60":35392.25,"sma_120":28386.77},{"date":"2025-12-24","open":41585,"high":41585,"low":40217,"close":40217,"volume":58930,"rsi_14":63.75,"sma_20":38474.25,"sma_60":35610.5,"sma_120":28550.35},{"date":"2025-12-26","open":40916,"high":42963,"low":40916,"close":41540,"volume":293774,"rsi_14":68.29,"sma_20":38710.0,"sma_60":35854.42,"sma_120":28727.22},{"date":"2025-12-29","open":42863,"high":42868,"low":41710,"close":42124,"volume":172079,"rsi_14":66.8,"sma_20":38991.0,"sma_60":36119.0,"sma_120":28906.22},{"date":"2025-12-30","open":42124,"high":44232,"low":42094,"close":42863,"volume":257545,"rsi_14":68.38,"sma_20":39298.75,"sma_60":36389.92,"sma_120":29092.93},{"date":"2026-01-02","open":43443,"high":44007,"low":42444,"close":43987,"volume":317563,"rsi_14":70.17,"sma_20":39619.75,"sma_60":36677.0,"sma_120":29288.93},{"date":"2026-01-05","open":46274,"high":47288,"low":46054,"close":47003,"volume":362471,"rsi_14":77.43,"sma_20":40066.5,"sma_60":37004.25,"sma_120":29509.18},{"date":"2026-01-06","open":46978,"high":47747,"low":45740,"close":47697,"volume":366664,"rsi_14":78.13,"sma_20":40567.25,"sma_60":37307.33,"sma_120":29733.68},{"date":"2026-01-07","open":50214,"high":50803,"low":48821,"close":49325,"volume":523304,"rsi_14":88.39,"sma_20":41149.0,"sma_60":37613.92,"sma_120":29970.35},{"date":"2026-01-08","open":48836,"high":50164,"low":48551,"close":48990,"volume":367394,"rsi_14":93.6,"sma_20":41661.25,"sma_60":37923.0,"sma_120":30198.31},{"date":"2026-01-09","open":48166,"high":48681,"low":47378,"close":48137,"volume":290579,"rsi_14":87.16,"sma_20":42118.75,"sma_60":38218.33,"sma_120":30421.81},{"date":"2026-01-12","open":49754,"high":50788,"low":49020,"close":49465,"volume":337724,"rsi_14":88.22,"sma_20":42618.25,"sma_60":38530.33,"sma_120":30657.02},{"date":"2026-01-13","open":50533,"high":50533,"low":49290,"close":49684,"volume":197140,"rsi_14":88.07,"sma_20":43137.0,"sma_60":38829.17,"sma_120":30893.14},{"date":"2026-01-14","open":49635,"high":49879,"low":48836,"close":49694,"volume":271514,"rsi_14":86.46,"sma_20":43644.25,"sma_60":39114.67,"sma_120":31134.85},{"date":"2026-01-15","open":49495,"high":49869,"low":48436,"close":49869,"volume":174651,"rsi_14":86.18,"sma_20":44233.5,"sma_60":39392.92,"sma_120":31379.81},{"date":"2026-01-16","open":50623,"high":51662,"low":50593,"close":51627,"volume":350655,"rsi_14":91.38,"sma_20":44968.25,"sma_60":39695.58,"sma_120":31639.18},{"date":"2026-01-19","open":51642,"high":53804,"low":51642,"close":53779,"volume":542896,"rsi_14":91.87,"sma_20":45754.25,"sma_60":40038.17,"sma_120":31918.77},{"date":"2026-01-20","open":53774,"high":53774,"low":51173,"close":51697,"volume":609584,"rsi_14":79.7,"sma_20":46430.5,"sma_60":40351.5,"sma_120":32183.89},{"date":"2026-01-21","open":50334,"high":52596,"low":50064,"close":52091,"volume":393149,"rsi_14":79.26,"sma_20":47106.5,"sma_60":40648.25,"sma_120":32452.31},{"date":"2026-01-22","open":54323,"high":55327,"low":53904,"close":54029,"volume":599009,"rsi_14":80.28,"sma_20":47792.25,"sma_60":40951.25,"sma_120":32735.72},{"date":"2026-01-23","open":54308,"high":54308,"low":53230,"close":53974,"volume":305662,"rsi_14":75.59,"sma_20":48453.5,"sma_60":41261.25,"sma_120":33017.42},{"date":"2026-01-26","open":53939,"high":53939,"low":52895,"close":53165,"volume":352141,"rsi_14":69.9,"sma_20":49101.75,"sma_60":41544.5,"sma_120":33290.42},{"date":"2026-01-27","open":52935,"high":55517,"low":52696,"close":55487,"volume":353124,"rsi_14":71.35,"sma_20":49800.0,"sma_60":41856.17,"sma_120":33581.67},{"date":"2026-01-28","open":57924,"high":58193,"low":56331,"close":58033,"volume":435377,"rsi_14":77.17,"sma_20":50596.5,"sma_60":42203.67,"sma_120":33891.33},{"date":"2026-01-29","open":59991,"high":60320,"low":57264,"close":58698,"volume":706101,"rsi_14":82.09,"sma_20":51389.25,"sma_60":42545.17,"sma_120":34214.67},{"date":"2026-01-30","open":58633,"high":60320,"low":58373,"close":59362,"volume":705048,"rsi_14":81.34,"sma_20":52159.0,"sma_60":42910.33,"sma_120":34545.25},{"date":"2026-02-02","open":57424,"high":57814,"low":54323,"close":54723,"volume":782634,"rsi_14":62.47,"sma_20":52545.5,"sma_60":43215.75,"sma_120":34835.21},{"date":"2026-02-03","open":58673,"high":59606,"low":57889,"close":59606,"volume":484054,"rsi_14":69.76,"sma_20":53141.75,"sma_60":43583.92,"sma_120":35166.96},{"date":"2026-02-04","open":58403,"high":58408,"low":56860,"close":58308,"volume":634821,"rsi_14":66.1,"sma_20":53591.5,"sma_60":43934.33,"sma_120":35486.92},{"date":"2026-02-05","open":54778,"high":56071,"low":54144,"close":54908,"volume":618621,"rsi_14":55.89,"sma_20":53887.75,"sma_60":44214.5,"sma_120":35776.58},{"date":"2026-02-06","open":52461,"high":54978,"low":52231,"close":54603,"volume":586157,"rsi_14":51.58,"sma_20":54211.5,"sma_60":44473.33,"sma_120":36058.38},{"date":"2026-02-09","open":58518,"high":58518,"low":56935,"close":56995,"volume":401673,"rsi_14":60.07,"sma_20":54588.5,"sma_60":44780.25,"sma_120":36357.46},{"date":"2026-02-10","open":56990,"high":57394,"low":56431,"close":56545,"volume":366980,"rsi_14":58.45,"sma_20":54932.0,"sma_60":45075.0,"sma_120":36649.21},{"date":"2026-02-11","open":56146,"high":56446,"low":55447,"close":56031,"volume":396926,"rsi_14":54.01,"sma_20":55249.25,"sma_60":45402.42,"sma_120":36937.83},{"date":"2026-02-12","open":58353,"high":59072,"low":58173,"close":58673,"volume":432541,"rsi_14":58.53,"sma_20":55690.0,"sma_60":45747.5,"sma_120":37254.58},{"date":"2026-02-13","open":58673,"high":60216,"low":58673,"close":59382,"volume":525338,"rsi_14":61.33,"sma_20":56078.25,"sma_60":46123.33,"sma_120":37577.17},{"date":"2026-02-19","open":61774,"high":61828,"low":60675,"close":61059,"volume":415035,"rsi_14":60.4,"sma_20":56442.75,"sma_60":46542.58,"sma_120":37915.58},{"date":"2026-02-20","open":61059,"high":61818,"low":60380,"close":61709,"volume":333765,"rsi_14":57.38,"sma_20":56944.0,"sma_60":46947.5,"sma_120":38261.04},{"date":"2026-02-23","open":62827,"high":63127,"low":61489,"close":61903,"volume":328292,"rsi_14":56.56,"sma_20":57435.25,"sma_60":47414.92,"sma_120":38609.38},{"date":"2026-02-24","open":61903,"high":64105,"low":61903,"close":63846,"volume":351009,"rsi_14":58.73,"sma_20":57926.75,"sma_60":47903.83,"sma_120":38971.29},{"date":"2026-02-25","open":64031,"high":64800,"low":63946,"close":64115,"volume":477791,"rsi_14":72.02,"sma_20":58434.5,"sma_60":48383.42,"sma_120":39335.54},{"date":"2026-02-26","open":65364,"high":67411,"low":64710,"close":67411,"volume":530776,"rsi_14":69.77,"sma_20":59147.75,"sma_60":48907.92,"sma_120":39727.0},{"date":"2026-02-27","open":65414,"high":67082,"low":64525,"close":65888,"volume":642959,"rsi_14":68.98,"sma_20":59668.5,"sma_60":49392.83,"sma_120":40104.04},{"date":"2026-03-03","open":64340,"high":64695,"low":60720,"close":60730,"volume":623062,"rsi_14":63.4,"sma_20":59803.5,"sma_60":49797.0,"sma_120":40437.08},{"date":"2026-03-04","open":57389,"high":60131,"low":53929,"close":54778,"volume":729370,"rsi_14":50.32,"sma_20":59607.25,"sma_60":50098.42,"sma_120":40724.88},{"date":"2026-03-05","open":59786,"high":62677,"low":59726,"close":60720,"volume":731121,"rsi_14":56.02,"sma_20":59675.25,"sma_60":50484.67,"sma_120":41061.0},{"date":"2026-03-06","open":59561,"high":60650,"low":58728,"close":60495,"volume":426178,"rsi_14":56.43,"sma_20":59964.25,"sma_60":50858.75,"sma_120":41396.0},{"date":"2026-03-09","open":54923,"high":55527,"low":53465,"close":55102,"volume":527974,"rsi_14":48.69,"sma_20":59738.75,"sma_60":51149.25,"sma_120":41684.79},{"date":"2026-03-10","open":58892,"high":60400,"low":58548,"close":59621,"volume":397282,"rsi_14":51.27,"sma_20":59804.5,"sma_60":51515.0,"sma_120":42006.04},{"date":"2026-03-11","open":61459,"high":62268,"low":60595,"close":61339,"volume":279051,"rsi_14":52.54,"sma_20":60126.5,"sma_60":51891.83,"sma_120":42338.08},{"date":"2026-03-12","open":61040,"high":61619,"low":60520,"close":60940,"volume":213323,"rsi_14":49.84,"sma_20":60443.75,"sma_60":52258.0,"sma_120":42663.92},{"date":"2026-03-13","open":59142,"high":60725,"low":58822,"close":59851,"volume":587806,"rsi_14":47.53,"sma_20":60586.75,"sma_60":52597.83,"sma_120":42975.25},{"date":"2026-03-16","open":60370,"high":63177,"low":60370,"close":62922,"volume":579577,"rsi_14":51.26,"sma_20":60906.0,"sma_60":52991.67,"sma_120":43309.33},{"date":"2026-03-17","open":64924,"high":64949,"low":63007,"close":63067,"volume":679987,"rsi_14":48.99,"sma_20":61258.25,"sma_60":53383.92,"sma_120":43635.54},{"date":"2026-03-18","open":65304,"high":67611,"low":64800,"close":67526,"volume":875165,"rsi_14":53.98,"sma_20":61701.5,"sma_60":53875.0,"sma_120":43993.17},{"date":"2026-03-19","open":65114,"high":67411,"low":64330,"close":65144,"volume":855261,"rsi_14":47.3,"sma_20":61990.0,"sma_60":54345.5,"sma_120":44325.58},{"date":"2026-03-20","open":65713,"high":65733,"low":64792,"close":65384,"volume":327293,"rsi_14":49.38,"sma_20":62206.5,"sma_60":54801.17,"sma_120":44662.5},{"date":"2026-03-23","open":62153,"high":62268,"low":60665,"close":61139,"volume":424037,"rsi_14":50.51,"sma_20":62178.0,"sma_60":55184.17,"sma_120":44957.42},{"date":"2026-03-24","open":63127,"high":63127,"low":60815,"close":62323,"volume":509910,"rsi_14":60.78,"sma_20":62199.0,"sma_60":55580.25,"sma_120":45255.88},{"date":"2026-03-25","open":63806,"high":64135,"low":62548,"close":62548,"volume":327406,"rsi_14":53.12,"sma_20":62134.0,"sma_60":55951.0,"sma_120":45557.17},{"date":"2026-03-26","open":60725,"high":61069,"low":59821,"close":59926,"volume":262468,"rsi_14":49.1,"sma_20":61924.25,"sma_60":56270.75,"sma_120":45831.5},{"date":"2026-03-27","open":56830,"high":60815,"low":56715,"close":58698,"volume":487465,"rsi_14":56.53,"sma_20":61488.0,"sma_60":56579.17,"sma_120":46094.83},{"date":"2026-03-30","open":56985,"high":57255,"low":55227,"close":57030,"volume":261037,"rsi_14":44.75,"sma_20":61044.5,"sma_60":56837.67,"sma_120":46346.04},{"date":"2026-03-31","open":54229,"high":55177,"low":52855,"close":53544,"volume":371616,"rsi_14":35.26,"sma_20":60684.75,"sma_60":57028.25,"sma_120":46573.62},{"date":"2026-04-01","open":56925,"high":58583,"low":56426,"close":58393,"volume":380834,"rsi_14":45.88,"sma_20":60865.75,"sma_60":57287.42,"sma_120":46838.67},{"date":"2026-04-02","open":61229,"high":61229,"low":55956,"close":56491,"volume":531008,"rsi_14":44.7,"sma_20":60654.0,"sma_60":57496.08,"sma_120":47086.54},{"date":"2026-04-03","open":58398,"high":58598,"low":57659,"close":58333,"volume":268074,"rsi_14":42.47,"sma_20":60545.75,"sma_60":57685.17,"sma_120":47344.71},{"date":"2026-04-06","open":58468,"high":59886,"low":58468,"close":59467,"volume":273113,"rsi_14":44.28,"sma_20":60764.25,"sma_60":57881.58,"sma_120":47594.46},{"date":"2026-04-07","open":61219,"high":61419,"low":59422,"close":60286,"volume":285757,"rsi_14":36.99,"sma_20":60797.5,"sma_60":58064.5,"sma_120":47839.21},{"date":"2026-04-08","open":63416,"high":66392,"low":63416,"close":64909,"volume":427703,"rsi_14":49.61,"sma_20":60976.25,"sma_60":58330.17,"sma_120":48126.58},{"date":"2026-04-09","open":64939,"high":65613,"low":63851,"close":64255,"volume":281712,"rsi_14":48.15,"sma_20":61142.25,"sma_60":58599.17,"sma_120":48408.75},{"date":"2026-04-10","open":65613,"high":66767,"low":65613,"close":65878,"volume":394504,"rsi_14":58.51,"sma_20":61444.0,"sma_60":58873.08,"sma_120":48701.71},{"date":"2026-04-13","open":64715,"high":66040,"low":64295,"close":65738,"volume":469017,"rsi_14":56.37,"sma_20":61585.0,"sma_60":59141.0,"sma_120":48985.08},{"date":"2026-04-14","open":66912,"high":68879,"low":66912,"close":68175,"volume":393673,"rsi_14":59.69,"sma_20":61840.75,"sma_60":59449.42,"sma_120":49282.04},{"date":"2026-04-15","open":70487,"high":72524,"low":69548,"close":69793,"volume":618765,"rsi_14":67.61,"sma_20":61954.25,"sma_60":59781.92,"sma_120":49587.42},{"date":"2026-04-16","open":69908,"high":70867,"low":69518,"close":70867,"volume":303449,"rsi_14":71.83,"sma_20":62240.75,"sma_60":60103.0,"sma_120":49899.29},{"date":"2026-04-17","open":70642,"high":70642,"low":69418,"close":69753,"volume":212338,"rsi_14":73.29,"sma_20":62459.5,"sma_60":60369.58,"sma_120":50203.88},{"date":"2026-04-20","open":69858,"high":70622,"low":67910,"close":70108,"volume":220331,"rsi_14":84.25,"sma_20":62908.5,"sma_60":60676.83,"sma_120":50514.17},{"date":"2026-04-21","open":70292,"high":71596,"low":70292,"close":71551,"volume":194711,"rsi_14":81.66,"sma_20":63370.5,"sma_60":61001.58,"sma_120":50824.92},{"date":"2026-04-22","open":71496,"high":72060,"low":71096,"close":71780,"volume":252979,"rsi_14":90.02,"sma_20":63832.75,"sma_60":61297.83,"sma_120":51124.54},{"date":"2026-04-23","open":73298,"high":74682,"low":71800,"close":73598,"volume":652740,"rsi_14":90.0,"sma_20":64517.25,"sma_60":61625.33,"sma_120":51443.29},{"date":"2026-04-24","open":73653,"high":73888,"low":71905,"close":73064,"volume":292915,"rsi_14":86.79,"sma_20":65236.5,"sma_60":61957.42,"sma_120":51750.96},{"date":"2026-04-27","open":74377,"high":76454,"low":73748,"close":75820,"volume":258132,"rsi_14":88.04,"sma_20":66177.25,"sma_60":62296.75,"sma_120":52076.46},{"date":"2026-04-28","open":76899,"high":77453,"low":75845,"close":75845,"volume":183539,"rsi_14":84.56,"sma_20":67293.75,"sma_60":62594.0,"sma_120":52398.83},{"date":"2026-04-29","open":75000,"high":75805,"low":74105,"close":75460,"volume":234675,"rsi_14":85.48,"sma_20":68143.25,"sma_60":62872.08,"sma_120":52708.62},{"date":"2026-04-30","open":76900,"high":76900,"low":74440,"close":74580,"volume":235334,"rsi_14":78.86,"sma_20":69044.0,"sma_60":63124.42,"sma_120":53017.38},{"date":"2026-05-04","open":76105,"high":80380,"low":75640,"close":79930,"volume":324588,"rsi_14":85.03,"sma_20":70120.0,"sma_60":63543.33,"sma_120":53379.54},{"date":"2026-05-06","open":86900,"high":91360,"low":86900,"close":90760,"volume":620014,"rsi_14":89.43,"sma_20":71680.75,"sma_60":64061.25,"sma_120":53822.58},{"date":"2026-05-07","open":93165,"high":97000,"low":89545,"close":92230,"volume":604807,"rsi_14":89.37,"sma_20":73274.0,"sma_60":64625.33,"sma_120":54279.83},{"date":"2026-05-08","open":89545,"high":92077,"low":89005,"close":92035,"volume":387002,"rsi_14":88.33,"sma_20":74626.0,"sma_60":65242.92,"sma_120":54728.71},{"date":"2026-05-11","open":98655,"high":105000,"low":98015,"close":102235,"volume":1101635,"rsi_14":94.27,"sma_20":76520.75,"sma_60":66035.58,"sma_120":55254.46},{"date":"2026-05-12","open":103585,"high":109575,"low":98270,"close":100725,"volume":1392403,"rsi_14":90.45,"sma_20":78258.75,"sma_60":66763.17,"sma_120":55771.71},{"date":"2026-05-13","open":100250,"high":104495,"low":96000,"close":104200,"volume":986389,"rsi_14":90.93,"sma_20":80177.5,"sma_60":67556.17,"sma_120":56315.58},{"date":"2026-05-14","open":104200,"high":106315,"low":103515,"close":105255,"volume":825378,"rsi_14":91.12,"sma_20":82027.0,"sma_60":68375.33,"sma_120":56888.88},{"date":"2026-05-15","open":104660,"high":105200,"low":96997,"close":98460,"volume":1123220,"rsi_14":77.18,"sma_20":83455.75,"sma_60":69037.17,"sma_120":57392.33},{"date":"2026-05-18","open":97500,"high":100810,"low":92560,"close":98460,"volume":845400,"rsi_14":78.09,"sma_20":84830.75,"sma_60":69687.17,"sma_120":57905.25},{"date":"2026-05-19","open":98170,"high":98180,"low":92580,"close":94095,"volume":710159,"rsi_14":69.49,"sma_20":86043.25,"sma_60":70236.42,"sma_120":58389.5},{"date":"2026-05-20","open":95365,"high":96470,"low":93700,"close":95610,"volume":1179983,"rsi_14":70.43,"sma_20":87313.75,"sma_60":70800.08,"sma_120":58873.79},{"date":"2026-05-21","open":98960,"high":103625,"low":98600,"close":103195,"volume":903553,"rsi_14":75.11,"sma_20":88891.25,"sma_60":71486.92,"sma_120":59450.92},{"date":"2026-05-22","open":103450,"high":105000,"low":103100,"close":104015,"volume":489636,"rsi_14":76.68,"sma_20":90498.25,"sma_60":72155.0,"sma_120":60029.42},{"date":"2026-05-26","open":106095,"high":108000,"low":106095,"close":106890,"volume":645390,"rsi_14":75.58,"sma_20":92158.0,"sma_60":72866.5,"sma_120":60624.96},{"date":"2026-05-27","open":118500,"high":122000,"low":116200,"close":116245,"volume":1510034,"rsi_14":74.88,"sma_20":94312.25,"sma_60":73678.92,"sma_120":61293.42},{"date":"2026-05-28","open":114900,"high":118000,"low":111190,"close":115380,"volume":1166540,"rsi_14":72.87,"sma_20":96285.25,"sma_60":74502.33,"sma_120":61947.58},{"date":"2026-05-29","open":117200,"high":121900,"low":116770,"close":119275,"volume":974099,"rsi_14":75.08,"sma_20":98451.75,"sma_60":75476.75,"sma_120":62636.88},{"date":"2026-06-01","open":119285,"high":127995,"low":119285,"close":125370,"volume":2049488,"rsi_14":73.04,"sma_20":100947.25,"sma_60":76652.08,"sma_120":63375.25},{"date":"2026-06-02","open":128320,"high":131780,"low":123770,"close":127675,"volume":3073504,"rsi_14":76.42,"sma_20":103602.0,"sma_60":77766.67,"sma_120":64125.67},{"date":"2026-06-04","open":127005,"high":131035,"low":127000,"close":129175,"volume":1673103,"rsi_14":75.47,"sma_20":106064.25,"sma_60":78910.0,"sma_120":64884.38},{"date":"2026-06-05","open":121405,"high":124120,"low":119060,"close":119800,"volume":2023362,"rsi_14":62.68,"sma_20":107516.25,"sma_60":79987.08,"sma_120":65568.17},{"date":"2026-06-08","open":107970,"high":115995,"low":106560,"close":109440,"volume":2236289,"rsi_14":59.01,"sma_20":108376.75,"sma_60":80816.08,"sma_120":66165.54},{"date":"2026-06-09","open":117400,"high":121770,"low":114150,"close":121475,"volume":1681989,"rsi_14":65.78,"sma_20":109848.75,"sma_60":81817.0,"sma_120":66854.42},{"date":"2026-06-10","open":115880,"high":118255,"low":112000,"close":114110,"volume":1079804,"rsi_14":63.18,"sma_20":110442.5,"sma_60":82701.83,"sma_120":67479.92},{"date":"2026-06-11","open":109930,"high":117155,"low":109725,"close":115500,"volume":2312960,"rsi_14":63.12,"sma_20":111181.25,"sma_60":83628.0,"sma_120":68112.92},{"date":"2026-06-12","open":125870,"high":128235,"low":122400,"close":122650,"volume":1648987,"rsi_14":62.9,"sma_20":112103.75,"sma_60":84622.08,"sma_120":68806.88},{"date":"2026-06-15","open":128880,"high":130575,"low":128860,"close":129620,"volume":1587490,"rsi_14":65.7,"sma_20":113322.0,"sma_60":85729.92,"sma_120":69556.92},{"date":"2026-06-16","open":133455,"high":134445,"low":130100,"close":133665,"volume":1320313,"rsi_14":66.19,"sma_20":115082.25,"sma_60":86830.75,"sma_120":70352.88},{"date":"2026-06-17","open":129425,"high":135100,"low":129200,"close":135085,"volume":1243906,"rsi_14":62.6,"sma_20":116913.5,"sma_60":87995.0,"sma_120":71170.25},{"date":"2026-06-18","open":136565,"high":140780,"low":136565,"close":140550,"volume":1495624,"rsi_14":65.86,"sma_20":119236.25,"sma_60":89246.33,"sma_120":72023.75},{"date":"2026-06-19","open":146285,"high":147940,"low":140620,"close":143090,"volume":2290462,"rsi_14":65.26,"sma_20":121610.25,"sma_60":90610.83,"sma_120":72897.5},{"date":"2026-06-22","open":141190,"high":148055,"low":140595,"close":148000,"volume":2594108,"rsi_14":64.73,"sma_20":123850.5,"sma_60":92037.42,"sma_120":73808.83},{"date":"2026-06-23","open":149940,"high":151070,"low":135500,"close":136320,"volume":2182096,"rsi_14":55.01,"sma_20":125465.75,"sma_60":93265.58,"sma_120":74608.29},{"date":"2026-06-24","open":133935,"high":140280,"low":131550,"close":137495,"volume":1767803,"rsi_14":54.84,"sma_20":126996.0,"sma_60":94557.08,"sma_120":75413.92},{"date":"2026-06-25","open":148530,"high":153355,"low":146155,"close":151625,"volume":2447228,"rsi_14":67.56,"sma_20":128765.0,"sma_60":96104.58,"sma_120":76341.88},{"date":"2026-06-26","open":149410,"high":150865,"low":140540,"close":144310,"volume":2296033,"rsi_14":69.91,"sma_20":130211.5,"sma_60":97558.0,"sma_120":77197.83},{"date":"2026-06-29","open":141795,"high":142160,"low":136545,"close":141200,"volume":1651512,"rsi_14":62.54,"sma_20":131307.75,"sma_60":99017.75,"sma_120":78023.0},{"date":"2026-06-30","open":141500,"high":147380,"low":139450,"close":144755,"volume":1139875,"rsi_14":70.47,"sma_20":132277.0,"sma_60":100455.83,"sma_120":78871.62},{"date":"2026-07-01","open":145770,"high":147285,"low":139655,"close":141575,"volume":1042092,"rsi_14":67.01,"sma_20":132972.0,"sma_60":101872.67,"sma_120":79684.38},{"date":"2026-07-02","open":129565,"high":133740,"low":124780,"close":126275,"volume":1732130,"rsi_14":52.14,"sma_20":132827.0,"sma_60":103003.75,"sma_120":80344.46},{"date":"2026-07-03","open":122300,"high":128920,"low":118000,"close":128400,"volume":2135665,"rsi_14":49.24,"sma_20":133257.0,"sma_60":104151.33,"sma_120":81016.46},{"date":"2026-07-06","open":129705,"high":132395,"low":124025,"close":127550,"volume":1422803,"rsi_14":46.02,"sma_20":134162.5,"sma_60":105271.08,"sma_120":81667.79},{"date":"2026-07-07","open":121895,"high":123950,"low":114995,"close":118465,"volume":1701847,"rsi_14":40.16,"sma_20":134012.0,"sma_60":106162.25,"sma_120":82246.21},{"date":"2026-07-08","open":113690,"high":120860,"low":111095,"close":111095,"volume":2167528,"rsi_14":32.94,"sma_20":133861.25,"sma_60":106941.5,"sma_120":82770.33},{"date":"2026-07-09","open":117590,"high":120160,"low":113205,"close":117870,"volume":2218038,"rsi_14":36.08,"sma_20":133979.75,"sma_60":107806.58,"sma_120":83339.83},{"date":"2026-07-10","open":122945,"high":123195,"low":118865,"close":118865,"volume":1702432,"rsi_14":33.19,"sma_20":133790.5,"sma_60":108690.58,"sma_120":83915.79},{"date":"2026-07-13","open":118450,"high":119815,"low":108500,"close":108600,"volume":1644215,"rsi_14":33.74,"sma_20":132739.5,"sma_60":109362.83,"sma_120":84406.12},{"date":"2026-07-14","open":107510,"high":111925,"low":103520,"close":111230,"volume":1802021,"rsi_14":34.85,"sma_20":131617.75,"sma_60":110051.92,"sma_120":84916.92},{"date":"2026-07-15","open":117885,"high":120145,"low":116360,"close":118205,"volume":1042896,"rsi_14":28.99,"sma_20":130773.75,"sma_60":110839.33,"sma_120":85471.17},{"date":"2026-07-16","open":108315,"high":109120,"low":105270,"close":106895,"volume":538190,"rsi_14":27.6,"sma_20":129091.0,"sma_60":111456.83,"sma_120":85913.21},{"date":"2026-07-20","open":99305,"high":104735,"low":99000,"close":99880,"volume":909079,"rsi_14":26.37,"sma_20":126930.5,"sma_60":111951.5,"sma_120":86314.17},{"date":"2026-07-21","open":101040,"high":106140,"low":99770,"close":105920,"volume":872612,"rsi_14":28.4,"sma_20":124826.5,"sma_60":112522.75,"sma_120":86762.17},{"date":"2026-07-22","open":113410,"high":113675,"low":107000,"close":107005,"volume":695904,"rsi_14":30.32,"sma_20":123360.75,"sma_60":113108.25,"sma_120":87203.04},{"date":"2026-07-23","open":111365,"high":111995,"low":107550,"close":109990,"volume":585605,"rsi_14":39.22,"sma_20":121985.5,"sma_60":113713.17,"sma_120":87669.25},{"date":"2026-07-24","open":110080,"high":111050,"low":104940,"close":105900,"volume":991320,"rsi_14":35.48,"sma_20":119699.25,"sma_60":114258.83,"sma_120":88108.12},{"date":"2026-07-27","open":105905,"high":106885,"low":102650,"close":106620,"volume":1104017,"rsi_14":36.47,"sma_20":117814.75,"sma_60":114770.5,"sma_120":88533.62},{"date":"2026-07-28","open":98000,"high":98450,"low":92240,"close":92645,"volume":757874,"rsi_14":34.3,"sma_20":115387.0,"sma_60":115048.83,"sma_120":88821.42},{"date":"2026-07-29","open":91805,"high":94835,"low":79025,"close":85550,"volume":1896468,"rsi_14":34.42,"sma_20":112426.75,"sma_60":115217.0,"sma_120":89044.54},{"date":"2026-07-30","open":82370,"high":86815,"low":79875,"close":81025,"volume":3899162,"rsi_14":26.89,"sma_20":109399.25,"sma_60":115324.42,"sma_120":89224.42},{"date":"2026-07-31","open":100130,"high":104440,"low":97510,"close":103770,"volume":1417175,"rsi_14":42.56,"sma_20":108274.0,"sma_60":115721.75,"sma_120":89632.54},{"date":"2026-08-03","open":98015,"high":98050,"low":93650,"close":94035,"volume":760023,"rsi_14":42.78,"sma_20":106555.75,"sma_60":115776.33,"sma_120":89918.79},{"date":"2026-08-04","open":95360,"high":95360,"low":89610,"close":94610,"volume":1244137,"rsi_14":41.6,"sma_20":104908.75,"sma_60":115816.0,"sma_120":90220.67},{"date":"2026-08-05","open":100565,"high":100780,"low":97850,"close":99870,"volume":1109782,"rsi_14":40.56,"sma_20":103979.0,"sma_60":115946.58,"sma_120":90594.75},{"date":"2026-08-06","open":95900,"high":96740,"low":92085,"close":92495,"volume":1091325,"rsi_14":42.28,"sma_20":103049.0,"sma_60":115784.25,"sma_120":90909.92},{"date":"2026-08-07","open":94240,"high":95890,"low":91300,"close":92305,"volume":911994,"rsi_14":45.62,"sma_20":101770.75,"sma_60":115643.92,"sma_120":91203.54},{"date":"2026-08-10","open":92825,"high":94115,"low":91250,"close":92245,"volume":735861,"rsi_14":41.5,"sma_20":100439.75,"sma_60":115444.67,"sma_120":91500.42},{"date":"2026-08-11","open":90795,"high":93360,"low":89955,"close":92380,"volume":642643,"rsi_14":40.8,"sma_20":99628.75,"sma_60":115230.08,"sma_120":91802.71},{"date":"2026-08-12","open":93710,"high":97015,"low":92715,"close":95780,"volume":506681,"rsi_14":41.11,"sma_20":98856.25,"sma_60":115185.42,"sma_120":92111.29},{"date":"2026-08-13","open":99950,"high":101855,"low":99780,"close":100500,"volume":706884,"rsi_14":46.65,"sma_20":97971.0,"sma_60":115219.42,"sma_120":92453.29},{"date":"2026-08-14","open":104370,"high":104500,"low":101650,"close":102965,"volume":570628,"rsi_14":47.78,"sma_20":97774.5,"sma_60":115367.25,"sma_120":92801.83},{"date":"2026-08-18","open":108000,"high":110125,"low":103182,"close":104205,"volume":748992,"rsi_14":58.31,"sma_20":97990.75,"sma_60":115510.5,"sma_120":93155.29},{"date":"2026-08-19","open":97665,"high":99555,"low":96000,"close":96440,"volume":541394,"rsi_14":57.76,"sma_20":97516.75,"sma_60":115397.92,"sma_120":93442.42},{"date":"2026-08-20","open":99605,"high":102510,"low":97400,"close":101965,"volume":996051,"rsi_14":64.71,"sma_20":97264.75,"sma_60":115363.75,"sma_120":93759.38},{"date":"2026-08-21","open":101155,"high":104245,"low":101000,"close":103600,"volume":723613,"rsi_14":49.83,"sma_20":96945.25,"sma_60":115308.92,"sma_120":94087.71},{"date":"2026-08-24","open":102935,"high":102935,"low":98050,"close":98240,"volume":355503,"rsi_14":54.6,"sma_20":96562.25,"sma_60":115008.83,"sma_120":94343.88},{"date":"2026-08-25","open":95355,"high":99210,"low":94050,"close":99180,"volume":692515,"rsi_14":54.96,"sma_20":96190.25,"sma_60":114738.83,"sma_120":94620.58},{"date":"2026-08-26","open":98440,"high":100215,"low":97650,"close":98900,"volume":551625,"rsi_14":48.82,"sma_20":96503.0,"sma_60":114399.25,"sma_120":94938.0},{"date":"2026-08-27","open":102900,"high":103165,"low":100235,"close":101310,"volume":509568,"rsi_14":62.2,"sma_20":97291.0,"sma_60":113998.25,"sma_120":95325.17},{"date":"2026-08-28","open":99000,"high":99965,"low":97410,"close":97410,"volume":447854,"rsi_14":56.41,"sma_20":98110.25,"sma_60":113493.83,"sma_120":95630.25},{"date":"2026-08-31","open":94645,"high":97450,"low":93855,"close":97450,"volume":548469,"rsi_14":56.54,"sma_20":97794.25,"sma_60":112965.08,"sma_120":95937.54},{"date":"2026-09-01","open":97625,"high":99360,"low":97340,"close":98985,"volume":314293,"rsi_14":58.01,"sma_20":98041.75,"sma_60":112618.17,"sma_120":96302.62},{"date":"2026-09-02","open":95410,"high":96550,"low":94910,"close":94960,"volume":328157,"rsi_14":49.02,"sma_20":98059.25,"sma_60":112376.83,"sma_120":96596.46},{"date":"2026-09-03","open":96020,"high":97910,"low":93420,"close":95060,"volume":345164,"rsi_14":42.69,"sma_20":97818.75,"sma_60":111936.58,"sma_120":96876.79},{"date":"2026-09-04","open":96100,"high":98020,"low":95625,"close":96985,"volume":396753,"rsi_14":41.85,"sma_20":98043.25,"sma_60":111651.17,"sma_120":97176.5},{"date":"2026-09-07","open":101695,"high":102750,"low":100800,"close":102490,"volume":426767,"rsi_14":47.91,"sma_20":98552.5,"sma_60":111434.33,"sma_120":97531.17},{"date":"2026-09-08","open":102575,"high":106600,"low":102575,"close":103240,"volume":843470,"rsi_14":60.02,"sma_20":99102.25,"sma_60":111110.83,"sma_120":97866.46},{"date":"2026-09-09","open":102425,"high":105175,"low":102420,"close":103885,"volume":448164,"rsi_14":53.3,"sma_20":99677.5,"sma_60":110681.92,"sma_120":98205.92},{"date":"2026-09-10","open":104550,"high":104875,"low":102400,"close":104055,"volume":347295,"rsi_14":50.82,"sma_20":100091.25,"sma_60":110188.42,"sma_120":98509.58},{"date":"2026-09-11","open":99605,"high":101437,"low":99500,"close":101020,"volume":425432,"rsi_14":55.5,"sma_20":100117.25,"sma_60":109620.67,"sma_120":98807.83},{"date":"2026-09-14","open":96940,"high":97445,"low":95610,"close":95690,"volume":198626,"rsi_14":44.11,"sma_20":99753.5,"sma_60":108873.0,"sma_120":99059.67},{"date":"2026-09-15","open":95000,"high":96345,"low":94250,"close":95125,"volume":273760,"rsi_14":43.69,"sma_20":99299.5,"sma_60":108073.58,"sma_120":99342.21},{"date":"2026-09-16","open":94705,"high":97095,"low":94705,"close":97095,"volume":720887,"rsi_14":42.85,"sma_20":99332.25,"sma_60":107225.17,"sma_120":99631.29},{"date":"2026-09-17","open":97800,"high":98265,"low":96840,"close":97055,"volume":638935,"rsi_14":49.31,"sma_20":99086.75,"sma_60":106570.75,"sma_120":99918.17},{"date":"2026-09-18","open":100480,"high":101235,"low":99595,"close":101235,"volume":876912,"rsi_14":56.36,"sma_20":98968.5,"sma_60":105966.42,"sma_120":100261.75},{"date":"2026-09-21","open":104010,"high":106070,"low":104000,"close":105370,"volume":477629,"rsi_14":59.86,"sma_20":99325.0,"sma_60":105195.5,"sma_120":100650.04},{"date":"2026-09-22","open":107550,"high":109070,"low":104800,"close":105455,"volume":417659,"rsi_14":68.45,"sma_20":99638.75,"sma_60":104547.92,"sma_120":101052.96},{"date":"2026-09-23","open":108900,"high":109300,"low":107500,"close":108870,"volume":314335,"rsi_14":71.75,"sma_20":100137.25,"sma_60":104009.08,"sma_120":101513.42},{"date":"2026-09-28","open":107990,"high":108490,"low":104695,"close":104695,"volume":513108,"rsi_14":61.34,"sma_20":100306.5,"sma_60":103341.42,"sma_120":101898.62},{"date":"2026-09-29","open":104295,"high":105615,"low":103610,"close":105145,"volume":769239,"rsi_14":54.59,"sma_20":100693.25,"sma_60":102734.25,"sma_120":102303.46},{"date":"2026-09-30","open":106620,"high":108050,"low":105850,"close":106140,"volume":293806,"rsi_14":54.97,"sma_20":101127.75,"sma_60":102398.67,"sma_120":102701.21},{"date":"2026-10-01","open":106300,"high":109680,"low":105655,"close":109680,"volume":681737,"rsi_14":59.03,"sma_20":101662.5,"sma_60":102086.67,"sma_120":103119.0},{"date":"2026-10-02","open":109465,"high":110775,"low":109220,"close":109600,"volume":641142,"rsi_14":58.67,"sma_20":102394.5,"sma_60":101787.5,"sma_120":103529.29},{"date":"2026-10-06","open":109420,"high":109420,"low":106865,"close":107250,"volume":368233,"rsi_14":59.95,"sma_20":103004.0,"sma_60":101600.58,"sma_120":103881.42},{"date":"2026-10-07","open":104585,"high":106950,"low":104540,"close":104540,"volume":602486,"rsi_14":65.42,"sma_20":103381.75,"sma_60":101491.33,"sma_120":104216.42},{"date":"2026-10-08","open":106110,"high":106525,"low":103830,"close":103830,"volume":887096,"rsi_14":65.09,"sma_20":103448.75,"sma_60":101257.33,"sma_120":104531.96},{"date":"2026-10-12","open":101860,"high":102200,"low":99370,"close":99370,"volume":572038,"rsi_14":53.63,"sma_20":103255.25,"sma_60":100932.42,"sma_120":104811.5},{"date":"2026-10-13","open":95385,"high":95955,"low":91770,"close":92455,"volume":673149,"rsi_14":43.98,"sma_20":102683.75,"sma_60":100663.33,"sma_120":105013.08},{"date":"2026-10-14","open":92430,"high":94300,"low":90230,"close":91095,"volume":895921,"rsi_14":35.67,"sma_20":102035.75,"sma_60":100327.75,"sma_120":105189.83},{"date":"2026-10-15","open":84240,"high":86140,"low":82420,"close":83565,"volume":840060,"rsi_14":21.88,"sma_20":101163.0,"sma_60":99750.42,"sma_120":105294.88},{"date":"2026-10-16","open":85230,"high":87330,"low":83500,"close":84970,"volume":661343,"rsi_14":24.45,"sma_20":100627.0,"sma_60":99385.0,"sma_120":105420.92},{"date":"2026-10-19","open":81065,"high":84410,"low":81065,"close":84410,"volume":670117,"rsi_14":17.16,"sma_20":100091.25,"sma_60":99127.17,"sma_120":105539.33},{"date":"2026-10-20","open":84230,"high":84230,"low":80630,"close":81565,"volume":579713,"rsi_14":17.79,"sma_20":99314.75,"sma_60":98721.25,"sma_120":105622.0},{"date":"2026-10-21","open":84095,"high":86740,"low":83820,"close":84995,"volume":781062,"rsi_14":24.09,"sma_20":98711.75,"sma_60":98354.42,"sma_120":105731.33},{"date":"2026-10-22","open":83060,"high":84235,"low":80185,"close":80695,"volume":345695,"rsi_14":19.85,"sma_20":97684.75,"sma_60":97866.17,"sma_120":105789.67},{"date":"2026-10-23","open":74994,"high":81235,"low":74156,"close":81235,"volume":751246}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":81235.0,"price_history":[{"date":"2022-09-22","close":9532.8193},{"date":"2022-09-23","close":9362.0664},{"date":"2022-09-26","close":9357.1895},{"date":"2022-09-27","close":9313.2812},{"date":"2022-09-28","close":9357.1895},{"date":"2022-09-29","close":9425.4893},{"date":"2022-09-30","close":9347.4316},{"date":"2022-10-04","close":9879.2002},{"date":"2022-10-05","close":10098.7383},{"date":"2022-10-06","close":10201.1885},{"date":"2022-10-07","close":10025.5586},{"date":"2022-10-11","close":9625.5127},{"date":"2022-10-12","close":9815.7783},{"date":"2022-10-13","close":9806.0215},{"date":"2022-10-14","close":10157.2822},{"date":"2022-10-17","close":9854.8076},{"date":"2022-10-18","close":9669.4199},{"date":"2022-10-19","close":9630.3906},{"date":"2022-10-20","close":9620.6338},{"date":"2022-10-21","close":9688.9346},{"date":"2022-10-24","close":10293.8828},{"date":"2022-10-25","close":10430.4844},{"date":"2022-10-26","close":10401.2129},{"date":"2022-10-27","close":10328.0332},{"date":"2022-10-28","close":9708.4502},{"date":"2022-10-31","close":9791.3857},{"date":"2022-11-01","close":9991.4092},{"date":"2022-11-02","close":10098.7383},{"date":"2022-11-03","close":9766.9932},{"date":"2022-11-04","close":9835.293},{"date":"2022-11-07","close":10191.4307},{"date":"2022-11-08","close":10376.8193},{"date":"2022-11-09","close":10401.2129},{"date":"2022-11-10","close":10225.582},{"date":"2022-11-11","close":10684.1719},{"date":"2022-11-14","close":10908.5889},{"date":"2022-11-15","close":10630.5078},{"date":"2022-11-16","close":10859.8027},{"date":"2022-11-17","close":10562.207},{"date":"2022-11-18","close":10449.998},{"date":"2022-11-21","close":10342.6689},{"date":"2022-11-22","close":10342.6689},{"date":"2022-11-23","close":10484.1484},{"date":"2022-11-24","close":10513.4209},{"date":"2022-11-25","close":10571.9648},{"date":"2022-11-28","close":10157.2822},{"date":"2022-11-29","close":10069.4658},{"date":"2022-11-30","close":10069.4658},{"date":"2022-12-01","close":10508.542},{"date":"2022-12-02","close":10196.3105},{"date":"2022-12-05","close":9879.2002},{"date":"2022-12-06","close":9840.1719},{"date":"2022-12-07","close":9830.415},{"date":"2022-12-08","close":9854.8076},{"date":"2022-12-09","close":10118.2529},{"date":"2022-12-12","close":10040.1953},{"date":"2022-12-13","close":10098.7383},{"date":"2022-12-14","close":10245.0967},{"date":"2022-12-15","close":10123.1318},{"date":"2022-12-16","close":9620.6338},{"date":"2022-12-19","close":9566.9697},{"date":"2022-12-20","close":9610.877},{"date":"2022-12-21","close":9552.332},{"date":"2022-12-22","close":9615.7549},{"date":"2022-12-23","close":9376.7021},{"date":"2022-12-26","close":9313.2812},{"date":"2022-12-27","close":9166.9219},{"date":"2022-12-28","close":9171.8008},{"date":"2022-12-29","close":8913.2334},{"date":"2023-01-02","close":9088.8643},{"date":"2023-01-03","close":9225.4668},{"date":"2023-01-04","close":9376.7021},{"date":"2023-01-05","close":9923.1084},{"date":"2023-01-06","close":9786.5068},{"date":"2023-01-09","close":10030.4375},{"date":"2023-01-10","close":10147.5244},{"date":"2023-01-11","close":10201.1885},{"date":"2023-01-12","close":10201.1885},{"date":"2023-01-13","close":10191.4307},{"date":"2023-01-16","close":10215.8262},{"date":"2023-01-17","close":10171.918},{"date":"2023-01-18","close":10098.7383},{"date":"2023-01-19","close":10010.9229},{"date":"2023-01-20","close":10098.7383},{"date":"2023-01-25","close":10547.5713},{"date":"2023-01-26","close":10859.8027},{"date":"2023-01-27","close":10840.2871},{"date":"2023-01-30","close":10640.2646},{"date":"2023-01-31","close":10381.6992},{"date":"2023-02-01","close":10357.3057},{"date":"2023-02-02","close":10889.0752},{"date":"2023-02-03","close":10937.8604},{"date":"2023-02-06","close":10932.9814},{"date":"2023-02-07","close":10640.2646},{"date":"2023-02-08","close":10937.8604},{"date":"2023-02-09","close":10869.5596},{"date":"2023-02-10","close":10869.5596},{"date":"2023-02-13","close":10630.5078},{"date":"2023-02-14","close":10859.8027},{"date":"2023-02-15","close":10991.5244},{"date":"2023-02-16","close":11035.4326},{"date":"2023-02-17","close":10923.2246},{"date":"2023-02-20","close":10874.4385},{"date":"2023-02-21","close":10747.5947},{"date":"2023-02-22","close":10567.0859},{"date":"2023-02-23","close":10674.4141},{"date":"2023-02-24","close":10732.959},{"date":"2023-02-27","close":10601.2363},{"date":"2023-02-28","close":10781.7451},{"date":"2023-03-02","close":10489.0273},{"date":"2023-03-03","close":10464.6348},{"date":"2023-03-06","close":10537.8145},{"date":"2023-03-07","close":10532.9346},{"date":"2023-03-08","close":10381.6992},{"date":"2023-03-09","close":10445.1201},{"date":"2023-03-10","close":10264.6113},{"date":"2023-03-13","close":10254.8535},{"date":"2023-03-14","close":10059.709},{"date":"2023-03-15","close":10113.374},{"date":"2023-03-16","close":10098.7383},{"date":"2023-03-17","close":10479.2705},{"date":"2023-03-20","close":10542.6914},{"date":"2023-03-21","close":10537.8145},{"date":"2023-03-22","close":10732.959},{"date":"2023-03-23","close":10791.502},{"date":"2023-03-24","close":11025.6748},{"date":"2023-03-27","close":10903.71},{"date":"2023-03-28","close":10874.4385},{"date":"2023-03-29","close":10811.0166},{"date":"2023-03-30","close":11157.3975},{"date":"2023-03-31","close":11230.5781},{"date":"2023-04-03","close":11079.3408},{"date":"2023-04-04","close":10864.6816},{"date":"2023-04-05","close":10850.0449},{"date":"2023-04-06","close":10679.2939},{"date":"2023-04-07","close":11084.2197},{"date":"2023-04-10","close":11108.6123},{"date":"2023-04-11","close":11347.6641},{"date":"2023-04-12","close":11406.207},{"date":"2023-04-13","close":11230.5781},{"date":"2023-04-14","close":11196.4277},{"date":"2023-04-17","close":11181.791},{"date":"2023-04-18","close":11011.04},{"date":"2023-04-19","close":11084.2197},{"date":"2023-04-20","close":11006.1611},{"date":"2023-04-21","close":11211.0635},{"date":"2023-04-24","close":11025.6748},{"date":"2023-04-25","close":10859.8027},{"date":"2023-04-26","close":10869.5596},{"date":"2023-04-27","close":11113.4912},{"date":"2023-04-28","close":11240.335},{"date":"2023-05-02","close":11337.9082},{"date":"2023-05-03","close":11206.1846},{"date":"2023-05-04","close":11069.583},{"date":"2023-05-08","close":11206.1846},{"date":"2023-05-09","close":11113.4912},{"date":"2023-05-10","close":11035.4326},{"date":"2023-05-11","close":10991.5244},{"date":"2023-05-12","close":11157.3975},{"date":"2023-05-15","close":11054.9473},{"date":"2023-05-16","close":11435.4805},{"date":"2023-05-17","close":11484.2656},{"date":"2023-05-18","close":11675.0},{"date":"2023-05-19","close":12157.5146},{"date":"2023-05-22","close":12142.8789},{"date":"2023-05-23","close":11937.9766},{"date":"2023-05-24","close":11919.0},{"date":"2023-05-25","close":12098.9717},{"date":"2023-05-26","close":12586.833},{"date":"2023-05-30","close":13172.2666},{"date":"2023-05-31","close":12957.6084},{"date":"2023-06-01","close":12645.377},{"date":"2023-06-02","close":12816.1279},{"date":"2023-06-05","close":12616.1055},{"date":"2023-06-07","close":12499.0176},{"date":"2023-06-08","close":12396.5674},{"date":"2023-06-09","close":12772.2207},{"date":"2023-06-12","close":12616.1055},{"date":"2023-06-13","close":12938.0938},{"date":"2023-06-14","close":12889.3076},{"date":"2023-06-15","close":12962.4863},{"date":"2023-06-16","close":12869.793},{"date":"2023-06-19","close":12781.9775},{"date":"2023-06-20","close":12708.7988},{"date":"2023-06-21","close":12699.041},{"date":"2023-06-22","close":12567.3184},{"date":"2023-06-23","close":12713.6777},{"date":"2023-06-26","close":12572.1973},{"date":"2023-06-27","close":12620.9834},{"date":"2023-06-28","close":12742.9492},{"date":"2023-06-29","close":12928.3359},{"date":"2023-06-30","close":12733.1914},{"date":"2023-07-03","close":12959.0},{"date":"2023-07-04","close":12959.0},{"date":"2023-07-05","close":12905.0},{"date":"2023-07-06","close":12558.0},{"date":"2023-07-07","close":12420.96},{"date":"2023-07-10","close":12201.4229},{"date":"2023-07-11","close":12446.0},{"date":"2023-07-12","close":12627.0},{"date":"2023-07-13","close":12563.0},{"date":"2023-07-14","close":12738.0703},{"date":"2023-07-17","close":12728.3125},{"date":"2023-07-18","close":12822.0},{"date":"2023-07-19","close":12684.4062},{"date":"2023-07-20","close":12572.1973},{"date":"2023-07-21","close":12411.2031},{"date":"2023-07-24","close":12601.4697},{"date":"2023-07-25","close":12558.0},{"date":"2023-07-26","close":12503.8965},{"date":"2023-07-27","close":12935.0},{"date":"2023-07-28","close":13425.9551},{"date":"2023-07-31","close":13384.0},{"date":"2023-08-01","close":13423.0},{"date":"2023-08-02","close":13266.0},{"date":"2023-08-03","close":13064.9385},{"date":"2023-08-04","close":13079.5732},{"date":"2023-08-07","close":13191.7822},{"date":"2023-08-08","close":12967.3662},{"date":"2023-08-09","close":13074.6953},{"date":"2023-08-10","close":12786.8555},{"date":"2023-08-11","close":12845.4004},{"date":"2023-08-14","close":12494.1396},{"date":"2023-08-16","close":12747.8281},{"date":"2023-08-17","close":12635.6201},{"date":"2023-08-18","close":12664.8906},{"date":"2023-08-21","close":12718.5557},{"date":"2023-08-22","close":12767.3428},{"date":"2023-08-23","close":12703.9199},{"date":"2023-08-24","close":13030.7881},{"date":"2023-08-25","close":12630.7402},{"date":"2023-08-28","close":12645.377},{"date":"2023-08-29","close":12786.8555},{"date":"2023-08-30","close":12845.4004},{"date":"2023-08-31","close":12952.7285},{"date":"2023-09-01","close":13289.3545},{"date":"2023-09-04","close":13386.9268},{"date":"2023-09-05","close":13391.8047},{"date":"2023-09-06","close":13323.5049},{"date":"2023-09-07","close":13308.8691},{"date":"2023-09-08","close":13108.8457},{"date":"2023-09-11","close":13123.4814},{"date":"2023-09-12","close":13118.6035},{"date":"2023-09-13","close":13191.7822},{"date":"2023-09-14","close":13372.291},{"date":"2023-09-15","close":13391.8047},{"date":"2023-09-18","close":12996.6367},{"date":"2023-09-19","close":13001.5166},{"date":"2023-09-20","close":12982.001},{"date":"2023-09-21","close":12738.0703},{"date":"2023-09-22","close":12728.3125},{"date":"2023-09-25","close":12874.6719},{"date":"2023-09-26","close":12747.8281},{"date":"2023-09-27","close":12703.9199},{"date":"2023-10-04","close":12708.7988},{"date":"2023-10-05","close":12850.2783},{"date":"2023-10-06","close":12923.458},{"date":"2023-10-10","close":13025.9092},{"date":"2023-10-11","close":12967.3662},{"date":"2023-10-12","close":13201.5391},{"date":"2023-10-13","close":13264.9609},{"date":"2023-10-16","close":13084.4521},{"date":"2023-10-17","close":13299.1113},{"date":"2023-10-18","close":13406.4414},{"date":"2023-10-19","close":13230.8105},{"date":"2023-10-20","close":13060.0596},{"date":"2023-10-23","close":13025.9092},{"date":"2023-10-24","close":12938.0938},{"date":"2023-10-25","close":13055.1807},{"date":"2023-10-26","close":12660.0127},{"date":"2023-10-27","close":12581.9551},{"date":"2023-10-30","close":12674.6484},{"date":"2023-10-31","close":12601.4697},{"date":"2023-11-01","close":12816.1279},{"date":"2023-11-02","close":13147.874},{"date":"2023-11-03","close":13216.1748},{"date":"2023-11-06","close":13460.1055},{"date":"2023-11-07","close":13572.3145},{"date":"2023-11-08","close":13474.7422},{"date":"2023-11-09","close":13543.042},{"date":"2023-11-10","close":13625.9785},{"date":"2023-11-13","close":13786.9727},{"date":"2023-11-14","close":13889.4248},{"date":"2023-11-15","close":14026.0254},{"date":"2023-11-16","close":14089.4482},{"date":"2023-11-17","close":13918.6953},{"date":"2023-11-20","close":14045.54},{"date":"2023-11-21","close":14138.2334},{"date":"2023-11-22","close":13933.333},{"date":"2023-11-23","close":13835.7598},{"date":"2023-11-24","close":13952.8457},{"date":"2023-11-27","close":13913.8174},{"date":"2023-11-28","close":13938.21},{"date":"2023-11-29","close":13904.0596},{"date":"2023-11-30","close":13957.7256},{"date":"2023-12-01","close":14074.8115},{"date":"2023-12-04","close":14016.2686},{"date":"2023-12-05","close":13547.9219},{"date":"2023-12-06","close":13772.3379},{"date":"2023-12-07","close":13552.7988},{"date":"2023-12-08","close":13816.2451},{"date":"2023-12-11","close":13830.8809},{"date":"2023-12-12","close":14187.0205},{"date":"2023-12-13","close":14245.5635},{"date":"2023-12-14","close":14465.1016},{"date":"2023-12-15","close":14835.876},{"date":"2023-12-18","close":14845.6338},{"date":"2023-12-19","close":14787.0898},{"date":"2023-12-20","close":14948.085},{"date":"2023-12-21","close":14699.2744},{"date":"2023-12-22","close":15143.2295},{"date":"2023-12-26","close":15167.6221},{"date":"2023-12-27","close":15289.5869},{"date":"2023-12-28","close":15304.2236},{"date":"2024-01-02","close":15377.4023},{"date":"2024-01-03","close":14830.9971},{"date":"2024-01-04","close":14738.3037},{"date":"2024-01-05","close":14733.4248},{"date":"2024-01-08","close":14748.0615},{"date":"2024-01-09","close":14821.2402},{"date":"2024-01-10","close":14621.2168},{"date":"2024-01-11","close":14655.3672},{"date":"2024-01-12","close":14591.9443},{"date":"2024-01-15","close":14650.4883},{"date":"2024-01-16","close":14587.0664},{"date":"2024-01-17","close":14538.2812},{"date":"2024-01-18","close":14703.0},{"date":"2024-01-19","close":15162.7432},{"date":"2024-01-22","close":15592.0615},{"date":"2024-01-23","close":15553.0332},{"date":"2024-01-24","close":15474.9746},{"date":"2024-01-25","close":15699.3906},{"date":"2024-01-26","close":15684.7559},{"date":"2024-01-29","close":15509.125},{"date":"2024-01-30","close":15553.0332},{"date":"2024-01-31","close":15245.6797},{"date":"2024-02-01","close":15260.3154},{"date":"2024-02-02","close":15392.0381},{"date":"2024-02-05","close":15338.374},{"date":"2024-02-06","close":15553.0332},{"date":"2024-02-07","close":15557.9111},{"date":"2024-02-08","close":15679.877},{"date":"2024-02-13","close":16099.4375},{"date":"2024-02-14","close":15918.9287},{"date":"2024-02-15","close":15943.3223},{"date":"2024-02-16","close":15860.3857},{"date":"2024-02-19","close":15977.4727},{"date":"2024-02-20","close":16031.1367},{"date":"2024-02-21","close":15821.3574},{"date":"2024-02-22","close":16026.2588},{"date":"2024-02-23","close":16465.334},{"date":"2024-02-26","close":16411.6699},{"date":"2024-02-27","close":16533.6348},{"date":"2024-02-28","close":16743.4141},{"date":"2024-02-29","close":16470.2148},{"date":"2024-03-04","close":17294.6992},{"date":"2024-03-05","close":17353.2441},{"date":"2024-03-06","close":17143.4609},{"date":"2024-03-07","close":17187.3691},{"date":"2024-03-08","close":17709.3809},{"date":"2024-03-11","close":17260.5488},{"date":"2024-03-12","close":16977.5898},{"date":"2024-03-13","close":17206.8828},{"date":"2024-03-14","close":17021.498},{"date":"2024-03-15","close":16675.1133},{"date":"2024-03-18","close":17001.9824},{"date":"2024-03-19","close":16772.6875},{"date":"2024-03-20","close":17070.2832},{"date":"2024-03-21","close":18216.7578},{"date":"2024-03-22","close":18353.3594},{"date":"2024-03-25","close":18446.0527},{"date":"2024-03-26","close":19051.002},{"date":"2024-03-27","close":19412.0195},{"date":"2024-03-28","close":19124.1797},{"date":"2024-03-29","close":19548.6211},{"date":"2024-04-01","close":19538.8633},{"date":"2024-04-02","close":20197.4766},{"date":"2024-04-03","close":19709.6152},{"date":"2024-04-04","close":20319.4414},{"date":"2024-04-05","close":19885.2441},{"date":"2024-04-08","close":19841.3379},{"date":"2024-04-09","close":19841.3379},{"date":"2024-04-11","close":20012.0898},{"date":"2024-04-12","close":20421.8926},{"date":"2024-04-15","close":20138.9316},{"date":"2024-04-16","close":19407.1406},{"date":"2024-04-17","close":19524.2266},{"date":"2024-04-18","close":19329.084},{"date":"2024-04-19","close":18275.3008},{"date":"2024-04-22","close":18177.7285},{"date":"2024-04-23","close":17997.2207},{"date":"2024-04-24","close":18826.5859},{"date":"2024-04-25","close":18528.9883},{"date":"2024-04-26","close":18655.832},{"date":"2024-04-29","close":18838.25},{"date":"2024-04-30","close":18793.8789},{"date":"2024-05-02","close":18369.8828},{"date":"2024-05-03","close":18364.9531},{"date":"2024-05-07","close":19212.9453},{"date":"2024-05-08","close":19222.8066},{"date":"2024-05-09","close":19143.9219},{"date":"2024-05-10","close":19069.9707},{"date":"2024-05-13","close":19232.666},{"date":"2024-05-14","close":19227.7344},{"date":"2024-05-16","close":19715.8242},{"date":"2024-05-17","close":19720.7539},{"date":"2024-05-20","close":19676.3809},{"date":"2024-05-21","close":20006.7051},{"date":"2024-05-22","close":20026.4258},{"date":"2024-05-23","close":20115.1699},{"date":"2024-05-24","close":19917.9609},{"date":"2024-05-27","close":20243.3555},{"date":"2024-05-28","close":20312.377},{"date":"2024-05-29","close":20415.9102},{"date":"2024-05-30","close":20006.7051},{"date":"2024-05-31","close":19770.0566},{"date":"2024-06-03","close":19878.5195},{"date":"2024-06-04","close":19922.8926},{"date":"2024-06-05","close":19996.8438},{"date":"2024-06-07","close":20632.8398},{"date":"2024-06-10","close":20746.2324},{"date":"2024-06-11","close":20731.4434},{"date":"2024-06-12","close":21160.3691},{"date":"2024-06-13","close":22023.1523},{"date":"2024-06-14","close":22023.1523},{"date":"2024-06-17","close":21875.2461},{"date":"2024-06-18","close":22585.1934},{"date":"2024-06-19","close":23137.375},{"date":"2024-06-20","close":23250.7695},{"date":"2024-06-21","close":22481.6602},{"date":"2024-06-24","close":22102.0352},{"date":"2024-06-25","close":21835.8066},{"date":"2024-06-26","close":22585.1934},{"date":"2024-06-27","close":22264.7305},{"date":"2024-06-28","close":22057.6641},{"date":"2024-07-01","close":22052.7324},{"date":"2024-07-02","close":21963.9902},{"date":"2024-07-03","close":22215.4297},{"date":"2024-07-04","close":22383.0547},{"date":"2024-07-05","close":22861.2832},{"date":"2024-07-08","close":22392.918},{"date":"2024-07-09","close":22669.0059},{"date":"2024-07-10","close":22698.5879},{"date":"2024-07-11","close":23028.9102},{"date":"2024-07-12","close":22185.8477},{"date":"2024-07-15","close":22141.4766},{"date":"2024-07-16","close":22432.3574},{"date":"2024-07-17","close":21766.7812},{"date":"2024-07-18","close":20879.3477},{"date":"2024-07-19","close":20618.0488},{"date":"2024-07-22","close":20051.0762},{"date":"2024-07-23","close":20346.8887},{"date":"2024-07-24","close":20011.6348},{"date":"2024-07-25","close":19158.7129},{"date":"2024-07-26","close":19198.1543},{"date":"2024-07-29","close":19459.4551},{"date":"2024-07-30","close":19222.8066},{"date":"2024-07-31","close":19119.2695},{"date":"2024-08-01","close":19696.1035},{"date":"2024-08-02","close":17837.4219},{"date":"2024-08-05","close":15756.8828},{"date":"2024-08-06","close":16940.1289},{"date":"2024-08-07","close":17132.4062},{"date":"2024-08-08","close":16555.5723},{"date":"2024-08-09","close":17226.0781},{"date":"2024-08-12","close":17487.3789},{"date":"2024-08-13","close":17738.8184},{"date":"2024-08-14","close":18148.0234},{"date":"2024-08-16","close":19311.5488},{"date":"2024-08-19","close":18813.5996},{"date":"2024-08-20","close":19089.6895},{"date":"2024-08-21","close":18798.8086},{"date":"2024-08-22","close":18788.9473},{"date":"2024-08-23","close":18498.0684},{"date":"2024-08-26","close":17980.3965},{"date":"2024-08-27","close":17574.0},{"date":"2024-08-28","close":17738.8184},{"date":"2024-08-29","close":16920.4082},{"date":"2024-08-30","close":17428.2168},{"date":"2024-09-02","close":17369.0547},{"date":"2024-09-03","close":17206.3594},{"date":"2024-09-04","close":16032.9736},{"date":"2024-09-05","close":16072.415},{"date":"2024-09-06","close":15791.3945},{"date":"2024-09-09","close":15559.6758},{"date":"2024-09-10","close":15470.9316},{"date":"2024-09-11","close":15411.7686},{"date":"2024-09-12","close":16240.041},{"date":"2024-09-13","close":15673.0693},{"date":"2024-09-19","close":15470.9316},{"date":"2024-09-20","close":15761.8125},{"date":"2024-09-23","close":15850.5566},{"date":"2024-09-24","close":16042.833},{"date":"2024-09-25","close":16146.3682},{"date":"2024-09-26","close":17551.4707},{"date":"2024-09-27","close":17452.8672},{"date":"2024-09-30","close":16876.0352},{"date":"2024-10-02","close":16585.1543},{"date":"2024-10-04","close":16703.4785},{"date":"2024-10-07","close":17048.5918},{"date":"2024-10-08","close":17033.8008},{"date":"2024-10-10","close":17033.8008},{"date":"2024-10-11","close":17255.6602},{"date":"2024-10-14","close":17492.3086},{"date":"2024-10-15","close":17950.8164},{"date":"2024-10-16","close":16954.9199},{"date":"2024-10-17","close":17240.8711},{"date":"2024-10-18","close":17058.4531},{"date":"2024-10-21","close":17255.6602},{"date":"2024-10-22","close":16935.1973},{"date":"2024-10-23","close":17201.4277},{"date":"2024-10-24","close":17019.0098},{"date":"2024-10-25","close":17097.8945},{"date":"2024-10-28","close":17285.2422},{"date":"2024-10-29","close":17033.8008},{"date":"2024-10-30","close":17288.0},{"date":"2024-10-31","close":16826.7344},{"date":"2024-11-01","close":16328.7842},{"date":"2024-11-04","close":16595.0137},{"date":"2024-11-05","close":16651.0},{"date":"2024-11-06","close":16969.709},{"date":"2024-11-07","close":17280.3105},{"date":"2024-11-08","close":17393.7051},{"date":"2024-11-11","close":17038.7324},{"date":"2024-11-12","close":16565.4336},{"date":"2024-11-13","close":16175.9492},{"date":"2024-11-14","close":15742.0928},{"date":"2024-11-15","close":15835.7656},{"date":"2024-11-18","close":15732.2314},{"date":"2024-11-19","close":15830.8359},{"date":"2024-11-20","close":15673.0693},{"date":"2024-11-21","close":15692.79},{"date":"2024-11-22","close":16161.1582},{"date":"2024-11-25","close":16343.5742},{"date":"2024-11-26","close":16476.6895},{"date":"2024-11-27","close":15988.6016},{"date":"2024-11-28","close":15530.0947},{"date":"2024-11-29","close":15480.792},{"date":"2024-12-02","close":15495.582},{"date":"2024-12-03","close":15722.3711},{"date":"2024-12-04","close":15924.5088},{"date":"2024-12-05","close":16244.9717},{"date":"2024-12-06","close":15870.2764},{"date":"2024-12-09","close":16013.252},{"date":"2024-12-10","close":16121.7168},{"date":"2024-12-11","close":15963.9502},{"date":"2024-12-12","close":16476.6895},{"date":"2024-12-13","close":16249.9014},{"date":"2024-12-16","close":16525.9922},{"date":"2024-12-17","close":16821.8027},{"date":"2024-12-18","close":16890.8262},{"date":"2024-12-19","close":15658.2793},{"date":"2024-12-20","close":15120.8877},{"date":"2024-12-23","close":15776.6035},{"date":"2024-12-24","close":15697.7197},{"date":"2024-12-26","close":15806.1846},{"date":"2024-12-27","close":15889.998},{"date":"2024-12-30","close":15811.1143},{"date":"2025-01-02","close":15436.4199},{"date":"2025-01-03","close":15968.8809},{"date":"2025-01-06","close":16733.0586},{"date":"2025-01-07","close":17196.4961},{"date":"2025-01-08","close":17137.334},{"date":"2025-01-09","close":17354.2637},{"date":"2025-01-10","close":17270.4512},{"date":"2025-01-13","close":16821.8027},{"date":"2025-01-14","close":16797.1523},{"date":"2025-01-15","close":16999.291},{"date":"2025-01-16","close":17443.0078},{"date":"2025-01-17","close":17748.6797},{"date":"2025-01-20","close":17763.4707},{"date":"2025-01-21","close":17797.9805},{"date":"2025-01-22","close":18295.9297},{"date":"2025-01-23","close":18074.0703},{"date":"2025-01-24","close":17778.2598},{"date":"2025-01-31","close":17019.0098},{"date":"2025-02-03","close":15909.7188},{"date":"2025-02-04","close":16511.2012},{"date":"2025-02-05","close":16540.7832},{"date":"2025-02-06","close":17048.5918},{"date":"2025-02-07","close":16959.8477},{"date":"2025-02-10","close":16994.3594},{"date":"2025-02-11","close":17088.0352},{"date":"2025-02-12","close":17127.4746},{"date":"2025-02-13","close":17191.5684},{"date":"2025-02-14","close":17576.1211},{"date":"2025-02-17","close":17581.0527},{"date":"2025-02-18","close":17640.2148},{"date":"2025-02-19","close":18212.1172},{"date":"2025-02-20","close":17950.8164},{"date":"2025-02-21","close":17837.4219},{"date":"2025-02-24","close":17433.1465},{"date":"2025-02-25","close":17088.0352},{"date":"2025-02-26","close":17009.1504},{"date":"2025-02-27","close":17191.5684},{"date":"2025-02-28","close":16427.3887},{"date":"2025-03-04","close":16259.7627},{"date":"2025-03-05","close":16506.2715},{"date":"2025-03-06","close":16530.9219},{"date":"2025-03-07","close":16304.1338},{"date":"2025-03-10","close":16456.9707},{"date":"2025-03-11","close":16047.7637},{"date":"2025-03-12","close":16392.877},{"date":"2025-03-13","close":16530.9219},{"date":"2025-03-14","close":16999.291},{"date":"2025-03-17","close":17398.6348},{"date":"2025-03-18","close":17551.4707},{"date":"2025-03-19","close":17679.6562},{"date":"2025-03-20","close":18009.9785},{"date":"2025-03-21","close":18108.584},{"date":"2025-03-24","close":17822.6328},{"date":"2025-03-25","close":17704.3086},{"date":"2025-03-26","close":17748.6797},{"date":"2025-03-27","close":17413.4258},{"date":"2025-03-28","close":17073.2441},{"date":"2025-03-31","close":16427.3887},{"date":"2025-04-01","close":16496.4102},{"date":"2025-04-02","close":16713.3398},{"date":"2025-04-03","close":16215.3906},{"date":"2025-04-04","close":15219.4922},{"date":"2025-04-07","close":13774.9463},{"date":"2025-04-08","close":14460.2432},{"date":"2025-04-09","close":14090.4785},{"date":"2025-04-10","close":15613.9072},{"date":"2025-04-11","close":15066.6562},{"date":"2025-04-14","close":15206.6729},{"date":"2025-04-15","close":15219.4922},{"date":"2025-04-16","close":14716.6133},{"date":"2025-04-17","close":14765.9141},{"date":"2025-04-18","close":14760.9844},{"date":"2025-04-21","close":14632.7998},{"date":"2025-04-22","close":14460.2432},{"date":"2025-04-23","close":15056.7959},{"date":"2025-04-24","close":15135.6787},{"date":"2025-04-25","close":15643.4883},{"date":"2025-04-28","close":15574.4658},{"date":"2025-04-29","close":15644.373},{"date":"2025-04-30","close":15289.8408},{"date":"2025-05-02","close":15329.7881},{"date":"2025-05-07","close":15659.3535},{"date":"2025-05-08","close":15854.0967},{"date":"2025-05-09","close":15914.0176},{"date":"2025-05-12","close":16408.3652},{"date":"2025-05-13","close":16992.5957},{"date":"2025-05-14","close":17576.8262},{"date":"2025-05-15","close":17142.3984},{"date":"2025-05-16","close":17087.4707},{"date":"2025-05-19","close":16977.6152},{"date":"2025-05-20","close":17157.3789},{"date":"2025-05-21","close":17012.5703},{"date":"2025-05-22","close":16623.084},{"date":"2025-05-23","close":16618.0898},{"date":"2025-05-26","close":16568.1562},{"date":"2025-05-27","close":16658.0371},{"date":"2025-05-28","close":17097.457},{"date":"2025-05-29","close":17367.1016},{"date":"2025-05-30","close":17032.543},{"date":"2025-06-02","close":16892.7285},{"date":"2025-06-04","close":17691.6738},{"date":"2025-06-05","close":17886.418},{"date":"2025-06-09","close":18380.7656},{"date":"2025-06-10","close":18590.4883},{"date":"2025-06-11","close":19144.7578},{"date":"2025-06-12","close":18969.9883},{"date":"2025-06-13","close":18805.2051},{"date":"2025-06-16","close":19014.9297},{"date":"2025-06-17","close":19434.377},{"date":"2025-06-18","close":19529.252},{"date":"2025-06-19","close":19504.2852},{"date":"2025-06-20","close":19654.0859},{"date":"2025-06-23","close":19489.3047},{"date":"2025-06-24","close":20373.1387},{"date":"2025-06-25","close":20947.3809},{"date":"2025-06-26","close":20992.3223},{"date":"2025-06-27","close":20707.6973},{"date":"2025-06-30","close":20827.5391},{"date":"2025-07-01","close":20612.8223},{"date":"2025-07-02","close":20343.1777},{"date":"2025-07-03","close":20672.7441},{"date":"2025-07-04","close":20487.9883},{"date":"2025-07-07","close":20497.9746},{"date":"2025-07-08","close":20607.8301},{"date":"2025-07-09","close":20792.5859},{"date":"2025-07-10","close":20962.3613},{"date":"2025-07-11","close":21671.4277},{"date":"2025-07-14","close":21351.8477},{"date":"2025-07-15","close":21276.9473},{"date":"2025-07-16","close":21386.8027},{"date":"2025-07-17","close":20727.6719},{"date":"2025-07-18","close":20512.9551},{"date":"2025-07-21","close":20542.9141},{"date":"2025-07-22","close":20273.2695},{"date":"2025-07-23","close":19923.7305},{"date":"2025-07-24","close":19923.7305},{"date":"2025-07-25","close":20063.5469},{"date":"2025-07-28","close":20215.3477},{"date":"2025-07-29","close":20448.0391},{"date":"2025-07-30","close":20582.8613},{"date":"2025-07-31","close":20922.4141},{"date":"2025-08-01","close":19948.6992},{"date":"2025-08-04","close":19743.9688},{"date":"2025-08-05","close":19973.666},{"date":"2025-08-06","close":19848.8301},{"date":"2025-08-07","close":19963.6777},{"date":"2025-08-08","close":20193.375},{"date":"2025-08-11","close":20832.5332},{"date":"2025-08-12","close":21152.1113},{"date":"2025-08-13","close":21581.5449},{"date":"2025-08-14","close":21441.7305},{"date":"2025-08-18","close":20712.6914},{"date":"2025-08-19","close":20722.6777},{"date":"2025-08-20","close":20502.9668},{"date":"2025-08-21","close":20308.2246},{"date":"2025-08-22","close":20158.4219},{"date":"2025-08-25","close":20473.0078},{"date":"2025-08-26","close":20463.0195},{"date":"2025-08-27","close":20497.9746},{"date":"2025-08-28","close":20702.7051},{"date":"2025-08-29","close":20817.5527},{"date":"2025-09-01","close":20288.25},{"date":"2025-09-02","close":20438.0527},{"date":"2025-09-03","close":20348.1719},{"date":"2025-09-04","close":20492.9805},{"date":"2025-09-05","close":21122.1504},{"date":"2025-09-08","close":21546.5918},{"date":"2025-09-09","close":21891.1367},{"date":"2025-09-10","close":22540.2812},{"date":"2025-09-11","close":22884.8281},{"date":"2025-09-12","close":23973.3926},{"date":"2025-09-15","close":24667.4766},{"date":"2025-09-16","close":25306.6348},{"date":"2025-09-17","close":25007.0293},{"date":"2025-09-18","close":25795.9883},{"date":"2025-09-19","close":26554.9883},{"date":"2025-09-22","close":26440.1406},{"date":"2025-09-23","close":27049.3359},{"date":"2025-09-24","close":27139.2188},{"date":"2025-09-25","close":26924.502},{"date":"2025-09-26","close":26270.3633},{"date":"2025-09-29","close":26629.8887},{"date":"2025-09-30","close":26784.6855},{"date":"2025-10-01","close":27393.8828},{"date":"2025-10-02","close":29536.0586},{"date":"2025-10-10","close":30954.1875},{"date":"2025-10-13","close":30469.8262},{"date":"2025-10-14","close":30439.8652},{"date":"2025-10-15","close":30769.4316},{"date":"2025-10-16","close":31778.1016},{"date":"2025-10-17","close":32587.0352},{"date":"2025-10-20","close":33196.2305},{"date":"2025-10-21","close":33490.8438},{"date":"2025-10-22","close":33251.1602},{"date":"2025-10-23","close":32921.5938},{"date":"2025-10-24","close":34309.7656},{"date":"2025-10-27","close":35872.7031},{"date":"2025-10-28","close":35398.3281},{"date":"2025-10-29","close":36192.2812},{"date":"2025-10-30","close":36811.4648},{"date":"2025-10-31","close":37210.9375},{"date":"2025-11-03","close":38234.5898},{"date":"2025-11-04","close":37480.582},{"date":"2025-11-05","close":36421.9805},{"date":"2025-11-06","close":37545.4961},{"date":"2025-11-07","close":37310.8086},{"date":"2025-11-10","close":38119.7422},{"date":"2025-11-11","close":39093.457},{"date":"2025-11-12","close":38604.1016},{"date":"2025-11-13","close":38883.7344},{"date":"2025-11-14","close":36411.9922},{"date":"2025-11-17","close":37994.9062},{"date":"2025-11-18","close":36861.3984},{"date":"2025-11-19","close":35937.6172},{"date":"2025-11-20","close":37445.6289},{"date":"2025-11-21","close":33895.3086},{"date":"2025-11-24","close":34549.4492},{"date":"2025-11-25","close":35378.3555},{"date":"2025-11-26","close":35982.5586},{"date":"2025-11-27","close":36831.4375},{"date":"2025-11-28","close":36511.8594},{"date":"2025-12-01","close":36716.5898},{"date":"2025-12-02","close":37575.457},{"date":"2025-12-03","close":38079.793},{"date":"2025-12-04","close":37695.3008},{"date":"2025-12-05","close":37705.2852},{"date":"2025-12-08","close":38758.8984},{"date":"2025-12-09","close":38998.582},{"date":"2025-12-10","close":39487.9375},{"date":"2025-12-11","close":39323.1523},{"date":"2025-12-12","close":39562.8398},{"date":"2025-12-15","close":38099.7656},{"date":"2025-12-16","close":36951.2812},{"date":"2025-12-17","close":38079.793},{"date":"2025-12-18","close":38189.6484},{"date":"2025-12-19","close":38589.1211},{"date":"2025-12-22","close":40331.8242},{"date":"2025-12-23","close":40766.25},{"date":"2025-12-24","close":40216.9766},{"date":"2025-12-26","close":41540.2305},{"date":"2025-12-29","close":42124.4609},{"date":"2025-12-30","close":42863.4844},{"date":"2026-01-02","close":43987.0039},{"date":"2026-01-05","close":47003.0273},{"date":"2026-01-06","close":47697.1133},{"date":"2026-01-07","close":49324.9688},{"date":"2026-01-08","close":48990.4062},{"date":"2026-01-09","close":48136.5352},{"date":"2026-01-12","close":49464.7812},{"date":"2026-01-13","close":49684.4922},{"date":"2026-01-14","close":49694.4805},{"date":"2026-01-15","close":49869.25},{"date":"2026-01-16","close":51626.9336},{"date":"2026-01-19","close":53779.0938},{"date":"2026-01-20","close":51696.8398},{"date":"2026-01-21","close":52091.3203},{"date":"2026-01-22","close":54028.7656},{"date":"2026-01-23","close":53973.8359},{"date":"2026-01-26","close":53164.9023},{"date":"2026-01-27","close":55486.8438},{"date":"2026-01-28","close":58033.4844},{"date":"2026-01-29","close":58697.6094},{"date":"2026-01-30","close":59361.7344},{"date":"2026-02-02","close":54722.8516},{"date":"2026-02-03","close":59606.4102},{"date":"2026-02-04","close":58308.1211},{"date":"2026-02-05","close":54907.6055},{"date":"2026-02-06","close":54603.0078},{"date":"2026-02-09","close":56994.8555},{"date":"2026-02-10","close":56545.4453},{"date":"2026-02-11","close":56031.125},{"date":"2026-02-12","close":58672.6406},{"date":"2026-02-13","close":59381.707},{"date":"2026-02-19","close":61059.4961},{"date":"2026-02-20","close":61708.6406},{"date":"2026-02-23","close":61903.3828},{"date":"2026-02-24","close":63845.8203},{"date":"2026-02-25","close":64115.4648},{"date":"2026-02-26","close":67411.1172},{"date":"2026-02-27","close":65888.1328},{"date":"2026-03-03","close":60729.9297},{"date":"2026-03-04","close":54777.7773},{"date":"2026-03-05","close":60719.9414},{"date":"2026-03-06","close":60495.2383},{"date":"2026-03-09","close":55102.3516},{"date":"2026-03-10","close":59621.3906},{"date":"2026-03-11","close":61339.125},{"date":"2026-03-12","close":60939.6523},{"date":"2026-03-13","close":59851.0898},{"date":"2026-03-16","close":62922.0391},{"date":"2026-03-17","close":63066.8477},{"date":"2026-03-18","close":67525.9688},{"date":"2026-03-19","close":65144.1094},{"date":"2026-03-20","close":65383.793},{"date":"2026-03-23","close":61139.3906},{"date":"2026-03-24","close":62322.8281},{"date":"2026-03-25","close":62547.5352},{"date":"2026-03-26","close":59925.9883},{"date":"2026-03-27","close":58697.6094},{"date":"2026-03-30","close":57029.8086},{"date":"2026-03-31","close":53544.4023},{"date":"2026-04-01","close":58393.0117},{"date":"2026-04-02","close":56490.5195},{"date":"2026-04-03","close":58333.0898},{"date":"2026-04-06","close":59466.5938},{"date":"2026-04-07","close":60285.5156},{"date":"2026-04-08","close":64909.418},{"date":"2026-04-09","close":64255.2812},{"date":"2026-04-10","close":65878.1406},{"date":"2026-04-13","close":65738.3281},{"date":"2026-04-14","close":68175.1172},{"date":"2026-04-15","close":69792.9844},{"date":"2026-04-16","close":70866.5625},{"date":"2026-04-17","close":69753.0312},{"date":"2026-04-20","close":70107.5625},{"date":"2026-04-21","close":71550.6641},{"date":"2026-04-22","close":71780.3594},{"date":"2026-04-23","close":73597.9609},{"date":"2026-04-24","close":73063.6719},{"date":"2026-04-27","close":75820.0312},{"date":"2026-04-28","close":75845.0},{"date":"2026-04-29","close":75460.0},{"date":"2026-04-30","close":74580.0},{"date":"2026-05-04","close":79930.0},{"date":"2026-05-06","close":90760.0},{"date":"2026-05-07","close":92230.0},{"date":"2026-05-08","close":92035.0},{"date":"2026-05-11","close":102235.0},{"date":"2026-05-12","close":100725.0},{"date":"2026-05-13","close":104200.0},{"date":"2026-05-14","close":105255.0},{"date":"2026-05-15","close":98460.0},{"date":"2026-05-18","close":98460.0},{"date":"2026-05-19","close":94095.0},{"date":"2026-05-20","close":95610.0},{"date":"2026-05-21","close":103195.0},{"date":"2026-05-22","close":104015.0},{"date":"2026-05-26","close":106890.0},{"date":"2026-05-27","close":116245.0},{"date":"2026-05-28","close":115380.0},{"date":"2026-05-29","close":119275.0},{"date":"2026-06-01","close":125370.0},{"date":"2026-06-02","close":127675.0},{"date":"2026-06-04","close":129175.0},{"date":"2026-06-05","close":119800.0},{"date":"2026-06-08","close":109440.0},{"date":"2026-06-09","close":121475.0},{"date":"2026-06-10","close":114110.0},{"date":"2026-06-11","close":115500.0},{"date":"2026-06-12","close":122650.0},{"date":"2026-06-15","close":129620.0},{"date":"2026-06-16","close":133665.0},{"date":"2026-06-17","close":135085.0},{"date":"2026-06-18","close":140550.0},{"date":"2026-06-19","close":143090.0},{"date":"2026-06-22","close":148000.0},{"date":"2026-06-23","close":136320.0},{"date":"2026-06-24","close":137495.0},{"date":"2026-06-25","close":151625.0},{"date":"2026-06-26","close":144310.0},{"date":"2026-06-29","close":141200.0},{"date":"2026-06-30","close":144755.0},{"date":"2026-07-01","close":141575.0},{"date":"2026-07-02","close":126275.0},{"date":"2026-07-03","close":128400.0},{"date":"2026-07-06","close":127550.0},{"date":"2026-07-07","close":118465.0},{"date":"2026-07-08","close":111095.0},{"date":"2026-07-09","close":117870.0},{"date":"2026-07-10","close":118865.0},{"date":"2026-07-13","close":108600.0},{"date":"2026-07-14","close":111230.0},{"date":"2026-07-15","close":118205.0},{"date":"2026-07-16","close":106895.0},{"date":"2026-07-20","close":99880.0},{"date":"2026-07-21","close":105920.0},{"date":"2026-07-22","close":107005.0},{"date":"2026-07-23","close":109990.0},{"date":"2026-07-24","close":105900.0},{"date":"2026-07-27","close":106620.0},{"date":"2026-07-28","close":92645.0},{"date":"2026-07-29","close":85550.0},{"date":"2026-07-30","close":81025.0},{"date":"2026-07-31","close":103770.0},{"date":"2026-08-03","close":94035.0},{"date":"2026-08-04","close":94610.0},{"date":"2026-08-05","close":99870.0},{"date":"2026-08-06","close":92495.0},{"date":"2026-08-07","close":92305.0},{"date":"2026-08-10","close":92245.0},{"date":"2026-08-11","close":92380.0},{"date":"2026-08-12","close":95780.0},{"date":"2026-08-13","close":100500.0},{"date":"2026-08-14","close":102965.0},{"date":"2026-08-18","close":104205.0},{"date":"2026-08-19","close":96440.0},{"date":"2026-08-20","close":101965.0},{"date":"2026-08-21","close":103600.0},{"date":"2026-08-24","close":98240.0},{"date":"2026-08-25","close":99180.0},{"date":"2026-08-26","close":98900.0},{"date":"2026-08-27","close":101310.0},{"date":"2026-08-28","close":97410.0},{"date":"2026-08-31","close":97450.0},{"date":"2026-09-01","close":98985.0},{"date":"2026-09-02","close":94960.0},{"date":"2026-09-03","close":95060.0},{"date":"2026-09-04","close":96985.0},{"date":"2026-09-07","close":102490.0},{"date":"2026-09-08","close":103240.0},{"date":"2026-09-09","close":103885.0},{"date":"2026-09-10","close":104055.0},{"date":"2026-09-11","close":101020.0},{"date":"2026-09-14","close":95690.0},{"date":"2026-09-15","close":95125.0},{"date":"2026-09-16","close":97095.0},{"date":"2026-09-17","close":97055.0},{"date":"2026-09-18","close":101235.0},{"date":"2026-09-21","close":105370.0},{"date":"2026-09-22","close":105455.0},{"date":"2026-09-23","close":108870.0},{"date":"2026-09-28","close":104695.0},{"date":"2026-09-29","close":105145.0},{"date":"2026-09-30","close":106140.0},{"date":"2026-10-01","close":109680.0},{"date":"2026-10-02","close":109600.0},{"date":"2026-10-06","close":107250.0},{"date":"2026-10-07","close":104540.0},{"date":"2026-10-08","close":103830.0},{"date":"2026-10-12","close":99370.0},{"date":"2026-10-13","close":92455.0},{"date":"2026-10-14","close":91095.0},{"date":"2026-10-15","close":83565.0},{"date":"2026-10-16","close":84970.0},{"date":"2026-10-19","close":84410.0},{"date":"2026-10-20","close":81565.0},{"date":"2026-10-21","close":84995.0},{"date":"2026-10-22","close":80695.0},{"date":"2026-10-23","close":78715.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3823.0,"foreign_net":-7054.0,"institution_net":10877.0},{"date":"2026-10-21","retail_net":-11554.0,"foreign_net":3432.0,"institution_net":8122.0},{"date":"2026-10-20","retail_net":2695.0,"foreign_net":-383.0,"institution_net":-2312.0},{"date":"2026-10-19","retail_net":-18489.0,"foreign_net":-1784.0,"institution_net":20273.0},{"date":"2026-10-16","retail_net":296.0,"foreign_net":5386.0,"institution_net":-5682.0},{"date":"2026-10-15","retail_net":-26219.0,"foreign_net":-4156.0,"institution_net":30375.0},{"date":"2026-10-14","retail_net":-17853.0,"foreign_net":137.0,"institution_net":17716.0},{"date":"2026-10-13","retail_net":-28814.0,"foreign_net":3503.0,"institution_net":25311.0},{"date":"2026-10-12","retail_net":-24518.0,"foreign_net":-1195.0,"institution_net":25713.0},{"date":"2026-10-08","retail_net":-10902.0,"foreign_net":874.0,"institution_net":10028.0},{"date":"2026-10-07","retail_net":-19225.0,"foreign_net":-33.0,"institution_net":19258.0},{"date":"2026-10-06","retail_net":-42565.0,"foreign_net":-2154.0,"institution_net":44719.0},{"date":"2026-10-02","retail_net":-2475.0,"foreign_net":-8852.0,"institution_net":11327.0},{"date":"2026-10-01","retail_net":-36402.0,"foreign_net":8542.0,"institution_net":27860.0},{"date":"2026-09-30","retail_net":8005.0,"foreign_net":-3750.0,"institution_net":-4255.0},{"date":"2026-09-29","retail_net":13920.0,"foreign_net":4691.0,"institution_net":-18611.0},{"date":"2026-09-28","retail_net":-16842.0,"foreign_net":-8972.0,"institution_net":25814.0},{"date":"2026-09-23","retail_net":-16601.0,"foreign_net":9690.0,"institution_net":6911.0},{"date":"2026-09-22","retail_net":-8681.0,"foreign_net":-8256.0,"institution_net":16937.0},{"date":"2026-09-21","retail_net":-21928.0,"foreign_net":-27394.0,"institution_net":49322.0},{"date":"2026-09-18","retail_net":-18740.0,"foreign_net":28138.0,"institution_net":-9398.0},{"date":"2026-09-17","retail_net":-12669.0,"foreign_net":-14471.0,"institution_net":27140.0},{"date":"2026-09-16","retail_net":-12621.0,"foreign_net":16638.0,"institution_net":-4017.0},{"date":"2026-09-15","retail_net":8398.0,"foreign_net":4827.0,"institution_net":-13225.0},{"date":"2026-09-14","retail_net":4552.0,"foreign_net":-4116.0,"institution_net":-436.0},{"date":"2026-09-11","retail_net":-7887.0,"foreign_net":-209.0,"institution_net":8096.0},{"date":"2026-09-10","retail_net":650.0,"foreign_net":-18695.0,"institution_net":18045.0},{"date":"2026-09-09","retail_net":-32244.0,"foreign_net":3275.0,"institution_net":28969.0},{"date":"2026-09-08","retail_net":7895.0,"foreign_net":-76469.0,"institution_net":68574.0},{"date":"2026-09-07","retail_net":-27943.0,"foreign_net":79374.0,"institution_net":-51431.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-3823.0,"foreign_net":-7054.0,"institution_net":10877.0},"d3":{"retail_net":-12682.0,"foreign_net":-4005.0,"institution_net":16687.0},"d7":{"retail_net":-74947.0,"foreign_net":-4422.0,"institution_net":79369.0},"d14":{"retail_net":-239848.0,"foreign_net":-3737.0,"institution_net":243585.0},"d30":{"retail_net":-372584.0,"foreign_net":-19436.0,"institution_net":392020.0}},"analysis":"최근 5일 외국인 순매수 -403.00, 기관 순매수 3.13만. 30일 누적: 외국인 -1.94만, 기관 39.20만.","foreign_flow":-403.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":31278.0},"insider_trades":[],"price_analysis":{"current":81235.0,"low_30d":76530.0,"support":79954.5,"high_30d":110775.0,"change_1d":0.7,"change_7d":-3.8,"change_30d":-21.3,"resistance":107350.5,"position_in_range":14.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 20 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 글로벌HBM반도체","phase":"above-fold","symbol_resolved":true}