{"status":"ok","report":{"etf":{"aum":1647900000000.0,"as_of":"2026-07-04","issuer":"한국투자신탁운용","source":"naver","category":"","holdings":[{"name":"SP 0 05/15/55","ticker":"","weight":null},{"name":"SP 0 08/15/55","ticker":"","weight":null},{"name":"SP 0 02/15/55","ticker":"","weight":null},{"name":"T 4 5/8 11/15/55","ticker":"","weight":null},{"name":"T 4 1/4 02/15/54","ticker":"","weight":null},{"name":"[USD] 예금","ticker":"","weight":null},{"name":"T 1 7/8 02/15/51","ticker":"","weight":null},{"name":"SP 0 11/15/55","ticker":"","weight":null},{"name":"T 3 5/8 02/15/53","ticker":"","weight":null},{"name":"T 4 1/2 11/15/54","ticker":"","weight":null}],"base_index":"Bloomberg U.S Treasury 20+ Year Total Return Index","aum_display":"1조 6,479억","expense_ratio":0.05,"dividend_yield":null,"holdings_count":10,"tracking_error":2.5},"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":"2026-10-23T09:39:02.114734+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":"C","metrics":[{"name":"RSI (14)","unit":"","value":68.1,"direction":null,"percentile":68},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.2,"direction":"higher_better","percentile":50}],"summary":"RSI 68","percentile":63}},"is_etf":true,"signals":[],"summary":"ACE 미국30년국채액티브(H)(453850)은(는) Bloomberg U.S Treasury 20+ Year Total Return Index를 추종하는 ETF입니다, 순자산 1조 6,479억. 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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.13,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.13%","value_pct":4.13},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.1341},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-11.324776856685276,"grade":"B","trend":"상승","atr_14":60.357142857142854,"rsi_14":68.10344827586208,"sma_20":6904.8,"sma_60":7047.633333333333,"comment":"상승 추세, RSI 68","analysis":"RSI(14) 68.1로 강세 구간입니다. MACD(-11.32)가 시그널선(-45.10)을 상회합니다(골든크로스). SMA20 6905, SMA60 7048 — 혼조세입니다. 볼린저밴드 6639~7170 (현재 위치 93%).","bb_lower":6639.306045266564,"bb_upper":7170.293954733436,"macd_signal":-45.10241279356224},"change_pct":1.13,"chart_data":[{"date":"2024-10-23","open":7730,"high":7730,"low":7692,"close":7701,"volume":2988231},{"date":"2024-10-24","open":7690,"high":7738,"low":7690,"close":7733,"volume":2585409},{"date":"2024-10-25","open":7750,"high":7803,"low":7750,"close":7798,"volume":2384680},{"date":"2024-10-28","open":7697,"high":7701,"low":7673,"close":7682,"volume":3254846},{"date":"2024-10-29","open":7704,"high":7709,"low":7686,"close":7696,"volume":1304990},{"date":"2024-10-30","open":7939,"high":7953,"low":7934,"close":7949,"volume":1436160},{"date":"2024-10-31","open":7725,"high":7753,"low":7720,"close":7748,"volume":1179612},{"date":"2024-11-01","open":7741,"high":7800,"low":7737,"close":7800,"volume":1992825},{"date":"2024-11-04","open":7716,"high":7749,"low":7706,"close":7744,"volume":3110467},{"date":"2024-11-05","open":7973,"high":7978,"low":7953,"close":7978,"volume":1850307},{"date":"2024-11-06","open":7824,"high":7824,"low":7565,"close":7617,"volume":8077778},{"date":"2024-11-07","open":7598,"high":7618,"low":7588,"close":7608,"volume":3445243},{"date":"2024-11-08","open":7665,"high":7687,"low":7642,"close":7660,"volume":3308668},{"date":"2024-11-11","open":7706,"high":7716,"low":7678,"close":7697,"volume":1814497},{"date":"2024-11-12","open":7730,"high":7753,"low":7715,"close":7739,"volume":2193972},{"date":"2024-11-13","open":7609,"high":7623,"low":7584,"close":7589,"volume":2405692},{"date":"2024-11-14","open":7511,"high":7529,"low":7497,"close":7529,"volume":2668598},{"date":"2024-11-15","open":7566,"high":7584,"low":7543,"close":7543,"volume":1934633},{"date":"2024-11-18","open":7543,"high":7562,"low":7529,"close":7552,"volume":1913396},{"date":"2024-11-19","open":7562,"high":7579,"low":7552,"close":7571,"volume":1616001},{"date":"2024-11-20","open":7584,"high":7604,"low":7575,"close":7575,"volume":1461844},{"date":"2024-11-21","open":7579,"high":7589,"low":7575,"close":7589,"volume":1049671},{"date":"2024-11-22","open":7572,"high":7590,"low":7567,"close":7580,"volume":1431145},{"date":"2024-11-25","open":7645,"high":7660,"low":7628,"close":7660,"volume":2297069},{"date":"2024-11-26","open":7739,"high":7743,"low":7720,"close":7730,"volume":2357824},{"date":"2024-11-27","open":7730,"high":7739,"low":7725,"close":7739,"volume":1128601},{"date":"2024-11-28","open":7733,"high":7777,"low":7733,"close":7772,"volume":1606362},{"date":"2024-11-29","open":7781,"high":7809,"low":7771,"close":7809,"volume":1808916},{"date":"2024-12-02","open":7850,"high":7853,"low":7828,"close":7828,"volume":3035914},{"date":"2024-12-03","open":7864,"high":7889,"low":7856,"close":7861,"volume":2283162},{"date":"2024-12-04","open":7813,"high":7828,"low":7805,"close":7809,"volume":1651165},{"date":"2024-12-05","open":7889,"high":7894,"low":7879,"close":7894,"volume":1708579},{"date":"2024-12-06","open":7913,"high":7936,"low":7904,"close":7926,"volume":2373890},{"date":"2024-12-09","open":7921,"high":7931,"low":7912,"close":7931,"volume":2728876},{"date":"2024-12-10","open":7870,"high":7880,"low":7862,"close":7880,"volume":1445814},{"date":"2024-12-11","open":7818,"high":7823,"low":7800,"close":7805,"volume":1900661},{"date":"2024-12-12","open":7744,"high":7749,"low":7715,"close":7730,"volume":1858359},{"date":"2024-12-13","open":7664,"high":7668,"low":7654,"close":7664,"volume":2316854},{"date":"2024-12-16","open":7598,"high":7603,"low":7578,"close":7603,"volume":3614347},{"date":"2024-12-17","open":7594,"high":7604,"low":7584,"close":7594,"volume":2543337},{"date":"2024-12-18","open":7614,"high":7626,"low":7609,"close":7626,"volume":2678363},{"date":"2024-12-19","open":7505,"high":7509,"low":7476,"close":7481,"volume":5497191},{"date":"2024-12-20","open":7435,"high":7445,"low":7416,"close":7430,"volume":2782145},{"date":"2024-12-23","open":7439,"high":7439,"low":7415,"close":7439,"volume":2121526},{"date":"2024-12-24","open":7398,"high":7398,"low":7374,"close":7383,"volume":2632120},{"date":"2024-12-26","open":7392,"high":7392,"low":7370,"close":7373,"volume":2335401},{"date":"2024-12-27","open":7393,"high":7403,"low":7378,"close":7403,"volume":1407816},{"date":"2024-12-30","open":7337,"high":7351,"low":7328,"close":7351,"volume":1753649},{"date":"2025-01-02","open":7351,"high":7360,"low":7328,"close":7360,"volume":2389839},{"date":"2025-01-03","open":7370,"high":7398,"low":7370,"close":7398,"volume":2497670},{"date":"2025-01-06","open":7327,"high":7336,"low":7313,"close":7332,"volume":2688326},{"date":"2025-01-07","open":7313,"high":7332,"low":7303,"close":7332,"volume":2334254},{"date":"2025-01-08","open":7237,"high":7247,"low":7218,"close":7233,"volume":3991950},{"date":"2025-01-09","open":7224,"high":7248,"low":7215,"close":7243,"volume":2237957},{"date":"2025-01-10","open":7240,"high":7240,"low":7200,"close":7205,"volume":2164418},{"date":"2025-01-13","open":7173,"high":7188,"low":7153,"close":7158,"volume":2755064},{"date":"2025-01-14","open":7196,"high":7206,"low":7186,"close":7196,"volume":1586003},{"date":"2025-01-15","open":7177,"high":7177,"low":7162,"close":7177,"volume":1699624},{"date":"2025-01-16","open":7285,"high":7290,"low":7267,"close":7290,"volume":2404779},{"date":"2025-01-17","open":7308,"high":7318,"low":7298,"close":7313,"volume":1900929},{"date":"2025-01-20","open":7308,"high":7318,"low":7298,"close":7308,"volume":2259822},{"date":"2025-01-21","open":7365,"high":7403,"low":7341,"close":7393,"volume":2147752},{"date":"2025-01-22","open":7365,"high":7373,"low":7346,"close":7370,"volume":1731650},{"date":"2025-01-23","open":7346,"high":7355,"low":7341,"close":7351,"volume":2210310},{"date":"2025-01-24","open":7306,"high":7321,"low":7291,"close":7316,"volume":2136965},{"date":"2025-01-31","open":7410,"high":7420,"low":7391,"close":7391,"volume":1896415},{"date":"2025-02-03","open":7381,"high":7454,"low":7376,"close":7429,"volume":2720953},{"date":"2025-02-04","open":7391,"high":7396,"low":7358,"close":7363,"volume":2138678},{"date":"2025-02-05","open":7419,"high":7453,"low":7414,"close":7453,"volume":1426692},{"date":"2025-02-06","open":7561,"high":7574,"low":7552,"close":7552,"volume":1896260},{"date":"2025-02-07","open":7570,"high":7579,"low":7552,"close":7561,"volume":1540925},{"date":"2025-02-10","open":7514,"high":7523,"low":7510,"close":7514,"volume":1237025},{"date":"2025-02-11","open":7510,"high":7514,"low":7481,"close":7481,"volume":1431603},{"date":"2025-02-12","open":7443,"high":7458,"low":7424,"close":7424,"volume":1570586},{"date":"2025-02-13","open":7343,"high":7363,"low":7339,"close":7363,"volume":2807879},{"date":"2025-02-14","open":7453,"high":7458,"low":7443,"close":7453,"volume":1382417},{"date":"2025-02-17","open":7500,"high":7500,"low":7476,"close":7481,"volume":1915616},{"date":"2025-02-18","open":7476,"high":7490,"low":7452,"close":7462,"volume":1278728},{"date":"2025-02-19","open":7420,"high":7429,"low":7410,"close":7420,"volume":1623168},{"date":"2025-02-20","open":7419,"high":7443,"low":7409,"close":7443,"volume":1892706},{"date":"2025-02-21","open":7442,"high":7462,"low":7432,"close":7462,"volume":1416010},{"date":"2025-02-24","open":7515,"high":7529,"low":7515,"close":7519,"volume":2110515},{"date":"2025-02-25","open":7562,"high":7589,"low":7562,"close":7580,"volume":2213169},{"date":"2025-02-26","open":7689,"high":7699,"low":7642,"close":7646,"volume":3122109},{"date":"2025-02-27","open":7713,"high":7728,"low":7705,"close":7713,"volume":3186597},{"date":"2025-02-28","open":7698,"high":7746,"low":7698,"close":7737,"volume":3167889},{"date":"2025-03-04","open":7808,"high":7840,"low":7794,"close":7794,"volume":2955143},{"date":"2025-03-05","open":7700,"high":7714,"low":7661,"close":7695,"volume":2249265},{"date":"2025-03-06","open":7646,"high":7646,"low":7609,"close":7628,"volume":1615357},{"date":"2025-03-07","open":7651,"high":7700,"low":7646,"close":7695,"volume":1919572},{"date":"2025-03-10","open":7662,"high":7662,"low":7633,"close":7633,"volume":2146210},{"date":"2025-03-11","open":7704,"high":7757,"low":7699,"close":7718,"volume":2427511},{"date":"2025-03-12","open":7632,"high":7642,"low":7620,"close":7642,"volume":2148002},{"date":"2025-03-13","open":7581,"high":7615,"low":7576,"close":7605,"volume":1771192},{"date":"2025-03-14","open":7632,"high":7637,"low":7609,"close":7619,"volume":1816343},{"date":"2025-03-17","open":7642,"high":7642,"low":7604,"close":7619,"volume":1984624},{"date":"2025-03-18","open":7637,"high":7661,"low":7637,"close":7661,"volume":1041217},{"date":"2025-03-19","open":7643,"high":7652,"low":7633,"close":7633,"volume":1207244},{"date":"2025-03-20","open":7699,"high":7713,"low":7699,"close":7704,"volume":1560153},{"date":"2025-03-21","open":7690,"high":7695,"low":7666,"close":7671,"volume":1358336},{"date":"2025-03-24","open":7632,"high":7637,"low":7609,"close":7614,"volume":1302723},{"date":"2025-03-25","open":7567,"high":7571,"low":7553,"close":7571,"volume":2797125},{"date":"2025-03-26","open":7557,"high":7557,"low":7534,"close":7534,"volume":2548963},{"date":"2025-03-27","open":7524,"high":7533,"low":7511,"close":7515,"volume":1253336},{"date":"2025-03-28","open":7500,"high":7529,"low":7495,"close":7529,"volume":1224731},{"date":"2025-03-31","open":7638,"high":7672,"low":7633,"close":7667,"volume":3017506},{"date":"2025-04-01","open":7671,"high":7705,"low":7661,"close":7700,"volume":1806077},{"date":"2025-04-02","open":7709,"high":7724,"low":7700,"close":7714,"volume":2239255},{"date":"2025-04-03","open":7833,"high":7854,"low":7799,"close":7828,"volume":4974887},{"date":"2025-04-04","open":7787,"high":7856,"low":7777,"close":7852,"volume":2975670},{"date":"2025-04-07","open":7927,"high":7951,"low":7842,"close":7918,"volume":7339992},{"date":"2025-04-08","open":7615,"high":7647,"low":7585,"close":7600,"volume":5827970},{"date":"2025-04-09","open":7416,"high":7421,"low":7159,"close":7301,"volume":9494334},{"date":"2025-04-10","open":7490,"high":7578,"low":7481,"close":7519,"volume":4623782},{"date":"2025-04-11","open":7250,"high":7344,"low":7218,"close":7344,"volume":7521468},{"date":"2025-04-14","open":7300,"high":7363,"low":7281,"close":7348,"volume":4560976},{"date":"2025-04-15","open":7396,"high":7444,"low":7376,"close":7415,"volume":2477549},{"date":"2025-04-16","open":7405,"high":7433,"low":7400,"close":7424,"volume":2113092},{"date":"2025-04-17","open":7458,"high":7468,"low":7438,"close":7443,"volume":1924954},{"date":"2025-04-18","open":7419,"high":7428,"low":7395,"close":7424,"volume":1072892},{"date":"2025-04-21","open":7386,"high":7391,"low":7348,"close":7353,"volume":2488488},{"date":"2025-04-22","open":7301,"high":7316,"low":7259,"close":7268,"volume":3530973},{"date":"2025-04-23","open":7363,"high":7420,"low":7363,"close":7391,"volume":2832874},{"date":"2025-04-24","open":7391,"high":7410,"low":7386,"close":7396,"volume":1461589},{"date":"2025-04-25","open":7428,"high":7472,"low":7424,"close":7472,"volume":2410616},{"date":"2025-04-28","open":7529,"high":7538,"low":7505,"close":7510,"volume":1773387},{"date":"2025-04-29","open":7548,"high":7553,"low":7529,"close":7534,"volume":1420675},{"date":"2025-04-30","open":7605,"high":7610,"low":7590,"close":7600,"volume":3426438},{"date":"2025-05-02","open":7515,"high":7515,"low":7476,"close":7500,"volume":2447941},{"date":"2025-05-07","open":7415,"high":7434,"low":7401,"close":7415,"volume":2030283},{"date":"2025-05-08","open":7438,"high":7448,"low":7414,"close":7424,"volume":1544326},{"date":"2025-05-09","open":7362,"high":7385,"low":7352,"close":7372,"volume":3058987},{"date":"2025-05-12","open":7348,"high":7355,"low":7325,"close":7334,"volume":2738440},{"date":"2025-05-13","open":7309,"high":7324,"low":7304,"close":7319,"volume":2862037},{"date":"2025-05-14","open":7290,"high":7305,"low":7278,"close":7295,"volume":4250984},{"date":"2025-05-15","open":7220,"high":7237,"low":7211,"close":7233,"volume":4853320},{"date":"2025-05-16","open":7295,"high":7334,"low":7290,"close":7334,"volume":2481746},{"date":"2025-05-19","open":7224,"high":7248,"low":7166,"close":7181,"volume":4835921},{"date":"2025-05-20","open":7310,"high":7320,"low":7290,"close":7305,"volume":2540849},{"date":"2025-05-21","open":7238,"high":7242,"low":7191,"close":7191,"volume":3381160},{"date":"2025-05-22","open":7100,"high":7110,"low":7076,"close":7100,"volume":7823721},{"date":"2025-05-23","open":7138,"high":7158,"low":7123,"close":7138,"volume":5590719},{"date":"2025-05-26","open":7110,"high":7123,"low":7096,"close":7110,"volume":2552367},{"date":"2025-05-27","open":7171,"high":7247,"low":7171,"close":7233,"volume":3326578},{"date":"2025-05-28","open":7247,"high":7251,"low":7195,"close":7219,"volume":1927183},{"date":"2025-05-29","open":7215,"high":7220,"low":7170,"close":7170,"volume":3591429},{"date":"2025-05-30","open":7276,"high":7304,"low":7268,"close":7285,"volume":3000338},{"date":"2025-06-02","open":7252,"high":7252,"low":7233,"close":7233,"volume":2510347},{"date":"2025-06-04","open":7237,"high":7241,"low":7213,"close":7218,"volume":2908352},{"date":"2025-06-05","open":7324,"high":7329,"low":7294,"close":7309,"volume":3090819},{"date":"2025-06-09","open":7233,"high":7238,"low":7204,"close":7233,"volume":2684381},{"date":"2025-06-10","open":7253,"high":7280,"low":7243,"close":7280,"volume":2556070},{"date":"2025-06-11","open":7275,"high":7284,"low":7252,"close":7252,"volume":2631329},{"date":"2025-06-12","open":7290,"high":7314,"low":7286,"close":7300,"volume":3126501},{"date":"2025-06-13","open":7390,"high":7414,"low":7367,"close":7400,"volume":4315389},{"date":"2025-06-16","open":7299,"high":7314,"low":7271,"close":7280,"volume":2774984},{"date":"2025-06-17","open":7256,"high":7275,"low":7252,"close":7252,"volume":2381524},{"date":"2025-06-18","open":7309,"high":7329,"low":7289,"close":7304,"volume":2734735},{"date":"2025-06-19","open":7314,"high":7338,"low":7309,"close":7309,"volume":1690088},{"date":"2025-06-20","open":7333,"high":7352,"low":7314,"close":7347,"volume":1635479},{"date":"2025-06-23","open":7325,"high":7330,"low":7281,"close":7290,"volume":2059432},{"date":"2025-06-24","open":7329,"high":7362,"low":7324,"close":7347,"volume":2390294},{"date":"2025-06-25","open":7395,"high":7400,"low":7380,"close":7395,"volume":2221755},{"date":"2025-06-26","open":7405,"high":7433,"low":7405,"close":7429,"volume":2275913},{"date":"2025-06-27","open":7441,"high":7446,"low":7421,"close":7431,"volume":1836710},{"date":"2025-06-30","open":7422,"high":7422,"low":7379,"close":7398,"volume":1780008},{"date":"2025-07-01","open":7465,"high":7503,"low":7460,"close":7494,"volume":2686635},{"date":"2025-07-02","open":7489,"high":7494,"low":7470,"close":7475,"volume":2150789},{"date":"2025-07-03","open":7455,"high":7470,"low":7450,"close":7470,"volume":2585949},{"date":"2025-07-04","open":7383,"high":7412,"low":7375,"close":7407,"volume":2775872},{"date":"2025-07-07","open":7374,"high":7378,"low":7354,"close":7374,"volume":2761191},{"date":"2025-07-08","open":7307,"high":7317,"low":7297,"close":7302,"volume":2663235},{"date":"2025-07-09","open":7302,"high":7307,"low":7288,"close":7292,"volume":1778177},{"date":"2025-07-10","open":7365,"high":7375,"low":7350,"close":7355,"volume":2987628},{"date":"2025-07-11","open":7365,"high":7388,"low":7345,"close":7350,"volume":2059803},{"date":"2025-07-14","open":7268,"high":7282,"low":7250,"close":7268,"volume":4194881},{"date":"2025-07-15","open":7249,"high":7258,"low":7240,"close":7254,"volume":2716397},{"date":"2025-07-16","open":7191,"high":7225,"low":7186,"close":7225,"volume":3036521},{"date":"2025-07-17","open":7202,"high":7207,"low":7177,"close":7177,"volume":3952368},{"date":"2025-07-18","open":7216,"high":7240,"low":7216,"close":7235,"volume":1900933},{"date":"2025-07-21","open":7221,"high":7254,"low":7221,"close":7254,"volume":2001074},{"date":"2025-07-22","open":7278,"high":7291,"low":7264,"close":7264,"volume":3548895},{"date":"2025-07-23","open":7301,"high":7311,"low":7268,"close":7273,"volume":2546627},{"date":"2025-07-24","open":7279,"high":7307,"low":7279,"close":7292,"volume":2244227},{"date":"2025-07-25","open":7312,"high":7317,"low":7292,"close":7292,"volume":1958439},{"date":"2025-07-28","open":7271,"high":7291,"low":7262,"close":7281,"volume":2073885},{"date":"2025-07-29","open":7270,"high":7270,"low":7253,"close":7261,"volume":1615891},{"date":"2025-07-30","open":7349,"high":7357,"low":7344,"close":7353,"volume":2700759},{"date":"2025-07-31","open":7334,"high":7362,"low":7324,"close":7362,"volume":1990364},{"date":"2025-08-01","open":7314,"high":7314,"low":7295,"close":7300,"volume":2019561},{"date":"2025-08-04","open":7405,"high":7415,"low":7367,"close":7376,"volume":3379352},{"date":"2025-08-05","open":7449,"high":7468,"low":7449,"close":7453,"volume":2640966},{"date":"2025-08-06","open":7463,"high":7463,"low":7441,"close":7444,"volume":1468455},{"date":"2025-08-07","open":7424,"high":7429,"low":7410,"close":7424,"volume":1448789},{"date":"2025-08-08","open":7420,"high":7430,"low":7410,"close":7415,"volume":1542704},{"date":"2025-08-11","open":7390,"high":7410,"low":7381,"close":7410,"volume":1468862},{"date":"2025-08-12","open":7382,"high":7401,"low":7372,"close":7391,"volume":1862889},{"date":"2025-08-13","open":7362,"high":7376,"low":7349,"close":7376,"volume":2754521},{"date":"2025-08-14","open":7415,"high":7430,"low":7410,"close":7420,"volume":2407287},{"date":"2025-08-18","open":7319,"high":7334,"low":7315,"close":7329,"volume":4103809},{"date":"2025-08-19","open":7300,"high":7305,"low":7285,"close":7285,"volume":3095814},{"date":"2025-08-20","open":7314,"high":7323,"low":7295,"close":7305,"volume":2805105},{"date":"2025-08-21","open":7328,"high":7338,"low":7323,"close":7333,"volume":1365806},{"date":"2025-08-22","open":7305,"high":7314,"low":7295,"close":7305,"volume":1616458},{"date":"2025-08-25","open":7343,"high":7348,"low":7328,"close":7333,"volume":2108635},{"date":"2025-08-26","open":7332,"high":7347,"low":7285,"close":7305,"volume":2843432},{"date":"2025-08-27","open":7314,"high":7318,"low":7305,"close":7314,"volume":1937428},{"date":"2025-08-28","open":7318,"high":7338,"low":7308,"close":7338,"volume":2009308},{"date":"2025-08-29","open":7353,"high":7363,"low":7340,"close":7353,"volume":2463933},{"date":"2025-09-01","open":7279,"high":7288,"low":7264,"close":7264,"volume":2423228},{"date":"2025-09-02","open":7271,"high":7291,"low":7266,"close":7271,"volume":2293954},{"date":"2025-09-03","open":7265,"high":7270,"low":7223,"close":7223,"volume":4088425},{"date":"2025-09-04","open":7308,"high":7338,"low":7308,"close":7338,"volume":2853791},{"date":"2025-09-05","open":7391,"high":7406,"low":7387,"close":7401,"volume":2570765},{"date":"2025-09-08","open":7482,"high":7492,"low":7468,"close":7482,"volume":6508392},{"date":"2025-09-09","open":7579,"high":7594,"low":7574,"close":7574,"volume":5496685},{"date":"2025-09-10","open":7545,"high":7560,"low":7545,"close":7545,"volume":3589376},{"date":"2025-09-11","open":7589,"high":7599,"low":7574,"close":7574,"volume":2745622},{"date":"2025-09-12","open":7636,"high":7651,"low":7631,"close":7636,"volume":3035713},{"date":"2025-09-15","open":7608,"high":7618,"low":7603,"close":7603,"volume":3506261},{"date":"2025-09-16","open":7651,"high":7660,"low":7641,"close":7646,"volume":3106103},{"date":"2025-09-17","open":7660,"high":7675,"low":7656,"close":7670,"volume":3103599},{"date":"2025-09-18","open":7621,"high":7651,"low":7617,"close":7646,"volume":2993087},{"date":"2025-09-19","open":7579,"high":7579,"low":7535,"close":7535,"volume":5858590},{"date":"2025-09-22","open":7531,"high":7540,"low":7521,"close":7540,"volume":2568434},{"date":"2025-09-23","open":7521,"high":7531,"low":7512,"close":7531,"volume":2786748},{"date":"2025-09-24","open":7569,"high":7574,"low":7554,"close":7569,"volume":2680043},{"date":"2025-09-25","open":7531,"high":7549,"low":7526,"close":7526,"volume":2298346},{"date":"2025-09-26","open":7534,"high":7534,"low":7504,"close":7516,"volume":2371720},{"date":"2025-09-29","open":7545,"high":7565,"low":7541,"close":7565,"volume":1468744},{"date":"2025-09-30","open":7594,"high":7594,"low":7575,"close":7589,"volume":2185257},{"date":"2025-10-01","open":7561,"high":7576,"low":7551,"close":7551,"volume":3103426},{"date":"2025-10-02","open":7590,"high":7604,"low":7575,"close":7575,"volume":2668874},{"date":"2025-10-10","open":7570,"high":7585,"low":7560,"close":7580,"volume":4447729},{"date":"2025-10-13","open":7637,"high":7661,"low":7637,"close":7647,"volume":5521306},{"date":"2025-10-14","open":7676,"high":7710,"low":7671,"close":7710,"volume":3845885},{"date":"2025-10-15","open":7706,"high":7725,"low":7696,"close":7720,"volume":2697995},{"date":"2025-10-16","open":7715,"high":7719,"low":7700,"close":7710,"volume":2482438},{"date":"2025-10-17","open":7758,"high":7803,"low":7758,"close":7778,"volume":4435754},{"date":"2025-10-20","open":7735,"high":7740,"low":7716,"close":7720,"volume":3864604},{"date":"2025-10-21","open":7778,"high":7793,"low":7773,"close":7778,"volume":2816597},{"date":"2025-10-22","open":7807,"high":7829,"low":7807,"close":7807,"volume":2588128},{"date":"2025-10-23","open":7829,"high":7832,"low":7807,"close":7807,"volume":2062053},{"date":"2025-10-24","open":7763,"high":7778,"low":7763,"close":7773,"volume":2498723},{"date":"2025-10-27","open":7739,"high":7744,"low":7710,"close":7715,"volume":3379519},{"date":"2025-10-28","open":7801,"high":7816,"low":7797,"close":7811,"volume":2957528},{"date":"2025-10-29","open":7825,"high":7830,"low":7817,"close":7821,"volume":2942779},{"date":"2025-10-30","open":7726,"high":7741,"low":7713,"close":7717,"volume":3983338},{"date":"2025-10-31","open":7684,"high":7698,"low":7679,"close":7688,"volume":2124397},{"date":"2025-11-03","open":7679,"high":7679,"low":7650,"close":7650,"volume":2586327,"rsi_14":44.88,"sma_20":7936.48,"sma_60":7752.75,"sma_120":7622.09},{"date":"2025-11-04","open":7640,"high":7664,"low":7625,"close":7664,"volume":2147590,"rsi_14":45.32,"sma_20":7940.17,"sma_60":7757.65,"sma_120":7624.31},{"date":"2025-11-05","open":7664,"high":7698,"low":7664,"close":7674,"volume":3429008,"rsi_14":46.86,"sma_20":7946.42,"sma_60":7761.39,"sma_120":7627.06},{"date":"2025-11-06","open":7582,"high":7587,"low":7572,"close":7587,"volume":2853200,"rsi_14":34.74,"sma_20":7946.93,"sma_60":7763.8,"sma_120":7629.4},{"date":"2025-11-07","open":7630,"high":7645,"low":7622,"close":7625,"volume":2722714,"rsi_14":42.14,"sma_20":7949.13,"sma_60":7767.2,"sma_120":7632.18},{"date":"2025-11-10","open":7577,"high":7592,"low":7567,"close":7572,"volume":2314766,"rsi_14":32.79,"sma_20":7945.14,"sma_60":7769.86,"sma_120":7634.72},{"date":"2025-11-11","open":7601,"high":7605,"low":7591,"close":7596,"volume":1879034,"rsi_14":32.23,"sma_20":7939.19,"sma_60":7773.04,"sma_120":7637.99},{"date":"2025-11-12","open":7650,"high":7655,"low":7635,"close":7635,"volume":1761202,"rsi_14":36.24,"sma_20":7934.74,"sma_60":7777.21,"sma_120":7640.74},{"date":"2025-11-13","open":7660,"high":7664,"low":7640,"close":7640,"volume":4482723,"rsi_14":38.83,"sma_20":7931.0,"sma_60":7781.7,"sma_120":7644.83},{"date":"2025-11-14","open":7596,"high":7605,"low":7591,"close":7596,"volume":2323013,"rsi_14":39.87,"sma_20":7921.52,"sma_60":7784.7,"sma_120":7647.51},{"date":"2025-11-17","open":7558,"high":7563,"low":7544,"close":7558,"volume":1597069,"rsi_14":25.84,"sma_20":7913.06,"sma_60":7788.6,"sma_120":7650.8},{"date":"2025-11-18","open":7562,"high":7597,"low":7557,"close":7587,"volume":1876414,"rsi_14":28.62,"sma_20":7903.07,"sma_60":7793.74,"sma_120":7655.15},{"date":"2025-11-19","open":7572,"high":7579,"low":7567,"close":7567,"volume":1828774,"rsi_14":33.97,"sma_20":7890.52,"sma_60":7798.2,"sma_120":7659.0},{"date":"2025-11-20","open":7553,"high":7553,"low":7535,"close":7548,"volume":2721118,"rsi_14":34.71,"sma_20":7876.94,"sma_60":7801.83,"sma_120":7662.92},{"date":"2025-11-21","open":7587,"high":7592,"low":7572,"close":7577,"volume":2460227,"rsi_14":41.94,"sma_20":7866.7,"sma_60":7806.46,"sma_120":7666.02},{"date":"2025-11-24","open":7596,"high":7605,"low":7591,"close":7601,"volume":1288326,"rsi_14":43.32,"sma_20":7860.75,"sma_60":7811.04,"sma_120":7669.45},{"date":"2025-11-25","open":7640,"high":7645,"low":7632,"close":7635,"volume":1699154,"rsi_14":46.0,"sma_20":7851.43,"sma_60":7816.66,"sma_120":7673.63},{"date":"2025-11-26","open":7668,"high":7683,"low":7659,"close":7659,"volume":1960604,"rsi_14":58.59,"sma_20":7842.92,"sma_60":7822.55,"sma_120":7677.04},{"date":"2025-11-27","open":7721,"high":7721,"low":7702,"close":7702,"volume":1099517,"rsi_14":56.18,"sma_20":7840.7,"sma_60":7828.26,"sma_120":7681.0},{"date":"2025-11-28","open":7679,"high":7684,"low":7659,"close":7659,"volume":2081836,"rsi_14":62.11,"sma_20":7839.27,"sma_60":7833.51,"sma_120":7684.97},{"date":"2025-12-01","open":7650,"high":7650,"low":7611,"close":7625,"volume":1584737,"rsi_14":53.87,"sma_20":7838.03,"sma_60":7839.23,"sma_120":7687.88},{"date":"2025-12-02","open":7572,"high":7584,"low":7567,"close":7582,"volume":2282043,"rsi_14":42.99,"sma_20":7833.83,"sma_60":7844.54,"sma_120":7691.05},{"date":"2025-12-03","open":7562,"high":7587,"low":7562,"close":7577,"volume":1760194,"rsi_14":41.68,"sma_20":7828.86,"sma_60":7850.57,"sma_120":7693.79},{"date":"2025-12-04","open":7577,"high":7577,"low":7562,"close":7567,"volume":1754553,"rsi_14":45.7,"sma_20":7827.85,"sma_60":7854.45,"sma_120":7696.68},{"date":"2025-12-05","open":7543,"high":7562,"low":7538,"close":7543,"volume":2788170,"rsi_14":47.86,"sma_20":7823.65,"sma_60":7856.85,"sma_120":7698.97},{"date":"2025-12-08","open":7504,"high":7509,"low":7489,"close":7499,"volume":2547284,"rsi_14":37.18,"sma_20":7819.9,"sma_60":7857.09,"sma_120":7700.02},{"date":"2025-12-09","open":7485,"high":7499,"low":7475,"close":7485,"volume":1869160,"rsi_14":37.77,"sma_20":7814.13,"sma_60":7855.53,"sma_120":7701.97},{"date":"2025-12-10","open":7494,"high":7499,"low":7485,"close":7499,"volume":1279989,"rsi_14":42.78,"sma_20":7807.16,"sma_60":7854.73,"sma_120":7704.28},{"date":"2025-12-11","open":7519,"high":7553,"low":7519,"close":7538,"volume":1858325,"rsi_14":44.3,"sma_20":7801.94,"sma_60":7854.08,"sma_120":7706.48},{"date":"2025-12-12","open":7504,"high":7509,"low":7475,"close":7480,"volume":2376186,"rsi_14":33.67,"sma_20":7795.92,"sma_60":7851.35,"sma_120":7708.14},{"date":"2025-12-15","open":7446,"high":7451,"low":7426,"close":7441,"volume":2129856,"rsi_14":24.48,"sma_20":7789.95,"sma_60":7848.54,"sma_120":7709.14},{"date":"2025-12-16","open":7446,"high":7451,"low":7431,"close":7441,"volume":1676922,"rsi_14":19.18,"sma_20":7782.44,"sma_60":7844.98,"sma_120":7710.64},{"date":"2025-12-17","open":7460,"high":7467,"low":7431,"close":7441,"volume":975045,"rsi_14":15.71,"sma_20":7775.95,"sma_60":7841.01,"sma_120":7711.64},{"date":"2025-12-18","open":7465,"high":7475,"low":7455,"close":7455,"volume":1632595,"rsi_14":20.0,"sma_20":7771.24,"sma_60":7837.7,"sma_120":7712.36},{"date":"2025-12-19","open":7485,"high":7486,"low":7451,"close":7460,"volume":1124236,"rsi_14":23.44,"sma_20":7765.25,"sma_60":7836.38,"sma_120":7712.83},{"date":"2025-12-22","open":7451,"high":7455,"low":7421,"close":7421,"volume":1567626,"rsi_14":23.81,"sma_20":7755.97,"sma_60":7834.31,"sma_120":7712.97},{"date":"2025-12-23","open":7436,"high":7460,"low":7436,"close":7451,"volume":1407670,"rsi_14":30.88,"sma_20":7746.5,"sma_60":7832.9,"sma_120":7713.64},{"date":"2025-12-24","open":7455,"high":7470,"low":7455,"close":7465,"volume":1149249,"rsi_14":34.78,"sma_20":7736.5,"sma_60":7831.09,"sma_120":7713.61},{"date":"2025-12-26","open":7494,"high":7499,"low":7460,"close":7470,"volume":2799408,"rsi_14":38.46,"sma_20":7726.0,"sma_60":7830.09,"sma_120":7713.77},{"date":"2025-12-29","open":7479,"high":7484,"low":7464,"close":7469,"volume":1615605,"rsi_14":40.98,"sma_20":7715.0,"sma_60":7828.83,"sma_120":7713.78},{"date":"2025-12-30","open":7493,"high":7498,"low":7474,"close":7484,"volume":1677792,"rsi_14":45.9,"sma_20":7706.5,"sma_60":7827.0,"sma_120":7714.45},{"date":"2026-01-02","open":7430,"high":7430,"low":7401,"close":7406,"volume":3078641,"rsi_14":33.78,"sma_20":7696.25,"sma_60":7823.41,"sma_120":7714.74},{"date":"2026-01-05","open":7406,"high":7415,"low":7396,"close":7406,"volume":3030466,"rsi_14":25.76,"sma_20":7686.25,"sma_60":7820.51,"sma_120":7715.65},{"date":"2026-01-06","open":7415,"high":7420,"low":7386,"close":7386,"volume":2309762,"rsi_14":29.31,"sma_20":7675.75,"sma_60":7816.84,"sma_120":7716.48},{"date":"2026-01-07","open":7411,"high":7425,"low":7406,"close":7415,"volume":2824776,"rsi_14":41.07,"sma_20":7668.0,"sma_60":7813.59,"sma_120":7717.03},{"date":"2026-01-08","open":7445,"high":7459,"low":7435,"close":7454,"volume":2306099,"rsi_14":48.44,"sma_20":7664.5,"sma_60":7809.85,"sma_120":7717.95},{"date":"2026-01-09","open":7440,"high":7445,"low":7425,"close":7445,"volume":2224036,"rsi_14":46.97,"sma_20":7661.25,"sma_60":7804.86,"sma_120":7719.48},{"date":"2026-01-12","open":7469,"high":7479,"low":7420,"close":7425,"volume":3238246,"rsi_14":41.79,"sma_20":7656.25,"sma_60":7799.38,"sma_120":7720.95},{"date":"2026-01-13","open":7469,"high":7479,"low":7449,"close":7449,"volume":3262263,"rsi_14":45.07,"sma_20":7650.5,"sma_60":7794.48,"sma_120":7722.88},{"date":"2026-01-14","open":7459,"high":7464,"low":7449,"close":7454,"volume":2031328,"rsi_14":51.56,"sma_20":7648.0,"sma_60":7788.48,"sma_120":7725.26},{"date":"2026-01-15","open":7523,"high":7523,"low":7500,"close":7508,"volume":2239676,"rsi_14":55.07,"sma_20":7650.25,"sma_60":7784.42,"sma_120":7727.61},{"date":"2026-01-16","open":7508,"high":7518,"low":7503,"close":7508,"volume":1894895,"rsi_14":53.03,"sma_20":7652.5,"sma_60":7779.34,"sma_120":7729.79},{"date":"2026-01-19","open":7491,"high":7496,"low":7457,"close":7462,"volume":2348469,"rsi_14":42.5,"sma_20":7651.0,"sma_60":7772.49,"sma_120":7731.27},{"date":"2026-01-20","open":7425,"high":7440,"low":7391,"close":7391,"volume":2683753,"rsi_14":40.48,"sma_20":7646.5,"sma_60":7764.9,"sma_120":7732.29},{"date":"2026-01-21","open":7372,"high":7391,"low":7362,"close":7386,"volume":3670034,"rsi_14":37.8,"sma_20":7641.5,"sma_60":7757.81,"sma_120":7733.12},{"date":"2026-01-22","open":7430,"high":7440,"low":7415,"close":7420,"volume":2473910,"rsi_14":52.05,"sma_20":7640.25,"sma_60":7752.32,"sma_120":7734.25},{"date":"2026-01-23","open":7464,"high":7474,"low":7454,"close":7469,"volume":3264008,"rsi_14":57.83,"sma_20":7640.0,"sma_60":7745.98,"sma_120":7735.66},{"date":"2026-01-26","open":7503,"high":7510,"low":7484,"close":7498,"volume":3124947,"rsi_14":63.53,"sma_20":7640.5,"sma_60":7739.97,"sma_120":7737.48},{"date":"2026-01-27","open":7508,"high":7513,"low":7488,"close":7498,"volume":2482531,"rsi_14":60.76,"sma_20":7640.75,"sma_60":7735.82,"sma_120":7738.52},{"date":"2026-01-28","open":7449,"high":7459,"low":7440,"close":7454,"volume":3272031,"rsi_14":50.0,"sma_20":7640.0,"sma_60":7731.42,"sma_120":7739.11},{"date":"2026-01-29","open":7452,"high":7452,"low":7394,"close":7404,"volume":4020017,"rsi_14":43.01,"sma_20":7634.75,"sma_60":7726.43,"sma_120":7739.59},{"date":"2026-01-30","open":7438,"high":7438,"low":7374,"close":7389,"volume":2929415,"rsi_14":43.48,"sma_20":7632.75,"sma_60":7720.94,"sma_120":7739.3},{"date":"2026-02-02","open":7408,"high":7438,"low":7389,"close":7428,"volume":2781099,"rsi_14":45.26,"sma_20":7632.75,"sma_60":7715.95,"sma_120":7738.67},{"date":"2026-02-03","open":7384,"high":7384,"low":7364,"close":7369,"volume":2616818,"rsi_14":39.62,"sma_20":7630.75,"sma_60":7711.45,"sma_120":7737.63},{"date":"2026-02-04","open":7389,"high":7394,"low":7369,"close":7374,"volume":2504710,"rsi_14":33.33,"sma_20":7627.5,"sma_60":7706.38,"sma_120":7736.79},{"date":"2026-02-05","open":7364,"high":7384,"low":7360,"close":7374,"volume":2396829,"rsi_14":33.33,"sma_20":7622.25,"sma_60":7702.22,"sma_120":7736.04},{"date":"2026-02-06","open":7467,"high":7477,"low":7433,"close":7433,"volume":4039555,"rsi_14":47.31,"sma_20":7620.5,"sma_60":7698.63,"sma_120":7735.83},{"date":"2026-02-09","open":7423,"high":7438,"low":7399,"close":7408,"volume":2272388,"rsi_14":49.44,"sma_20":7618.5,"sma_60":7693.97,"sma_120":7735.59},{"date":"2026-02-10","open":7443,"high":7467,"low":7438,"close":7462,"volume":2499367,"rsi_14":55.56,"sma_20":7618.0,"sma_60":7690.15,"sma_120":7735.92},{"date":"2026-02-11","open":7526,"high":7540,"low":7521,"close":7535,"volume":2412322,"rsi_14":58.88,"sma_20":7621.0,"sma_60":7688.31,"sma_120":7736.51},{"date":"2026-02-12","open":7501,"high":7511,"low":7492,"close":7501,"volume":2758795,"rsi_14":50.96,"sma_20":7619.5,"sma_60":7686.57,"sma_120":7737.58},{"date":"2026-02-13","open":7589,"high":7599,"low":7570,"close":7575,"volume":3646545,"rsi_14":54.87,"sma_20":7621.75,"sma_60":7685.56,"sma_120":7739.65},{"date":"2026-02-19","open":7614,"high":7623,"low":7589,"close":7599,"volume":3636846,"rsi_14":56.78,"sma_20":7629.0,"sma_60":7685.32,"sma_120":7741.76},{"date":"2026-02-20","open":7638,"high":7653,"low":7628,"close":7638,"volume":2507388,"rsi_14":64.1,"sma_20":7640.5,"sma_60":7686.08,"sma_120":7743.96},{"date":"2026-02-23","open":7599,"high":7619,"low":7589,"close":7614,"volume":2457067,"rsi_14":70.09,"sma_20":7651.0,"sma_60":7685.92,"sma_120":7746.19},{"date":"2026-02-24","open":7628,"high":7633,"low":7609,"close":7614,"volume":1851410,"rsi_14":72.12,"sma_20":7659.75,"sma_60":7685.32,"sma_120":7748.18},{"date":"2026-02-25","open":7643,"high":7653,"low":7619,"close":7628,"volume":3640686,"rsi_14":70.71,"sma_20":7666.75,"sma_60":7684.42,"sma_120":7750.54},{"date":"2026-02-26","open":7651,"high":7656,"low":7631,"close":7641,"volume":3173786,"rsi_14":78.65,"sma_20":7671.75,"sma_60":7682.92,"sma_120":7752.73},{"date":"2026-02-27","open":7685,"high":7695,"low":7675,"close":7685,"volume":2536946,"rsi_14":80.41,"sma_20":7679.0,"sma_60":7681.92,"sma_120":7755.09},{"date":"2026-03-03","open":7662,"high":7666,"low":7612,"close":7612,"volume":3426586,"rsi_14":78.25,"sma_20":7687.83,"sma_60":7680.94,"sma_120":7757.23},{"date":"2026-03-04","open":7616,"high":7651,"low":7587,"close":7597,"volume":5831173,"rsi_14":72.89,"sma_20":7699.69,"sma_60":7680.31,"sma_120":7759.77},{"date":"2026-03-05","open":7593,"high":7603,"low":7549,"close":7563,"volume":2572185,"rsi_14":71.18,"sma_20":7710.51,"sma_60":7679.84,"sma_120":7762.19},{"date":"2026-03-06","open":7577,"high":7592,"low":7563,"close":7572,"volume":2894203,"rsi_14":68.1,"sma_20":7719.84,"sma_60":7679.61,"sma_120":7765.09},{"date":"2026-03-09","open":7519,"high":7529,"low":7479,"close":7504,"volume":3399208,"rsi_14":50.84,"sma_20":7728.69,"sma_60":7678.4,"sma_120":7766.42},{"date":"2026-03-10","open":7612,"high":7627,"low":7598,"close":7612,"volume":2206761,"rsi_14":65.52,"sma_20":7742.77,"sma_60":7679.42,"sma_120":7768.14},{"date":"2026-03-11","open":7539,"high":7557,"low":7534,"close":7548,"volume":1514705,"rsi_14":51.26,"sma_20":7753.62,"sma_60":7680.12,"sma_120":7768.61},{"date":"2026-03-12","open":7415,"high":7450,"low":7410,"close":7430,"volume":2978168,"rsi_14":38.26,"sma_20":7755.37,"sma_60":7679.04,"sma_120":7767.28},{"date":"2026-03-13","open":7426,"high":7435,"low":7411,"close":7421,"volume":2491079,"rsi_14":33.01,"sma_20":7757.86,"sma_60":7677.54,"sma_120":7766.13},{"date":"2026-03-16","open":7421,"high":7430,"low":7411,"close":7421,"volume":1463712,"rsi_14":34.6,"sma_20":7757.61,"sma_60":7675.37,"sma_120":7764.72},{"date":"2026-03-17","open":7440,"high":7445,"low":7416,"close":7421,"volume":2067250,"rsi_14":34.6,"sma_20":7753.6,"sma_60":7674.2,"sma_120":7762.78},{"date":"2026-03-18","open":7459,"high":7499,"low":7454,"close":7494,"volume":1957761,"rsi_14":41.55,"sma_20":7755.18,"sma_60":7674.98,"sma_120":7761.76},{"date":"2026-03-19","open":7421,"high":7430,"low":7401,"close":7421,"volume":2480686,"rsi_14":37.27,"sma_20":7749.17,"sma_60":7674.47,"sma_120":7759.73},{"date":"2026-03-20","open":7469,"high":7494,"low":7464,"close":7474,"volume":2982115,"rsi_14":38.35,"sma_20":7744.73,"sma_60":7674.91,"sma_120":7757.96},{"date":"2026-03-23","open":7321,"high":7331,"low":7292,"close":7301,"volume":3941570,"rsi_14":31.71,"sma_20":7730.71,"sma_60":7672.57,"sma_120":7755.13},{"date":"2026-03-24","open":7379,"high":7383,"low":7336,"close":7350,"volume":2105341,"rsi_14":36.36,"sma_20":7720.45,"sma_60":7670.98,"sma_120":7753.68},{"date":"2026-03-25","open":7379,"high":7394,"low":7374,"close":7379,"volume":3743421,"rsi_14":40.22,"sma_20":7711.67,"sma_60":7670.56,"sma_120":7752.44},{"date":"2026-03-26","open":7388,"high":7393,"low":7359,"close":7364,"volume":1209577,"rsi_14":38.79,"sma_20":7701.43,"sma_60":7669.39,"sma_120":7751.15},{"date":"2026-03-27","open":7364,"high":7369,"low":7330,"close":7335,"volume":2574306,"rsi_14":40.75,"sma_20":7690.2,"sma_60":7667.48,"sma_120":7749.28},{"date":"2026-03-30","open":7335,"high":7369,"low":7320,"close":7364,"volume":2009998,"rsi_14":34.2,"sma_20":7678.26,"sma_60":7666.0,"sma_120":7748.05},{"date":"2026-03-31","open":7379,"high":7421,"low":7365,"close":7404,"volume":3704128,"rsi_14":41.22,"sma_20":7668.98,"sma_60":7665.6,"sma_120":7747.22},{"date":"2026-04-01","open":7393,"high":7433,"low":7388,"close":7433,"volume":1801510,"rsi_14":52.66,"sma_20":7661.96,"sma_60":7665.47,"sma_120":7746.24},{"date":"2026-04-02","open":7394,"high":7404,"low":7335,"close":7340,"volume":4316856,"rsi_14":46.03,"sma_20":7651.92,"sma_60":7665.06,"sma_120":7744.24},{"date":"2026-04-03","open":7477,"high":7482,"low":7452,"close":7467,"volume":1700719,"rsi_14":51.42,"sma_20":7645.16,"sma_60":7665.92,"sma_120":7743.21},{"date":"2026-04-06","open":7370,"high":7389,"low":7365,"close":7379,"volume":1253626,"rsi_14":40.98,"sma_20":7632.21,"sma_60":7663.88,"sma_120":7740.36},{"date":"2026-04-07","open":7414,"high":7428,"low":7384,"close":7394,"volume":1724784,"rsi_14":36.88,"sma_20":7614.53,"sma_60":7661.6,"sma_120":7737.6},{"date":"2026-04-08","open":7462,"high":7477,"low":7447,"close":7467,"volume":2245787,"rsi_14":45.4,"sma_20":7603.83,"sma_60":7659.9,"sma_120":7734.87},{"date":"2026-04-09","open":7418,"high":7423,"low":7404,"close":7409,"volume":1124458,"rsi_14":38.9,"sma_20":7596.23,"sma_60":7657.37,"sma_120":7731.11},{"date":"2026-04-10","open":7414,"high":7419,"low":7389,"close":7399,"volume":1254799,"rsi_14":46.24,"sma_20":7588.64,"sma_60":7655.0,"sma_120":7727.19},{"date":"2026-04-13","open":7345,"high":7369,"low":7335,"close":7364,"volume":7732566,"rsi_14":40.42,"sma_20":7579.34,"sma_60":7651.65,"sma_120":7723.06},{"date":"2026-04-14","open":7413,"high":7423,"low":7408,"close":7418,"volume":1395003,"rsi_14":42.33,"sma_20":7572.75,"sma_60":7649.12,"sma_120":7718.8},{"date":"2026-04-15","open":7448,"high":7458,"low":7438,"close":7448,"volume":1821181,"rsi_14":45.34,"sma_20":7563.82,"sma_60":7646.17,"sma_120":7715.29},{"date":"2026-04-16","open":7409,"high":7418,"low":7399,"close":7409,"volume":1158158,"rsi_14":44.75,"sma_20":7556.72,"sma_60":7642.55,"sma_120":7710.94},{"date":"2026-04-17","open":7360,"high":7362,"low":7345,"close":7360,"volume":2281521,"rsi_14":39.91,"sma_20":7544.36,"sma_60":7639.37,"sma_120":7705.93},{"date":"2026-04-20","open":7379,"high":7394,"low":7379,"close":7389,"volume":2630663,"rsi_14":39.07,"sma_20":7541.04,"sma_60":7637.42,"sma_120":7701.16},{"date":"2026-04-21","open":7418,"high":7423,"low":7404,"close":7409,"volume":1986375,"rsi_14":38.24,"sma_20":7536.2,"sma_60":7635.88,"sma_120":7696.85},{"date":"2026-04-22","open":7394,"high":7404,"low":7384,"close":7394,"volume":2306197,"rsi_14":42.68,"sma_20":7529.13,"sma_60":7633.52,"sma_120":7692.92},{"date":"2026-04-23","open":7394,"high":7399,"low":7365,"close":7374,"volume":1698478,"rsi_14":34.61,"sma_20":7521.77,"sma_60":7629.98,"sma_120":7687.98},{"date":"2026-04-24","open":7394,"high":7394,"low":7374,"close":7384,"volume":1642539,"rsi_14":50.54,"sma_20":7516.4,"sma_60":7626.12,"sma_120":7683.05},{"date":"2026-04-27","open":7370,"high":7389,"low":7370,"close":7384,"volume":4554047,"rsi_14":48.88,"sma_20":7509.49,"sma_60":7622.25,"sma_120":7679.03},{"date":"2026-04-28","open":7369,"high":7373,"low":7350,"close":7369,"volume":2643632,"rsi_14":37.14,"sma_20":7499.89,"sma_60":7618.9,"sma_120":7675.16},{"date":"2026-04-29","open":7374,"high":7374,"low":7355,"close":7369,"volume":1777192,"rsi_14":44.0,"sma_20":7488.74,"sma_60":7616.8,"sma_120":7671.61},{"date":"2026-04-30","open":7306,"high":7320,"low":7292,"close":7301,"volume":4206208,"rsi_14":37.14,"sma_20":7478.92,"sma_60":7613.78,"sma_120":7667.36},{"date":"2026-05-04","open":7345,"high":7350,"low":7312,"close":7315,"volume":2867760,"rsi_14":43.17,"sma_20":7466.05,"sma_60":7610.35,"sma_120":7663.15},{"date":"2026-05-06","open":7320,"high":7345,"low":7300,"close":7335,"volume":4197690,"rsi_14":37.35,"sma_20":7463.85,"sma_60":7608.25,"sma_120":7659.85},{"date":"2026-05-07","open":7359,"high":7379,"low":7356,"close":7374,"volume":2966517,"rsi_14":39.18,"sma_20":7462.9,"sma_60":7606.73,"sma_120":7656.56},{"date":"2026-05-08","open":7345,"high":7345,"low":7330,"close":7340,"volume":1438381,"rsi_14":39.76,"sma_20":7456.45,"sma_60":7604.63,"sma_120":7653.43},{"date":"2026-05-11","open":7372,"high":7377,"low":7352,"close":7352,"volume":2218365,"rsi_14":44.22,"sma_20":7452.25,"sma_60":7601.28,"sma_120":7649.96},{"date":"2026-05-12","open":7342,"high":7342,"low":7318,"close":7322,"volume":2836831,"rsi_14":34.54,"sma_20":7447.05,"sma_60":7597.85,"sma_120":7645.91},{"date":"2026-05-13","open":7297,"high":7312,"low":7282,"close":7312,"volume":5270970,"rsi_14":29.01,"sma_20":7443.1,"sma_60":7593.35,"sma_120":7641.75},{"date":"2026-05-14","open":7283,"high":7293,"low":7278,"close":7288,"volume":2255821,"rsi_14":28.05,"sma_20":7435.2,"sma_60":7587.18,"sma_120":7637.74},{"date":"2026-05-15","open":7281,"high":7286,"low":7223,"close":7228,"volume":2906289,"rsi_14":24.85,"sma_20":7422.85,"sma_60":7580.62,"sma_120":7633.59},{"date":"2026-05-18","open":7189,"high":7199,"low":7144,"close":7164,"volume":4188212,"rsi_14":18.89,"sma_20":7409.25,"sma_60":7571.72,"sma_120":7628.64},{"date":"2026-05-19","open":7179,"high":7184,"low":7159,"close":7164,"volume":2224084,"rsi_14":18.89,"sma_20":7398.1,"sma_60":7562.4,"sma_120":7623.86},{"date":"2026-05-20","open":7135,"high":7135,"low":7100,"close":7135,"volume":2816310,"rsi_14":18.16,"sma_20":7384.0,"sma_60":7551.92,"sma_120":7619.0},{"date":"2026-05-21","open":7184,"high":7209,"low":7179,"close":7189,"volume":4673269,"rsi_14":27.78,"sma_20":7371.65,"sma_60":7542.77,"sma_120":7614.34},{"date":"2026-05-22","open":7233,"high":7238,"low":7214,"close":7228,"volume":2066283,"rsi_14":38.81,"sma_20":7362.05,"sma_60":7534.28,"sma_120":7609.8},{"date":"2026-05-26","open":7302,"high":7312,"low":7283,"close":7297,"volume":2768033,"rsi_14":45.53,"sma_20":7356.9,"sma_60":7526.7,"sma_120":7605.56},{"date":"2026-05-27","open":7312,"high":7317,"low":7302,"close":7317,"volume":2900104,"rsi_14":45.53,"sma_20":7352.25,"sma_60":7519.62,"sma_120":7601.27},{"date":"2026-05-28","open":7302,"high":7312,"low":7254,"close":7288,"volume":2477630,"rsi_14":38.17,"sma_20":7346.1,"sma_60":7511.28,"sma_120":7596.6},{"date":"2026-05-29","open":7367,"high":7372,"low":7352,"close":7362,"volume":2800620,"rsi_14":49.62,"sma_20":7344.4,"sma_60":7504.42,"sma_120":7592.68},{"date":"2026-06-01","open":7352,"high":7352,"low":7317,"close":7337,"volume":3269398,"rsi_14":48.68,"sma_20":7341.45,"sma_60":7497.39,"sma_120":7588.85},{"date":"2026-06-02","open":7335,"high":7350,"low":7320,"close":7350,"volume":3422658,"rsi_14":55.17,"sma_20":7344.0,"sma_60":7491.61,"sma_120":7585.72},{"date":"2026-06-04","open":7335,"high":7340,"low":7310,"close":7315,"volume":2046348,"rsi_14":52.64,"sma_20":7344.05,"sma_60":7485.09,"sma_120":7582.35},{"date":"2026-06-05","open":7350,"high":7355,"low":7335,"close":7345,"volume":2668653,"rsi_14":57.42,"sma_20":7344.6,"sma_60":7480.22,"sma_120":7579.31},{"date":"2026-06-08","open":7326,"high":7326,"low":7276,"close":7286,"volume":3483272,"rsi_14":57.32,"sma_20":7340.15,"sma_60":7472.53,"sma_120":7575.97},{"date":"2026-06-09","open":7296,"high":7301,"low":7276,"close":7291,"volume":1827348,"rsi_14":64.98,"sma_20":7337.7,"sma_60":7465.99,"sma_120":7573.06},{"date":"2026-06-10","open":7321,"high":7326,"low":7291,"close":7301,"volume":1865747,"rsi_14":65.65,"sma_20":7336.5,"sma_60":7461.66,"sma_120":7570.35},{"date":"2026-06-11","open":7281,"high":7306,"low":7271,"close":7301,"volume":2080132,"rsi_14":69.64,"sma_20":7336.8,"sma_60":7457.5,"sma_120":7567.52},{"date":"2026-06-12","open":7370,"high":7375,"low":7360,"close":7375,"volume":2139166,"rsi_14":70.82,"sma_20":7341.3,"sma_60":7454.58,"sma_120":7564.97},{"date":"2026-06-15","open":7441,"high":7451,"low":7426,"close":7426,"volume":1941124,"rsi_14":69.94,"sma_20":7348.3,"sma_60":7452.08,"sma_120":7563.14},{"date":"2026-06-16","open":7386,"high":7396,"low":7376,"close":7391,"volume":3391808,"rsi_14":60.22,"sma_20":7356.5,"sma_60":7447.72,"sma_120":7561.35},{"date":"2026-06-17","open":7426,"high":7448,"low":7418,"close":7441,"volume":3476228,"rsi_14":62.63,"sma_20":7370.45,"sma_60":7445.47,"sma_120":7559.97},{"date":"2026-06-18","open":7455,"high":7509,"low":7455,"close":7495,"volume":6033640,"rsi_14":70.19,"sma_20":7387.15,"sma_60":7443.2,"sma_120":7559.06},{"date":"2026-06-19","open":7469,"high":7474,"low":7434,"close":7434,"volume":2713548,"rsi_14":60.42,"sma_20":7403.6,"sma_60":7442.88,"sma_120":7557.72},{"date":"2026-06-22","open":7441,"high":7486,"low":7441,"close":7476,"volume":1337672,"rsi_14":64.89,"sma_20":7418.05,"sma_60":7441.97,"sma_120":7556.47},{"date":"2026-06-23","open":7451,"high":7456,"low":7436,"close":7456,"volume":1684889,"rsi_14":58.89,"sma_20":7429.5,"sma_60":7440.23,"sma_120":7555.39},{"date":"2026-06-24","open":7441,"high":7461,"low":7436,"close":7451,"volume":1686827,"rsi_14":63.1,"sma_20":7437.25,"sma_60":7438.64,"sma_120":7554.02},{"date":"2026-06-25","open":7553,"high":7558,"low":7525,"close":7525,"volume":2625855,"rsi_14":66.67,"sma_20":7447.75,"sma_60":7438.8,"sma_120":7553.14},{"date":"2026-06-26","open":7508,"high":7522,"low":7498,"close":7513,"volume":1743535,"rsi_14":77.38,"sma_20":7460.5,"sma_60":7438.7,"sma_120":7552.35},{"date":"2026-06-29","open":7541,"high":7551,"low":7507,"close":7511,"volume":2734619,"rsi_14":71.91,"sma_20":7468.0,"sma_60":7437.43,"sma_120":7551.52},{"date":"2026-06-30","open":7536,"high":7546,"low":7528,"close":7546,"volume":688789,"rsi_14":73.4,"sma_20":7478.5,"sma_60":7436.23,"sma_120":7550.85},{"date":"2026-07-01","open":7437,"high":7452,"low":7427,"close":7432,"volume":1148155,"rsi_14":58.97,"sma_20":7481.25,"sma_60":7434.72,"sma_120":7549.89},{"date":"2026-07-02","open":7422,"high":7427,"low":7392,"close":7407,"volume":1275739,"rsi_14":50.47,"sma_20":7484.5,"sma_60":7431.53,"sma_120":7548.72},{"date":"2026-07-03","open":7385,"high":7400,"low":7375,"close":7380,"volume":1087078,"rsi_14":48.04,"sma_20":7486.25,"sma_60":7431.57,"sma_120":7547.72},{"date":"2026-07-06","open":7365,"high":7380,"low":7350,"close":7360,"volume":797678,"rsi_14":49.49,"sma_20":7490.0,"sma_60":7431.02,"sma_120":7546.31},{"date":"2026-07-07","open":7366,"high":7371,"low":7326,"close":7331,"volume":754821,"rsi_14":41.05,"sma_20":7492.0,"sma_60":7428.72,"sma_120":7544.31},{"date":"2026-07-08","open":7281,"high":7291,"low":7266,"close":7281,"volume":1044935,"rsi_14":29.79,"sma_20":7491.0,"sma_60":7426.58,"sma_120":7541.97},{"date":"2026-07-09","open":7266,"high":7286,"low":7261,"close":7281,"volume":710563,"rsi_14":32.18,"sma_20":7490.0,"sma_60":7424.62,"sma_120":7539.81},{"date":"2026-07-10","open":7281,"high":7306,"low":7271,"close":7301,"volume":590133,"rsi_14":32.95,"sma_20":7486.25,"sma_60":7423.55,"sma_120":7537.6},{"date":"2026-07-13","open":7266,"high":7271,"low":7246,"close":7256,"volume":842006,"rsi_14":31.18,"sma_20":7479.0,"sma_60":7420.83,"sma_120":7534.97},{"date":"2026-07-14","open":7246,"high":7248,"low":7222,"close":7237,"volume":910280,"rsi_14":30.21,"sma_20":7472.5,"sma_60":7417.28,"sma_120":7531.72},{"date":"2026-07-15","open":7246,"high":7246,"low":7227,"close":7232,"volume":927018,"rsi_14":17.07,"sma_20":7463.25,"sma_60":7414.32,"sma_120":7528.43},{"date":"2026-07-16","open":7256,"high":7261,"low":7246,"close":7246,"volume":818464,"rsi_14":17.07,"sma_20":7452.0,"sma_60":7412.42,"sma_120":7525.89},{"date":"2026-07-20","open":7251,"high":7256,"low":7241,"close":7246,"volume":976572,"rsi_14":18.42,"sma_20":7442.5,"sma_60":7410.03,"sma_120":7523.72},{"date":"2026-07-21","open":7232,"high":7246,"low":7222,"close":7237,"volume":879620,"rsi_14":9.86,"sma_20":7431.75,"sma_60":7407.15,"sma_120":7521.52},{"date":"2026-07-22","open":7212,"high":7217,"low":7197,"close":7197,"volume":786544,"rsi_14":12.5,"sma_20":7420.0,"sma_60":7403.85,"sma_120":7518.68},{"date":"2026-07-23","open":7197,"high":7207,"low":7188,"close":7197,"volume":651347,"rsi_14":13.73,"sma_20":7408.5,"sma_60":7400.88,"sma_120":7515.43},{"date":"2026-07-24","open":7182,"high":7187,"low":7162,"close":7172,"volume":1107725,"rsi_14":12.5,"sma_20":7392.0,"sma_60":7397.33,"sma_120":7511.72},{"date":"2026-07-27","open":7227,"high":7237,"low":7217,"close":7227,"volume":673973,"rsi_14":28.57,"sma_20":7377.5,"sma_60":7394.7,"sma_120":7508.47},{"date":"2026-07-28","open":7217,"high":7227,"low":7207,"close":7227,"volume":1399932,"rsi_14":31.58,"sma_20":7364.5,"sma_60":7392.3,"sma_120":7505.6},{"date":"2026-07-29","open":7251,"high":7261,"low":7227,"close":7237,"volume":2180231,"rsi_14":36.0,"sma_20":7349.0,"sma_60":7389.65,"sma_120":7503.22},{"date":"2026-07-30","open":7144,"high":7149,"low":7089,"close":7104,"volume":1413569,"rsi_14":23.38,"sma_20":7332.5,"sma_60":7385.92,"sma_120":7499.85},{"date":"2026-07-31","open":7128,"high":7167,"low":7123,"close":7158,"volume":1042119,"rsi_14":29.76,"sma_20":7320.0,"sma_60":7382.85,"sma_120":7496.6},{"date":"2026-08-03","open":7098,"high":7113,"low":7083,"close":7108,"volume":784145,"rsi_14":29.41,"sma_20":7305.0,"sma_60":7378.62,"sma_120":7493.43},{"date":"2026-08-04","open":7099,"high":7109,"low":7084,"close":7089,"volume":594778,"rsi_14":29.41,"sma_20":7290.0,"sma_60":7373.38,"sma_120":7490.06},{"date":"2026-08-05","open":7154,"high":7188,"low":7139,"close":7178,"volume":901534,"rsi_14":42.16,"sma_20":7281.0,"sma_60":7370.23,"sma_120":7487.43},{"date":"2026-08-06","open":7178,"high":7188,"low":7168,"close":7168,"volume":439143,"rsi_14":39.6,"sma_20":7274.0,"sma_60":7367.17,"sma_120":7484.22},{"date":"2026-08-07","open":7123,"high":7123,"low":7103,"close":7113,"volume":509307,"rsi_14":35.71,"sma_20":7264.25,"sma_60":7363.68,"sma_120":7480.77},{"date":"2026-08-10","open":7118,"high":7143,"low":7113,"close":7143,"volume":771727,"rsi_14":41.74,"sma_20":7241.1,"sma_60":7338.98,"sma_120":7465.52},{"date":"2026-08-11","open":7084,"high":7094,"low":7069,"close":7074,"volume":1382559,"rsi_14":39.67,"sma_20":7231.9,"sma_60":7335.83,"sma_120":7460.64},{"date":"2026-08-12","open":7098,"high":7113,"low":7088,"close":7108,"volume":627633,"rsi_14":42.97,"sma_20":7225.4,"sma_60":7334.23,"sma_120":7456.35},{"date":"2026-08-13","open":7094,"high":7104,"low":7084,"close":7104,"volume":689132,"rsi_14":44.35,"sma_20":7218.9,"sma_60":7333.63,"sma_120":7451.39},{"date":"2026-08-14","open":7118,"high":7133,"low":7103,"close":7113,"volume":751958,"rsi_14":40.0,"sma_20":7212.2,"sma_60":7333.2,"sma_120":7446.31},{"date":"2026-08-18","open":7029,"high":7029,"low":6999,"close":7009,"volume":1543765,"rsi_14":33.82,"sma_20":7200.25,"sma_60":7331.52,"sma_120":7440.02},{"date":"2026-08-19","open":7039,"high":7059,"low":7029,"close":7059,"volume":913118,"rsi_14":37.5,"sma_20":7191.25,"sma_60":7329.75,"sma_120":7434.35},{"date":"2026-08-20","open":7153,"high":7167,"low":7148,"close":7153,"volume":1083497,"rsi_14":53.68,"sma_20":7189.0,"sma_60":7328.9,"sma_120":7429.47},{"date":"2026-08-21","open":7094,"high":7104,"low":7084,"close":7099,"volume":752126,"rsi_14":45.59,"sma_20":7184.0,"sma_60":7326.0,"sma_120":7424.02},{"date":"2026-08-24","open":7093,"high":7118,"low":7088,"close":7118,"volume":741582,"rsi_14":50.77,"sma_20":7181.25,"sma_60":7323.1,"sma_120":7418.81},{"date":"2026-08-25","open":7118,"high":7133,"low":7108,"close":7128,"volume":780230,"rsi_14":53.12,"sma_20":7176.25,"sma_60":7320.87,"sma_120":7413.31},{"date":"2026-08-26","open":7188,"high":7197,"low":7173,"close":7173,"volume":751612,"rsi_14":49.58,"sma_20":7173.5,"sma_60":7318.13,"sma_120":7408.29},{"date":"2026-08-27","open":7197,"high":7202,"low":7178,"close":7193,"volume":639631,"rsi_14":52.07,"sma_20":7171.25,"sma_60":7316.15,"sma_120":7403.57},{"date":"2026-08-28","open":7183,"high":7183,"low":7154,"close":7159,"volume":410824,"rsi_14":51.64,"sma_20":7172.75,"sma_60":7312.5,"sma_120":7398.64},{"date":"2026-08-31","open":7163,"high":7170,"low":7149,"close":7159,"volume":1300828,"rsi_14":51.35,"sma_20":7149.0,"sma_60":7284.58,"sma_120":7380.55},{"date":"2026-09-01","open":7114,"high":7114,"low":7089,"close":7094,"volume":677785,"rsi_14":51.82,"sma_20":7148.25,"sma_60":7280.37,"sma_120":7375.58},{"date":"2026-09-02","open":7094,"high":7099,"low":7079,"close":7079,"volume":541145,"rsi_14":47.17,"sma_20":7147.75,"sma_60":7276.9,"sma_120":7369.56},{"date":"2026-09-03","open":7119,"high":7134,"low":7109,"close":7124,"volume":861348,"rsi_14":51.75,"sma_20":7145.0,"sma_60":7274.1,"sma_120":7364.46},{"date":"2026-09-04","open":7124,"high":7139,"low":7114,"close":7134,"volume":728077,"rsi_14":51.75,"sma_20":7143.25,"sma_60":7271.3,"sma_120":7360.46},{"date":"2026-09-07","open":7129,"high":7144,"low":7114,"close":7119,"volume":660384,"rsi_14":61.46,"sma_20":7143.5,"sma_60":7268.25,"sma_120":7356.42},{"date":"2026-09-08","open":7124,"high":7154,"low":7114,"close":7119,"volume":890263,"rsi_14":56.98,"sma_20":7142.25,"sma_60":7263.95,"sma_120":7352.38},{"date":"2026-09-09","open":7134,"high":7134,"low":7114,"close":7119,"volume":830409,"rsi_14":44.78,"sma_20":7144.5,"sma_60":7259.23,"sma_120":7348.34},{"date":"2026-09-10","open":7084,"high":7099,"low":7074,"close":7099,"volume":464496,"rsi_14":50.0,"sma_20":7144.0,"sma_60":7254.77,"sma_120":7343.49},{"date":"2026-09-11","open":7014,"high":7029,"low":7004,"close":7029,"volume":1144179,"rsi_14":37.14,"sma_20":7140.25,"sma_60":7248.3,"sma_120":7338.7},{"date":"2026-09-14","open":7018,"high":7027,"low":6984,"close":7003,"volume":668205,"rsi_14":35.29,"sma_20":7136.0,"sma_60":7240.92,"sma_120":7333.44},{"date":"2026-09-15","open":7018,"high":7023,"low":6974,"close":6989,"volume":961893,"rsi_14":24.19,"sma_20":7136.25,"sma_60":7233.87,"sma_120":7329.32},{"date":"2026-09-16","open":7013,"high":7023,"low":6994,"close":7008,"volume":814477,"rsi_14":24.19,"sma_20":7135.0,"sma_60":7226.9,"sma_120":7324.95},{"date":"2026-09-17","open":7028,"high":7042,"low":7019,"close":7038,"volume":1271088,"rsi_14":34.43,"sma_20":7130.5,"sma_60":7220.77,"sma_120":7320.58},{"date":"2026-09-18","open":7088,"high":7107,"low":7083,"close":7098,"volume":1065621,"rsi_14":45.21,"sma_20":7131.75,"sma_60":7215.72,"sma_120":7316.83},{"date":"2026-09-21","open":7068,"high":7092,"low":7063,"close":7083,"volume":1303849,"rsi_14":52.38,"sma_20":7131.25,"sma_60":7209.18,"sma_120":7313.2},{"date":"2026-09-22","open":7107,"high":7112,"low":7073,"close":7073,"volume":541798,"rsi_14":53.23,"sma_20":7129.75,"sma_60":7202.23,"sma_120":7309.23},{"date":"2026-09-23","open":7088,"high":7117,"low":7088,"close":7107,"volume":694540,"rsi_14":51.67,"sma_20":7127.75,"sma_60":7196.37,"sma_120":7305.22},{"date":"2026-09-28","open":6949,"high":6949,"low":6855,"close":6860,"volume":2483109,"rsi_14":26.85,"sma_20":7112.25,"sma_60":7185.75,"sma_120":7298.87},{"date":"2026-09-29","open":6860,"high":6870,"low":6835,"close":6860,"volume":820075,"rsi_14":25.22,"sma_20":7096.0,"sma_60":7176.2,"sma_120":7292.91},{"date":"2026-09-30","open":6840,"high":6855,"low":6830,"close":6845,"volume":844330,"rsi_14":24.58,"sma_20":7079.0,"sma_60":7166.82,"sma_120":7286.19},{"date":"2026-10-01","open":6765,"high":6785,"low":6745,"close":6780,"volume":1444313,"rsi_14":22.14,"sma_20":7062.0,"sma_60":7156.35,"sma_120":7280.54},{"date":"2026-10-02","open":6775,"high":6785,"low":6755,"close":6780,"volume":1221895,"rsi_14":22.83,"sma_20":7045.75,"sma_60":7146.22,"sma_120":7274.77},{"date":"2026-10-06","open":6735,"high":6745,"low":6715,"close":6735,"volume":1157503,"rsi_14":24.74,"sma_20":7005.4,"sma_60":7111.65,"sma_120":7255.45},{"date":"2026-10-07","open":6730,"high":6735,"low":6705,"close":6705,"volume":870896,"rsi_14":23.57,"sma_20":6983.95,"sma_60":7102.05,"sma_120":7248.93},{"date":"2026-10-08","open":6715,"high":6720,"low":6685,"close":6690,"volume":817699,"rsi_14":23.53,"sma_20":6962.5,"sma_60":7092.2,"sma_120":7242.36},{"date":"2026-10-12","open":6805,"high":6830,"low":6800,"close":6805,"volume":1825306,"rsi_14":33.9,"sma_20":6946.8,"sma_60":7083.93,"sma_120":7237.03},{"date":"2026-10-13","open":6810,"high":6860,"low":6800,"close":6850,"volume":1539424,"rsi_14":35.18,"sma_20":6933.35,"sma_60":7077.17,"sma_120":7231.63},{"date":"2026-10-14","open":6840,"high":6860,"low":6835,"close":6855,"volume":531619,"rsi_14":29.84,"sma_20":6921.15,"sma_60":7070.8,"sma_120":7226.02},{"date":"2026-10-15","open":6920,"high":6970,"low":6905,"close":6960,"volume":1489006,"rsi_14":40.16,"sma_20":6917.7,"sma_60":7066.27,"sma_120":7221.62},{"date":"2026-10-16","open":6990,"high":7000,"low":6975,"close":6980,"volume":1132352,"rsi_14":42.24,"sma_20":6915.3,"sma_60":7061.83,"sma_120":7217.8},{"date":"2026-10-19","open":7015,"high":7025,"low":7000,"close":7005,"volume":947041,"rsi_14":41.56,"sma_20":6914.85,"sma_60":7057.82,"sma_120":7213.94},{"date":"2026-10-20","open":6955,"high":6975,"low":6945,"close":6975,"volume":772725,"rsi_14":58.33,"sma_20":6911.95,"sma_60":7053.45,"sma_120":7209.67},{"date":"2026-10-21","open":6990,"high":7005,"low":6985,"close":6990,"volume":821870,"rsi_14":62.26,"sma_20":6908.25,"sma_60":7050.0,"sma_120":7205.64},{"date":"2026-10-22","open":7040,"high":7060,"low":7030,"close":7055,"volume":724366,"rsi_14":68.1,"sma_20":6904.8,"sma_60":7047.63,"sma_120":7202.32},{"date":"2026-10-23","open":7170,"high":7185,"low":7135,"close":7135,"volume":1513084}],"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"],"backtest_top3":[],"current_price":7135.0,"price_history":[{"date":"2023-03-14","close":8912.0459},{"date":"2023-03-15","close":8726.0078},{"date":"2023-03-16","close":8912.0459},{"date":"2023-03-17","close":8867.751},{"date":"2023-03-20","close":9067.0771},{"date":"2023-03-21","close":8903.1885},{"date":"2023-03-22","close":8819.0273},{"date":"2023-03-23","close":8925.334},{"date":"2023-03-24","close":8920.9033},{"date":"2023-03-27","close":8929.7656},{"date":"2023-03-28","close":8774.7295},{"date":"2023-03-29","close":8743.7246},{"date":"2023-03-30","close":8770.3057},{"date":"2023-03-31","close":8774.7295},{"date":"2023-04-03","close":8845.6035},{"date":"2023-04-04","close":8960.7715},{"date":"2023-04-05","close":8996.207},{"date":"2023-04-06","close":9067.0771},{"date":"2023-04-07","close":9093.6533},{"date":"2023-04-10","close":9044.9297},{"date":"2023-04-11","close":8969.6289},{"date":"2023-04-12","close":8978.4854},{"date":"2023-04-13","close":8974.0586},{"date":"2023-04-14","close":8903.1885},{"date":"2023-04-17","close":8827.8838},{"date":"2023-04-18","close":8721.5791},{"date":"2023-04-19","close":8703.8604},{"date":"2023-04-20","close":8734.8662},{"date":"2023-04-21","close":8819.0273},{"date":"2023-04-24","close":8770.3057},{"date":"2023-04-25","close":8863.3223},{"date":"2023-04-26","close":8947.4795},{"date":"2023-04-27","close":8842.5576},{"date":"2023-04-28","close":8802.5527},{"date":"2023-05-02","close":8744.7539},{"date":"2023-05-03","close":8824.7783},{"date":"2023-05-04","close":8909.25},{"date":"2023-05-08","close":8806.9932},{"date":"2023-05-09","close":8718.0771},{"date":"2023-05-10","close":8664.7314},{"date":"2023-05-11","close":8722.5264},{"date":"2023-05-12","close":8806.9932},{"date":"2023-05-15","close":8704.7451},{"date":"2023-05-16","close":8673.624},{"date":"2023-05-17","close":8638.0576},{"date":"2023-05-18","close":8825.6526},{"date":"2023-05-19","close":8549.1445},{"date":"2023-05-22","close":8509.1299},{"date":"2023-05-23","close":8446.8877},{"date":"2023-05-24","close":8653.5047},{"date":"2023-05-25","close":8406.8818},{"date":"2023-05-26","close":8397.9902},{"date":"2023-05-30","close":8519.1826},{"date":"2023-05-31","close":8590.4688},{"date":"2023-06-01","close":8590.4688},{"date":"2023-06-02","close":8635.0293},{"date":"2023-06-05","close":8514.7256},{"date":"2023-06-07","close":8608.2939},{"date":"2023-06-08","close":8470.1729},{"date":"2023-06-09","close":8528.0918},{"date":"2023-06-12","close":8545.916},{"date":"2023-06-13","close":8563.7363},{"date":"2023-06-14","close":8537.002},{"date":"2023-06-15","close":8523.6396},{"date":"2023-06-16","close":8568.1934},{"date":"2023-06-19","close":8603.8369},{"date":"2023-06-20","close":8554.8301},{"date":"2023-06-21","close":8617.208},{"date":"2023-06-22","close":8639.4854},{"date":"2023-06-23","close":8581.5625},{"date":"2023-06-26","close":8666.2188},{"date":"2023-06-27","close":8639.4854},{"date":"2023-06-28","close":8626.1162},{"date":"2023-06-29","close":8630.5859},{"date":"2023-06-30","close":8518.8486},{"date":"2023-07-03","close":8793.8872},{"date":"2023-07-04","close":8791.8378},{"date":"2023-07-05","close":8764.1712},{"date":"2023-07-06","close":8677.0725},{"date":"2023-07-07","close":8416.0498},{"date":"2023-07-10","close":8290.9033},{"date":"2023-07-11","close":8536.6901},{"date":"2023-07-12","close":8592.0233},{"date":"2023-07-13","close":8649.4059},{"date":"2023-07-14","close":8509.9111},{"date":"2023-07-17","close":8492.0303},{"date":"2023-07-18","close":8702.6898},{"date":"2023-07-19","close":8563.5449},{"date":"2023-07-20","close":8599.2988},{"date":"2023-07-21","close":8523.3193},{"date":"2023-07-24","close":8523.3193},{"date":"2023-07-25","close":8681.1713},{"date":"2023-07-26","close":8460.7451},{"date":"2023-07-27","close":8702.6898},{"date":"2023-07-28","close":8277.498},{"date":"2023-07-31","close":8523.3691},{"date":"2023-08-01","close":8572.5542},{"date":"2023-08-02","close":8463.9371},{"date":"2023-08-03","close":8036.1431},{"date":"2023-08-04","close":7991.4478},{"date":"2023-08-07","close":8054.0239},{"date":"2023-08-08","close":8080.8369},{"date":"2023-08-09","close":8112.126},{"date":"2023-08-10","close":8112.126},{"date":"2023-08-11","close":8022.7324},{"date":"2023-08-14","close":7986.9795},{"date":"2023-08-16","close":7937.8164},{"date":"2023-08-17","close":7808.2012},{"date":"2023-08-18","close":7857.3657},{"date":"2023-08-21","close":7763.5059},{"date":"2023-08-22","close":7745.6279},{"date":"2023-08-23","close":7852.8945},{"date":"2023-08-24","close":7982.5107},{"date":"2023-08-25","close":7915.4668},{"date":"2023-08-28","close":7969.1021},{"date":"2023-08-29","close":7978.043},{"date":"2023-08-30","close":8014.7969},{"date":"2023-08-31","close":8041.6924},{"date":"2023-09-01","close":8041.6924},{"date":"2023-09-04","close":7938.5933},{"date":"2023-09-05","close":7898.25},{"date":"2023-09-06","close":7862.3926},{"date":"2023-09-07","close":7848.9434},{"date":"2023-09-08","close":7916.1807},{"date":"2023-09-11","close":7848.9434},{"date":"2023-09-12","close":7844.4604},{"date":"2023-09-13","close":7857.9092},{"date":"2023-09-14","close":7911.6997},{"date":"2023-09-15","close":7835.4961},{"date":"2023-09-18","close":7768.2588},{"date":"2023-09-19","close":7817.5664},{"date":"2023-09-20","close":7795.1533},{"date":"2023-09-21","close":7723.4316},{"date":"2023-09-22","close":7593.438},{"date":"2023-09-25","close":7597.9209},{"date":"2023-09-26","close":7454.4785},{"date":"2023-09-27","close":7454.4785},{"date":"2023-10-04","close":7060.0142},{"date":"2023-10-05","close":7203.457},{"date":"2023-10-06","close":7176.5615},{"date":"2023-10-10","close":7239.3169},{"date":"2023-10-11","close":7275.1768},{"date":"2023-10-12","close":7432.0664},{"date":"2023-10-13","close":7252.7642},{"date":"2023-10-16","close":7261.729},{"date":"2023-10-17","close":7163.1128},{"date":"2023-10-18","close":7131.7354},{"date":"2023-10-19","close":6997.2578},{"date":"2023-10-20","close":6952.4341},{"date":"2023-10-23","close":6903.127},{"date":"2023-10-24","close":7064.498},{"date":"2023-10-25","close":7104.8403},{"date":"2023-10-26","close":6916.5732},{"date":"2023-10-27","close":7024.1548},{"date":"2023-10-30","close":7002.5674},{"date":"2023-10-31","close":6998.0684},{"date":"2023-11-01","close":6966.5874},{"date":"2023-11-02","close":7150.9824},{"date":"2023-11-03","close":7281.4111},{"date":"2023-11-06","close":7303.8984},{"date":"2023-11-07","close":7276.9116},{"date":"2023-11-08","close":7330.8823},{"date":"2023-11-09","close":7497.2896},{"date":"2023-11-10","close":7330.8823},{"date":"2023-11-13","close":7285.9067},{"date":"2023-11-14","close":7326.3843},{"date":"2023-11-15","close":7497.2896},{"date":"2023-11-16","close":7434.3232},{"date":"2023-11-17","close":7452.3145},{"date":"2023-11-20","close":7483.7964},{"date":"2023-11-21","close":7582.7412},{"date":"2023-11-22","close":7560.2529},{"date":"2023-11-23","close":7600.731},{"date":"2023-11-24","close":7528.771},{"date":"2023-11-27","close":7510.7812},{"date":"2023-11-28","close":7587.2397},{"date":"2023-11-29","close":7670.2578},{"date":"2023-11-30","close":7679.2798},{"date":"2023-12-01","close":7634.1616},{"date":"2023-12-04","close":7751.4722},{"date":"2023-12-05","close":7778.542},{"date":"2023-12-06","close":7882.3174},{"date":"2023-12-07","close":7940.9707},{"date":"2023-12-08","close":7977.0664},{"date":"2023-12-11","close":7877.8066},{"date":"2023-12-12","close":7909.3901},{"date":"2023-12-13","close":7895.8535},{"date":"2023-12-14","close":8153.0317},{"date":"2023-12-15","close":8261.3184},{"date":"2023-12-18","close":8310.9482},{"date":"2023-12-19","close":8252.2969},{"date":"2023-12-20","close":8292.9004},{"date":"2023-12-21","close":8315.4619},{"date":"2023-12-22","close":8292.9004},{"date":"2023-12-26","close":8297.4121},{"date":"2023-12-27","close":8292.8877},{"date":"2023-12-28","close":8392.4756},{"date":"2024-01-02","close":8256.6738},{"date":"2024-01-03","close":8206.8838},{"date":"2024-01-04","close":8238.5664},{"date":"2024-01-05","close":8093.7109},{"date":"2024-01-08","close":8030.3394},{"date":"2024-01-09","close":8089.187},{"date":"2024-01-10","close":8066.5522},{"date":"2024-01-11","close":8071.0791},{"date":"2024-01-12","close":8089.187},{"date":"2024-01-15","close":8084.6602},{"date":"2024-01-16","close":8025.813},{"date":"2024-01-17","close":7926.228},{"date":"2024-01-18","close":8150.382},{"date":"2024-01-19","close":7804.0034},{"date":"2024-01-22","close":7917.1729},{"date":"2024-01-23","close":7903.5903},{"date":"2024-01-24","close":7862.8525},{"date":"2024-01-25","close":7813.0581},{"date":"2024-01-26","close":7876.4336},{"date":"2024-01-29","close":7862.8525},{"date":"2024-01-30","close":7970.0249},{"date":"2024-01-31","close":8019.9814},{"date":"2024-02-01","close":8088.1021},{"date":"2024-02-02","close":8197.0928},{"date":"2024-02-05","close":8001.8154},{"date":"2024-02-06","close":7915.5322},{"date":"2024-02-07","close":7933.6948},{"date":"2024-02-08","close":7901.9087},{"date":"2024-02-13","close":7847.4131},{"date":"2024-02-14","close":7738.4189},{"date":"2024-02-15","close":7783.8345},{"date":"2024-02-16","close":7761.127},{"date":"2024-02-19","close":7756.585},{"date":"2024-02-20","close":7729.3369},{"date":"2024-02-21","close":7742.9614},{"date":"2024-02-22","close":7715.7124},{"date":"2024-02-23","close":7711.1714},{"date":"2024-02-26","close":7870.1172},{"date":"2024-02-27","close":7811.082},{"date":"2024-02-28","close":7785.5703},{"date":"2024-02-29","close":7790.125},{"date":"2024-03-04","close":7876.6836},{"date":"2024-03-05","close":7890.3481},{"date":"2024-03-06","close":7949.5723},{"date":"2024-03-07","close":8017.9072},{"date":"2024-03-08","close":8045.2407},{"date":"2024-03-11","close":8031.5718},{"date":"2024-03-12","close":8027.0176},{"date":"2024-03-13","close":7954.1274},{"date":"2024-03-14","close":7890.3481},{"date":"2024-03-15","close":7808.3491},{"date":"2024-03-18","close":7803.791},{"date":"2024-03-19","close":7762.791},{"date":"2024-03-20","close":7781.0127},{"date":"2024-03-21","close":7767.3477},{"date":"2024-03-22","close":7817.46},{"date":"2024-03-25","close":7863.0142},{"date":"2024-03-26","close":7831.1255},{"date":"2024-03-27","close":7844.792},{"date":"2024-03-28","close":7888.6685},{"date":"2024-03-29","close":7934.376},{"date":"2024-04-01","close":7916.0908},{"date":"2024-04-02","close":7769.8359},{"date":"2024-04-03","close":7705.8511},{"date":"2024-04-04","close":7678.4272},{"date":"2024-04-05","close":7733.272},{"date":"2024-04-08","close":7609.8691},{"date":"2024-04-09","close":7669.2847},{"date":"2024-04-11","close":7541.313},{"date":"2024-04-12","close":7518.46},{"date":"2024-04-15","close":7504.7476},{"date":"2024-04-16","close":7431.6196},{"date":"2024-04-17","close":7376.7725},{"date":"2024-04-18","close":7491.0366},{"date":"2024-04-19","close":7481.8945},{"date":"2024-04-22","close":7408.7681},{"date":"2024-04-23","close":7454.4722},{"date":"2024-04-24","close":7417.9092},{"date":"2024-04-25","close":7376.7725},{"date":"2024-04-26","close":7353.9219},{"date":"2024-04-29","close":7386.0156},{"date":"2024-04-30","close":7431.8608},{"date":"2024-05-02","close":7427.2783},{"date":"2024-05-03","close":7450.2002},{"date":"2024-05-07","close":7578.5752},{"date":"2024-05-08","close":7578.5752},{"date":"2024-05-09","close":7537.3115},{"date":"2024-05-10","close":7596.9136},{"date":"2024-05-13","close":7560.2368},{"date":"2024-05-14","close":7555.6514},{"date":"2024-05-16","close":7748.2104},{"date":"2024-05-17","close":7693.1934},{"date":"2024-05-20","close":7633.5913},{"date":"2024-05-21","close":7624.4214},{"date":"2024-05-22","close":7633.5913},{"date":"2024-05-23","close":7656.5151},{"date":"2024-05-24","close":7619.8364},{"date":"2024-05-27","close":7638.1763},{"date":"2024-05-28","close":7624.4214},{"date":"2024-05-29","close":7496.0483},{"date":"2024-05-30","close":7450.9741},{"date":"2024-05-31","close":7496.9692},{"date":"2024-06-03","close":7565.9609},{"date":"2024-06-04","close":7657.9473},{"date":"2024-06-05","close":7736.1372},{"date":"2024-06-07","close":7795.9292},{"date":"2024-06-10","close":7644.1479},{"date":"2024-06-11","close":7625.751},{"date":"2024-06-12","close":7703.9404},{"date":"2024-06-13","close":7745.334},{"date":"2024-06-14","close":7851.1201},{"date":"2024-06-17","close":7887.915},{"date":"2024-06-18","close":7846.5225},{"date":"2024-06-19","close":7906.3154},{"date":"2024-06-20","close":7878.7148},{"date":"2024-06-21","close":7869.5171},{"date":"2024-06-24","close":7869.5171},{"date":"2024-06-25","close":7901.7134},{"date":"2024-06-26","close":7864.918},{"date":"2024-06-27","close":7780.0117},{"date":"2024-06-28","close":7812.314},{"date":"2024-07-01","close":7655.4224},{"date":"2024-07-02","close":7609.2764},{"date":"2024-07-03","close":7595.4326},{"date":"2024-07-04","close":7669.2642},{"date":"2024-07-05","close":7692.3369},{"date":"2024-07-08","close":7747.7104},{"date":"2024-07-09","close":7770.7832},{"date":"2024-07-10","close":7766.1694},{"date":"2024-07-11","close":7756.938},{"date":"2024-07-12","close":7840.0},{"date":"2024-07-15","close":7789.2407},{"date":"2024-07-16","close":7816.9277},{"date":"2024-07-17","close":7876.917},{"date":"2024-07-18","close":7886.145},{"date":"2024-07-19","close":7830.7695},{"date":"2024-07-22","close":7826.1567},{"date":"2024-07-23","close":7770.7832},{"date":"2024-07-24","close":7775.3965},{"date":"2024-07-25","close":7687.7227},{"date":"2024-07-26","close":7724.6382},{"date":"2024-07-29","close":7830.7695},{"date":"2024-07-30","close":7819.6611},{"date":"2024-07-31","close":7865.9575},{"date":"2024-08-01","close":7949.2935},{"date":"2024-08-02","close":8046.5176},{"date":"2024-08-05","close":8328.9326},{"date":"2024-08-06","close":8227.0801},{"date":"2024-08-07","close":8139.1133},{"date":"2024-08-08","close":8102.0752},{"date":"2024-08-09","close":8051.1445},{"date":"2024-08-12","close":8092.8149},{"date":"2024-08-13","close":8120.5967},{"date":"2024-08-14","close":8185.4092},{"date":"2024-08-16","close":8180.7812},{"date":"2024-08-19","close":8227.0801},{"date":"2024-08-20","close":8217.8193},{"date":"2024-08-21","close":8296.5234},{"date":"2024-08-22","close":8287.2656},{"date":"2024-08-23","close":8236.3379},{"date":"2024-08-26","close":8287.2656},{"date":"2024-08-27","close":8477.258},{"date":"2024-08-28","close":8227.0801},{"date":"2024-08-29","close":8224.293},{"date":"2024-08-30","close":8201.0732},{"date":"2024-09-02","close":8103.5513},{"date":"2024-09-03","close":8122.1284},{"date":"2024-09-04","close":8224.293},{"date":"2024-09-05","close":8307.8818},{"date":"2024-09-06","close":8386.8271},{"date":"2024-09-09","close":8321.8125},{"date":"2024-09-10","close":8405.4023},{"date":"2024-09-11","close":8502.9248},{"date":"2024-09-12","close":8442.5527},{"date":"2024-09-13","close":8479.7051},{"date":"2024-09-19","close":8400.7598},{"date":"2024-09-20","close":8363.6084},{"date":"2024-09-23","close":8280.0176},{"date":"2024-09-24","close":8289.3057},{"date":"2024-09-25","close":8298.5947},{"date":"2024-09-26","close":8228.9355},{"date":"2024-09-27","close":8231.7314},{"date":"2024-09-30","close":8259.6816},{"date":"2024-10-02","close":8296.9521},{"date":"2024-10-04","close":8185.147},{"date":"2024-10-07","close":8064.019},{"date":"2024-10-08","close":8003.4614},{"date":"2024-10-10","close":7924.2642},{"date":"2024-10-11","close":7924.2642},{"date":"2024-10-14","close":7854.3857},{"date":"2024-10-15","close":7886.9946},{"date":"2024-10-16","close":7989.4854},{"date":"2024-10-17","close":7975.5083},{"date":"2024-10-18","close":7849.7275},{"date":"2024-10-21","close":7868.3623},{"date":"2024-10-22","close":7714.6265},{"date":"2024-10-23","close":7700.6519},{"date":"2024-10-24","close":7733.2642},{"date":"2024-10-25","close":7798.4839},{"date":"2024-10-28","close":7682.0176},{"date":"2024-10-29","close":7695.9932},{"date":"2024-10-30","close":7948.5182},{"date":"2024-10-31","close":7748.3345},{"date":"2024-11-01","close":7799.7417},{"date":"2024-11-04","close":7743.6611},{"date":"2024-11-05","close":7978.2342},{"date":"2024-11-06","close":7617.4819},{"date":"2024-11-07","close":7608.1357},{"date":"2024-11-08","close":7659.542},{"date":"2024-11-11","close":7696.9277},{"date":"2024-11-12","close":7738.9868},{"date":"2024-11-13","close":7589.4419},{"date":"2024-11-14","close":7528.6885},{"date":"2024-11-15","close":7542.709},{"date":"2024-11-18","close":7552.0562},{"date":"2024-11-19","close":7570.75},{"date":"2024-11-20","close":7575.4219},{"date":"2024-11-21","close":7589.4419},{"date":"2024-11-22","close":7580.0952},{"date":"2024-11-25","close":7659.542},{"date":"2024-11-26","close":7729.6411},{"date":"2024-11-27","close":7738.9868},{"date":"2024-11-28","close":7771.7998},{"date":"2024-11-29","close":7809.2998},{"date":"2024-12-02","close":7828.0488},{"date":"2024-12-03","close":7860.8608},{"date":"2024-12-04","close":7809.2998},{"date":"2024-12-05","close":7893.6733},{"date":"2024-12-06","close":7926.4868},{"date":"2024-12-09","close":7931.1733},{"date":"2024-12-10","close":7879.6108},{"date":"2024-12-11","close":7804.6118},{"date":"2024-12-12","close":7729.6128},{"date":"2024-12-13","close":7663.9897},{"date":"2024-12-16","close":7603.0513},{"date":"2024-12-17","close":7593.6777},{"date":"2024-12-18","close":7626.4893},{"date":"2024-12-19","close":7481.1787},{"date":"2024-12-20","close":7429.6162},{"date":"2024-12-23","close":7438.9897},{"date":"2024-12-24","close":7382.7407},{"date":"2024-12-26","close":7373.3667},{"date":"2024-12-27","close":7402.5254},{"date":"2024-12-30","close":7350.792},{"date":"2025-01-02","close":7360.1982},{"date":"2025-01-03","close":7397.8223},{"date":"2025-01-06","close":7331.9805},{"date":"2025-01-07","close":7331.9805},{"date":"2025-01-08","close":7233.2168},{"date":"2025-01-09","close":7242.623},{"date":"2025-01-10","close":7204.9995},{"date":"2025-01-13","close":7157.9692},{"date":"2025-01-14","close":7195.5928},{"date":"2025-01-15","close":7176.7812},{"date":"2025-01-16","close":7289.6528},{"date":"2025-01-17","close":7313.168},{"date":"2025-01-20","close":7308.4653},{"date":"2025-01-21","close":7393.1196},{"date":"2025-01-22","close":7369.6045},{"date":"2025-01-23","close":7350.792},{"date":"2025-01-24","close":7315.8643},{"date":"2025-01-31","close":7391.3833},{"date":"2025-02-03","close":7429.1431},{"date":"2025-02-04","close":7363.0645},{"date":"2025-02-05","close":7452.7417},{"date":"2025-02-06","close":7551.8604},{"date":"2025-02-07","close":7561.2998},{"date":"2025-02-10","close":7514.1006},{"date":"2025-02-11","close":7481.0615},{"date":"2025-02-12","close":7424.4229},{"date":"2025-02-13","close":7363.0645},{"date":"2025-02-14","close":7452.7417},{"date":"2025-02-17","close":7481.0615},{"date":"2025-02-18","close":7462.1816},{"date":"2025-02-19","close":7419.7031},{"date":"2025-02-20","close":7443.3022},{"date":"2025-02-21","close":7462.1816},{"date":"2025-02-24","close":7518.8208},{"date":"2025-02-25","close":7580.1797},{"date":"2025-02-26","close":7646.2598},{"date":"2025-02-27","close":7713.4961},{"date":"2025-02-28","close":7737.1733},{"date":"2025-03-04","close":7793.9941},{"date":"2025-03-05","close":7694.5562},{"date":"2025-03-06","close":7628.2646},{"date":"2025-03-07","close":7694.5562},{"date":"2025-03-10","close":7633.0},{"date":"2025-03-11","close":7718.2319},{"date":"2025-03-12","close":7642.4707},{"date":"2025-03-13","close":7604.5894},{"date":"2025-03-14","close":7618.7954},{"date":"2025-03-17","close":7618.7954},{"date":"2025-03-18","close":7661.4102},{"date":"2025-03-19","close":7633.0},{"date":"2025-03-20","close":7704.0273},{"date":"2025-03-21","close":7670.8823},{"date":"2025-03-24","close":7614.0596},{"date":"2025-03-25","close":7571.4443},{"date":"2025-03-26","close":7533.562},{"date":"2025-03-27","close":7514.6216},{"date":"2025-03-28","close":7528.873},{"date":"2025-03-31","close":7666.6245},{"date":"2025-04-01","close":7699.876},{"date":"2025-04-02","close":7714.1255},{"date":"2025-04-03","close":7828.1274},{"date":"2025-04-04","close":7851.8779},{"date":"2025-04-07","close":7918.3784},{"date":"2025-04-08","close":7600.1235},{"date":"2025-04-09","close":7300.8682},{"date":"2025-04-10","close":7519.373},{"date":"2025-04-11","close":7343.6187},{"date":"2025-04-14","close":7348.3691},{"date":"2025-04-15","close":7414.8706},{"date":"2025-04-16","close":7424.3711},{"date":"2025-04-17","close":7443.3701},{"date":"2025-04-18","close":7424.3711},{"date":"2025-04-21","close":7353.1201},{"date":"2025-04-22","close":7267.6187},{"date":"2025-04-23","close":7391.1191},{"date":"2025-04-24","close":7395.8696},{"date":"2025-04-25","close":7471.8721},{"date":"2025-04-28","close":7509.8726},{"date":"2025-04-29","close":7533.6982},{"date":"2025-04-30","close":7600.4106},{"date":"2025-05-02","close":7500.3413},{"date":"2025-05-07","close":7414.5703},{"date":"2025-05-08","close":7424.0996},{"date":"2025-05-09","close":7371.6826},{"date":"2025-05-12","close":7333.562},{"date":"2025-05-13","close":7319.2671},{"date":"2025-05-14","close":7295.4404},{"date":"2025-05-15","close":7233.4941},{"date":"2025-05-16","close":7333.562},{"date":"2025-05-19","close":7181.0781},{"date":"2025-05-20","close":7304.9722},{"date":"2025-05-21","close":7190.6074},{"date":"2025-05-22","close":7100.0693},{"date":"2025-05-23","close":7138.1919},{"date":"2025-05-26","close":7109.6006},{"date":"2025-05-27","close":7233.4941},{"date":"2025-05-28","close":7219.1987},{"date":"2025-05-29","close":7170.4395},{"date":"2025-05-30","close":7285.1665},{"date":"2025-06-02","close":7232.5835},{"date":"2025-06-04","close":7218.2427},{"date":"2025-06-05","close":7309.0688},{"date":"2025-06-09","close":7232.5835},{"date":"2025-06-10","close":7280.3862},{"date":"2025-06-11","close":7251.7051},{"date":"2025-06-12","close":7299.5073},{"date":"2025-06-13","close":7399.8936},{"date":"2025-06-16","close":7280.3862},{"date":"2025-06-17","close":7251.7051},{"date":"2025-06-18","close":7304.2881},{"date":"2025-06-19","close":7309.0688},{"date":"2025-06-20","close":7347.3101},{"date":"2025-06-23","close":7289.9473},{"date":"2025-06-24","close":7347.3101},{"date":"2025-06-25","close":7395.1133},{"date":"2025-06-26","close":7428.5757},{"date":"2025-06-27","close":7431.4517},{"date":"2025-06-30","close":7397.8906},{"date":"2025-07-01","close":7493.7803},{"date":"2025-07-02","close":7474.6016},{"date":"2025-07-03","close":7469.8076},{"date":"2025-07-04","close":7407.479},{"date":"2025-07-07","close":7373.9189},{"date":"2025-07-08","close":7302.0015},{"date":"2025-07-09","close":7292.4126},{"date":"2025-07-10","close":7354.7393},{"date":"2025-07-11","close":7349.9453},{"date":"2025-07-14","close":7268.4395},{"date":"2025-07-15","close":7254.0557},{"date":"2025-07-16","close":7225.2886},{"date":"2025-07-17","close":7177.3438},{"date":"2025-07-18","close":7234.8784},{"date":"2025-07-21","close":7254.0566},{"date":"2025-07-22","close":7263.6445},{"date":"2025-07-23","close":7273.2339},{"date":"2025-07-24","close":7292.4131},{"date":"2025-07-25","close":7292.4131},{"date":"2025-07-28","close":7280.5737},{"date":"2025-07-29","close":7261.4648},{"date":"2025-07-30","close":7352.5317},{"date":"2025-07-31","close":7362.1191},{"date":"2025-08-01","close":7299.8091},{"date":"2025-08-04","close":7376.4976},{"date":"2025-08-05","close":7453.1865},{"date":"2025-08-06","close":7443.6006},{"date":"2025-08-07","close":7424.4282},{"date":"2025-08-08","close":7414.8418},{"date":"2025-08-11","close":7410.0488},{"date":"2025-08-12","close":7390.8779},{"date":"2025-08-13","close":7376.4976},{"date":"2025-08-14","close":7419.6353},{"date":"2025-08-18","close":7328.5669},{"date":"2025-08-19","close":7285.4302},{"date":"2025-08-20","close":7304.6021},{"date":"2025-08-21","close":7333.3608},{"date":"2025-08-22","close":7304.6021},{"date":"2025-08-25","close":7333.3608},{"date":"2025-08-26","close":7304.6021},{"date":"2025-08-27","close":7314.188},{"date":"2025-08-28","close":7338.2314},{"date":"2025-08-29","close":7352.6582},{"date":"2025-09-01","close":7263.7686},{"date":"2025-09-02","close":7270.9082},{"date":"2025-09-03","close":7222.8203},{"date":"2025-09-04","close":7338.2314},{"date":"2025-09-05","close":7400.7471},{"date":"2025-09-08","close":7482.4961},{"date":"2025-09-09","close":7573.8633},{"date":"2025-09-10","close":7545.0107},{"date":"2025-09-11","close":7573.8633},{"date":"2025-09-12","close":7636.377},{"date":"2025-09-15","close":7602.7163},{"date":"2025-09-16","close":7645.9956},{"date":"2025-09-17","close":7670.0386},{"date":"2025-09-18","close":7645.9956},{"date":"2025-09-19","close":7535.3926},{"date":"2025-09-22","close":7540.2012},{"date":"2025-09-23","close":7530.5845},{"date":"2025-09-24","close":7569.0537},{"date":"2025-09-25","close":7525.7759},{"date":"2025-09-26","close":7516.1572},{"date":"2025-09-29","close":7565.3706},{"date":"2025-09-30","close":7589.4956},{"date":"2025-10-01","close":7550.897},{"date":"2025-10-02","close":7575.02},{"date":"2025-10-10","close":7579.8457},{"date":"2025-10-13","close":7647.3936},{"date":"2025-10-14","close":7710.1167},{"date":"2025-10-15","close":7719.7656},{"date":"2025-10-16","close":7710.1167},{"date":"2025-10-17","close":7777.665},{"date":"2025-10-20","close":7719.7656},{"date":"2025-10-21","close":7777.665},{"date":"2025-10-22","close":7806.6143},{"date":"2025-10-23","close":7806.6143},{"date":"2025-10-24","close":7772.8403},{"date":"2025-10-27","close":7714.9419},{"date":"2025-10-28","close":7811.4385},{"date":"2025-10-29","close":7821.0884},{"date":"2025-10-30","close":7717.4785},{"date":"2025-10-31","close":7688.4297},{"date":"2025-11-03","close":7649.6963},{"date":"2025-11-04","close":7664.2217},{"date":"2025-11-05","close":7673.9043},{"date":"2025-11-06","close":7586.7563},{"date":"2025-11-07","close":7625.4893},{"date":"2025-11-10","close":7572.231},{"date":"2025-11-11","close":7596.439},{"date":"2025-11-12","close":7635.1719},{"date":"2025-11-13","close":7640.0137},{"date":"2025-11-14","close":7596.439},{"date":"2025-11-17","close":7557.707},{"date":"2025-11-18","close":7586.7563},{"date":"2025-11-19","close":7567.3901},{"date":"2025-11-20","close":7548.0239},{"date":"2025-11-21","close":7577.0728},{"date":"2025-11-24","close":7601.2817},{"date":"2025-11-25","close":7635.1719},{"date":"2025-11-26","close":7659.3799},{"date":"2025-11-27","close":7701.5884},{"date":"2025-11-28","close":7659.3799},{"date":"2025-12-01","close":7625.3813},{"date":"2025-12-02","close":7581.6685},{"date":"2025-12-03","close":7576.8115},{"date":"2025-12-04","close":7567.0986},{"date":"2025-12-05","close":7542.8135},{"date":"2025-12-08","close":7499.1006},{"date":"2025-12-09","close":7484.5308},{"date":"2025-12-10","close":7499.1006},{"date":"2025-12-11","close":7537.9565},{"date":"2025-12-12","close":7479.6729},{"date":"2025-12-15","close":7440.8174},{"date":"2025-12-16","close":7440.8174},{"date":"2025-12-17","close":7440.8174},{"date":"2025-12-18","close":7455.3887},{"date":"2025-12-19","close":7460.2446},{"date":"2025-12-22","close":7421.3901},{"date":"2025-12-23","close":7450.5317},{"date":"2025-12-24","close":7465.103},{"date":"2025-12-26","close":7469.9595},{"date":"2025-12-29","close":7468.9849},{"date":"2025-12-30","close":7483.6011},{"date":"2026-01-02","close":7405.647},{"date":"2026-01-05","close":7405.647},{"date":"2026-01-06","close":7386.1587},{"date":"2026-01-07","close":7415.3921},{"date":"2026-01-08","close":7454.3687},{"date":"2026-01-09","close":7444.6245},{"date":"2026-01-12","close":7425.1357},{"date":"2026-01-13","close":7449.4961},{"date":"2026-01-14","close":7454.3687},{"date":"2026-01-15","close":7507.9624},{"date":"2026-01-16","close":7507.9624},{"date":"2026-01-19","close":7461.6572},{"date":"2026-01-20","close":7391.0308},{"date":"2026-01-21","close":7386.1587},{"date":"2026-01-22","close":7420.2637},{"date":"2026-01-23","close":7468.9854},{"date":"2026-01-26","close":7498.2173},{"date":"2026-01-27","close":7498.2173},{"date":"2026-01-28","close":7454.3687},{"date":"2026-01-29","close":7403.5459},{"date":"2026-01-30","close":7388.8853},{"date":"2026-02-02","close":7427.9795},{"date":"2026-02-03","close":7369.3379},{"date":"2026-02-04","close":7374.2246},{"date":"2026-02-05","close":7374.2246},{"date":"2026-02-06","close":7432.8667},{"date":"2026-02-09","close":7408.4326},{"date":"2026-02-10","close":7462.188},{"date":"2026-02-11","close":7535.4902},{"date":"2026-02-12","close":7501.2822},{"date":"2026-02-13","close":7574.5845},{"date":"2026-02-19","close":7599.019},{"date":"2026-02-20","close":7638.1143},{"date":"2026-02-23","close":7613.6802},{"date":"2026-02-24","close":7613.6802},{"date":"2026-02-25","close":7628.3398},{"date":"2026-02-26","close":7641.083},{"date":"2026-02-27","close":7685.1943},{"date":"2026-03-03","close":7611.6753},{"date":"2026-03-04","close":7596.9722},{"date":"2026-03-05","close":7562.6626},{"date":"2026-03-06","close":7572.4653},{"date":"2026-03-09","close":7503.8477},{"date":"2026-03-10","close":7611.6753},{"date":"2026-03-11","close":7547.9595},{"date":"2026-03-12","close":7430.3291},{"date":"2026-03-13","close":7420.5254},{"date":"2026-03-16","close":7420.5254},{"date":"2026-03-17","close":7420.5254},{"date":"2026-03-18","close":7494.0449},{"date":"2026-03-19","close":7420.5254},{"date":"2026-03-20","close":7474.4395},{"date":"2026-03-23","close":7300.8916},{"date":"2026-03-24","close":7349.7266},{"date":"2026-03-25","close":7379.0273},{"date":"2026-03-26","close":7364.3774},{"date":"2026-03-27","close":7335.0767},{"date":"2026-03-30","close":7364.4565},{"date":"2026-03-31","close":7403.6289},{"date":"2026-04-01","close":7433.0088},{"date":"2026-04-02","close":7339.9731},{"date":"2026-04-03","close":7467.1382},{"date":"2026-04-06","close":7379.145},{"date":"2026-04-07","close":7393.8359},{"date":"2026-04-08","close":7467.2842},{"date":"2026-04-09","close":7408.5254},{"date":"2026-04-10","close":7398.7324},{"date":"2026-04-13","close":7364.4565},{"date":"2026-04-14","close":7418.3184},{"date":"2026-04-15","close":7447.6978},{"date":"2026-04-16","close":7408.5254},{"date":"2026-04-17","close":7359.5596},{"date":"2026-04-20","close":7388.9395},{"date":"2026-04-21","close":7408.5254},{"date":"2026-04-22","close":7393.8359},{"date":"2026-04-23","close":7374.249},{"date":"2026-04-24","close":7384.0425},{"date":"2026-04-27","close":7384.0425},{"date":"2026-04-28","close":7369.3525},{"date":"2026-04-29","close":7369.3525},{"date":"2026-04-30","close":7300.5723},{"date":"2026-05-04","close":7315.3105},{"date":"2026-05-06","close":7334.9619},{"date":"2026-05-07","close":7374.2656},{"date":"2026-05-08","close":7339.875},{"date":"2026-05-11","close":7351.7349},{"date":"2026-05-12","close":7322.1499},{"date":"2026-05-13","close":7312.2886},{"date":"2026-05-14","close":7287.6348},{"date":"2026-05-15","close":7228.4663},{"date":"2026-05-18","close":7164.3667},{"date":"2026-05-19","close":7164.3667},{"date":"2026-05-20","close":7134.7822},{"date":"2026-05-21","close":7189.02},{"date":"2026-05-22","close":7228.4663},{"date":"2026-05-26","close":7297.4961},{"date":"2026-05-27","close":7317.2197},{"date":"2026-05-28","close":7287.5352},{"date":"2026-05-29","close":7361.7461},{"date":"2026-06-01","close":7337.0088},{"date":"2026-06-02","close":7349.9004},{"date":"2026-06-04","close":7315.394},{"date":"2026-06-05","close":7344.9702},{"date":"2026-06-08","close":7285.8164},{"date":"2026-06-09","close":7290.7461},{"date":"2026-06-10","close":7300.605},{"date":"2026-06-11","close":7300.605},{"date":"2026-06-12","close":7374.5483},{"date":"2026-06-15","close":7426.0625},{"date":"2026-06-16","close":7391.4307},{"date":"2026-06-17","close":7440.9048},{"date":"2026-06-18","close":7495.3262},{"date":"2026-06-19","close":7433.7021},{"date":"2026-06-22","close":7475.5366},{"date":"2026-06-23","close":7455.7466},{"date":"2026-06-24","close":7450.7993},{"date":"2026-06-25","close":7525.0107},{"date":"2026-06-26","close":7512.5742},{"date":"2026-06-29","close":7511.0596},{"date":"2026-06-30","close":7545.8101},{"date":"2026-07-01","close":7431.6299},{"date":"2026-07-02","close":7406.8081},{"date":"2026-07-03","close":7380.0103},{"date":"2026-07-06","close":7360.2251},{"date":"2026-07-07","close":7330.5464},{"date":"2026-07-08","close":7281.083},{"date":"2026-07-09","close":7281.083},{"date":"2026-07-10","close":7300.8687},{"date":"2026-07-13","close":7256.3511},{"date":"2026-07-14","close":7236.5659},{"date":"2026-07-15","close":7231.6191},{"date":"2026-07-16","close":7246.4585},{"date":"2026-07-20","close":7246.4585},{"date":"2026-07-21","close":7236.5659},{"date":"2026-07-22","close":7196.9941},{"date":"2026-07-23","close":7196.9941},{"date":"2026-07-24","close":7172.2627},{"date":"2026-07-27","close":7226.6729},{"date":"2026-07-28","close":7226.6729},{"date":"2026-07-29","close":7236.5659},{"date":"2026-07-30","close":7103.5298},{"date":"2026-07-31","close":7158.1338},{"date":"2026-08-03","close":7108.4937},{"date":"2026-08-04","close":7088.6377},{"date":"2026-08-05","close":7177.9902},{"date":"2026-08-06","close":7168.062},{"date":"2026-08-07","close":7113.458},{"date":"2026-08-10","close":7143.2417},{"date":"2026-08-11","close":7073.7451},{"date":"2026-08-12","close":7108.4937},{"date":"2026-08-13","close":7103.5298},{"date":"2026-08-14","close":7113.458},{"date":"2026-08-18","close":7009.2129},{"date":"2026-08-19","close":7058.853},{"date":"2026-08-20","close":7153.1699},{"date":"2026-08-21","close":7098.5654},{"date":"2026-08-24","close":7118.4219},{"date":"2026-08-25","close":7128.3496},{"date":"2026-08-26","close":7173.0259},{"date":"2026-08-27","close":7192.8823},{"date":"2026-08-28","close":7159.0049},{"date":"2026-08-31","close":7159.0049},{"date":"2026-09-01","close":7094.2402},{"date":"2026-09-02","close":7079.2944},{"date":"2026-09-03","close":7124.1318},{"date":"2026-09-04","close":7134.0957},{"date":"2026-09-07","close":7119.1499},{"date":"2026-09-08","close":7119.1499},{"date":"2026-09-09","close":7119.1499},{"date":"2026-09-10","close":7099.2222},{"date":"2026-09-11","close":7029.4756},{"date":"2026-09-14","close":7002.5733},{"date":"2026-09-15","close":6988.6239},{"date":"2026-09-16","close":7007.5552},{"date":"2026-09-17","close":7038.4427},{"date":"2026-09-18","close":7098.2259},{"date":"2026-09-21","close":7083.2801},{"date":"2026-09-22","close":7073.3162},{"date":"2026-09-23","close":7107.1934},{"date":"2026-09-28","close":6860.0904},{"date":"2026-09-29","close":6860.0},{"date":"2026-09-30","close":6845.0},{"date":"2026-10-01","close":6780.0},{"date":"2026-10-02","close":6780.0},{"date":"2026-10-06","close":6735.0},{"date":"2026-10-07","close":6705.0},{"date":"2026-10-08","close":6690.0},{"date":"2026-10-12","close":6805.0},{"date":"2026-10-13","close":6850.0},{"date":"2026-10-14","close":6855.0},{"date":"2026-10-15","close":6960.0},{"date":"2026-10-16","close":6980.0},{"date":"2026-10-19","close":7005.0},{"date":"2026-10-20","close":6975.0},{"date":"2026-10-21","close":6990.0},{"date":"2026-10-22","close":7055.0},{"date":"2026-10-23","close":7155.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-230299.0,"foreign_net":-2951.0,"institution_net":233250.0},{"date":"2026-10-21","retail_net":35820.0,"foreign_net":3640.0,"institution_net":-39460.0},{"date":"2026-10-20","retail_net":-77041.0,"foreign_net":-1716.0,"institution_net":78757.0},{"date":"2026-10-19","retail_net":-144743.0,"foreign_net":-14850.0,"institution_net":159593.0},{"date":"2026-10-16","retail_net":-465215.0,"foreign_net":2906.0,"institution_net":462309.0},{"date":"2026-10-15","retail_net":-446849.0,"foreign_net":12879.0,"institution_net":433970.0},{"date":"2026-10-14","retail_net":-32707.0,"foreign_net":-97.0,"institution_net":32804.0},{"date":"2026-10-13","retail_net":-334418.0,"foreign_net":-204.0,"institution_net":334622.0},{"date":"2026-10-12","retail_net":-43502.0,"foreign_net":-144.0,"institution_net":43646.0},{"date":"2026-10-08","retail_net":33738.0,"foreign_net":-3977.0,"institution_net":-29761.0},{"date":"2026-10-07","retail_net":140937.0,"foreign_net":-2501.0,"institution_net":-138436.0},{"date":"2026-10-06","retail_net":102075.0,"foreign_net":-456.0,"institution_net":-101619.0},{"date":"2026-10-02","retail_net":122108.0,"foreign_net":2339.0,"institution_net":-124447.0},{"date":"2026-10-01","retail_net":388231.0,"foreign_net":5585.0,"institution_net":-393816.0},{"date":"2026-09-30","retail_net":116863.0,"foreign_net":-2715.0,"institution_net":-114148.0},{"date":"2026-09-29","retail_net":110376.0,"foreign_net":-3098.0,"institution_net":-107278.0},{"date":"2026-09-28","retail_net":326889.0,"foreign_net":-109079.0,"institution_net":-217810.0},{"date":"2026-09-23","retail_net":-123300.0,"foreign_net":-4921.0,"institution_net":128221.0},{"date":"2026-09-22","retail_net":17280.0,"foreign_net":-9179.0,"institution_net":-8101.0},{"date":"2026-09-21","retail_net":-36228.0,"foreign_net":916.0,"institution_net":35312.0},{"date":"2026-09-18","retail_net":-157425.0,"foreign_net":-841.0,"institution_net":158266.0},{"date":"2026-09-17","retail_net":-76622.0,"foreign_net":1845.0,"institution_net":74777.0},{"date":"2026-09-16","retail_net":-60829.0,"foreign_net":-255.0,"institution_net":61084.0},{"date":"2026-09-15","retail_net":16200.0,"foreign_net":-2430.0,"institution_net":-13770.0},{"date":"2026-09-14","retail_net":24710.0,"foreign_net":-12815.0,"institution_net":-11895.0},{"date":"2026-09-11","retail_net":191647.0,"foreign_net":6007.0,"institution_net":-197654.0},{"date":"2026-09-10","retail_net":18911.0,"foreign_net":89.0,"institution_net":-19000.0},{"date":"2026-09-09","retail_net":-97272.0,"foreign_net":2505.0,"institution_net":94767.0},{"date":"2026-09-08","retail_net":-60293.0,"foreign_net":7277.0,"institution_net":53016.0},{"date":"2026-09-07","retail_net":-87710.0,"foreign_net":-9511.0,"institution_net":97221.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-230299.0,"foreign_net":-2951.0,"institution_net":233250.0},"d3":{"retail_net":-271520.0,"foreign_net":-1027.0,"institution_net":272547.0},"d7":{"retail_net":-1361034.0,"foreign_net":-189.0,"institution_net":1361223.0},"d14":{"retail_net":-951865.0,"foreign_net":453.0,"institution_net":951412.0},"d30":{"retail_net":-828668.0,"foreign_net":-135752.0,"institution_net":964420.0}},"analysis":"최근 5일 외국인 순매수 -1.30만, 기관 순매수 89.44만. 30일 누적: 외국인 -13.58만, 기관 96.44만.","foreign_flow":-12971.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":894449.0},"insider_trades":[],"price_analysis":{"current":7135.0,"low_30d":6685.0,"support":6733.0,"high_30d":7165.0,"change_1d":1.1,"change_7d":1.9,"change_30d":0.2,"resistance":7117.0,"position_in_range":94.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"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":"ACE 미국30년국채액티브(H)","phase":"above-fold","symbol_resolved":true}