{"status":"ok","report":{"etf":{"aum":1137800000000.0,"as_of":"2026-07-04","issuer":"신한자산운용","source":"naver","category":"","holdings":[{"name":"한미반도체","ticker":"042700","weight":15.41},{"name":"주성엔지니어링","ticker":"036930","weight":10.05},{"name":"이수페타시스","ticker":"007660","weight":9.45},{"name":"대덕전자","ticker":"353200","weight":6.78},{"name":"원익IPS","ticker":"240810","weight":6.71},{"name":"리노공업","ticker":"058470","weight":6.15},{"name":"피에스케이","ticker":"319660","weight":5.6},{"name":"심텍","ticker":"222800","weight":4.97},{"name":"HPSP","ticker":"403870","weight":4.92},{"name":"SKC","ticker":"011790","weight":3.95}],"base_index":"FnGuide AI 반도체 소부장 지수","aum_display":"1조 1,378억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":1.79},"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":"2026-10-23T09:41:37.325338+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":33.0,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.3,"direction":"higher_better","percentile":33}],"summary":"RSI 33","percentile":32}},"is_etf":true,"signals":[],"summary":"SOL AI반도체소부장(455850)은(는) FnGuide AI 반도체 소부장 지수를 추종하는 ETF입니다, 순자산 1조 1,378억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.06,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.06%","value_pct":0.06},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.0604},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-481.19322260030094,"grade":"D","trend":"하락","atr_14":1853.5714285714287,"rsi_14":33.02325581395348,"sma_20":27473.5,"sma_60":24478.083333333332,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-481.19)가 시그널선(369.01)을 하회합니다(데드크로스). SMA20 27474, SMA60 24478 — 혼조세입니다. 볼린저밴드 22017~32930 (현재 위치 2%).","bb_lower":22017.499541788875,"bb_upper":32929.50045821112,"macd_signal":369.0137019681786},"change_pct":-2.33,"chart_data":[{"date":"2024-10-23","open":11423,"high":11866,"low":11334,"close":11857,"volume":266310},{"date":"2024-10-24","open":11727,"high":11777,"low":11538,"close":11588,"volume":311186},{"date":"2024-10-25","open":11632,"high":11702,"low":11403,"close":11533,"volume":194971},{"date":"2024-10-28","open":11468,"high":11668,"low":11408,"close":11668,"volume":128193},{"date":"2024-10-29","open":11583,"high":11613,"low":11278,"close":11613,"volume":194447},{"date":"2024-10-30","open":11636,"high":11756,"low":11432,"close":11437,"volume":122527},{"date":"2024-10-31","open":11258,"high":11687,"low":11198,"close":11583,"volume":134257},{"date":"2024-11-01","open":11443,"high":11603,"low":11344,"close":11394,"volume":139438},{"date":"2024-11-04","open":11413,"high":11657,"low":11298,"close":11593,"volume":1771577},{"date":"2024-11-05","open":11581,"high":11651,"low":11357,"close":11387,"volume":212652},{"date":"2024-11-06","open":11553,"high":11568,"low":11084,"close":11139,"volume":767213},{"date":"2024-11-07","open":11144,"high":11168,"low":10954,"close":11149,"volume":257677},{"date":"2024-11-08","open":11259,"high":11433,"low":11015,"close":11015,"volume":87156},{"date":"2024-11-11","open":10760,"high":10780,"low":10351,"close":10411,"volume":223087},{"date":"2024-11-12","open":10226,"high":10261,"low":9977,"close":10082,"volume":276475},{"date":"2024-11-13","open":10002,"high":10132,"low":9793,"close":9818,"volume":218478},{"date":"2024-11-14","open":9878,"high":9878,"low":9439,"close":9489,"volume":781923},{"date":"2024-11-15","open":9319,"high":9717,"low":9319,"close":9688,"volume":208738},{"date":"2024-11-18","open":9648,"high":9753,"low":9269,"close":9359,"volume":174754},{"date":"2024-11-19","open":9314,"high":9379,"low":9209,"close":9379,"volume":165991},{"date":"2024-11-20","open":9478,"high":9553,"low":9344,"close":9454,"volume":92981},{"date":"2024-11-21","open":9453,"high":9578,"low":9399,"close":9434,"volume":55591},{"date":"2024-11-22","open":9613,"high":9822,"low":9558,"close":9703,"volume":133542},{"date":"2024-11-25","open":9713,"high":9922,"low":9713,"close":9903,"volume":150787},{"date":"2024-11-26","open":9882,"high":9882,"low":9653,"close":9703,"volume":120460},{"date":"2024-11-27","open":9633,"high":9658,"low":9289,"close":9319,"volume":113675},{"date":"2024-11-28","open":9348,"high":9348,"low":9195,"close":9275,"volume":125648},{"date":"2024-11-29","open":9254,"high":9254,"low":8945,"close":9065,"volume":798969},{"date":"2024-12-02","open":9124,"high":9169,"low":8816,"close":8846,"volume":114807},{"date":"2024-12-03","open":8895,"high":9225,"low":8895,"close":9225,"volume":110234},{"date":"2024-12-04","open":8995,"high":9289,"low":8995,"close":9155,"volume":124849},{"date":"2024-12-05","open":9180,"high":9443,"low":9180,"close":9309,"volume":248180},{"date":"2024-12-06","open":9339,"high":9344,"low":8895,"close":9200,"volume":176317},{"date":"2024-12-09","open":8930,"high":9055,"low":8801,"close":8806,"volume":283939},{"date":"2024-12-10","open":8895,"high":9034,"low":8880,"close":8950,"volume":177054},{"date":"2024-12-11","open":8890,"high":9280,"low":8860,"close":9280,"volume":101029},{"date":"2024-12-12","open":9374,"high":9563,"low":9314,"close":9504,"volume":255556},{"date":"2024-12-13","open":9459,"high":9538,"low":9434,"close":9489,"volume":77679},{"date":"2024-12-16","open":9633,"high":9712,"low":9608,"close":9683,"volume":120559},{"date":"2024-12-17","open":9783,"high":9917,"low":9723,"close":9903,"volume":135878},{"date":"2024-12-18","open":9893,"high":10031,"low":9798,"close":10027,"volume":74293},{"date":"2024-12-19","open":9618,"high":9802,"low":9618,"close":9688,"volume":101044},{"date":"2024-12-20","open":9698,"high":9743,"low":9304,"close":9354,"volume":86775},{"date":"2024-12-23","open":9468,"high":9912,"low":9408,"close":9858,"volume":161006},{"date":"2024-12-24","open":10037,"high":10037,"low":9753,"close":9853,"volume":112684},{"date":"2024-12-26","open":9992,"high":9992,"low":9633,"close":9713,"volume":88173},{"date":"2024-12-27","open":9693,"high":10037,"low":9688,"close":9748,"volume":156407},{"date":"2024-12-30","open":9598,"high":9827,"low":9598,"close":9768,"volume":93113},{"date":"2025-01-02","open":9718,"high":9968,"low":9613,"close":9968,"volume":111759},{"date":"2025-01-03","open":9997,"high":10600,"low":9967,"close":10566,"volume":320354},{"date":"2025-01-06","open":10720,"high":11009,"low":10680,"close":10975,"volume":297705},{"date":"2025-01-07","open":11229,"high":11244,"low":10825,"close":10870,"volume":266693},{"date":"2025-01-08","open":10640,"high":11577,"low":10640,"close":11558,"volume":526738},{"date":"2025-01-09","open":11618,"high":11827,"low":11578,"close":11753,"volume":596107},{"date":"2025-01-10","open":11757,"high":11897,"low":11528,"close":11563,"volume":265987},{"date":"2025-01-13","open":11388,"high":11558,"low":11179,"close":11229,"volume":304604},{"date":"2025-01-14","open":11383,"high":11383,"low":11154,"close":11294,"volume":191465},{"date":"2025-01-15","open":11314,"high":11498,"low":11314,"close":11374,"volume":409278},{"date":"2025-01-16","open":11672,"high":11712,"low":11424,"close":11478,"volume":205725},{"date":"2025-01-17","open":11458,"high":11947,"low":11429,"close":11947,"volume":273788},{"date":"2025-01-20","open":12066,"high":12101,"low":11803,"close":11828,"volume":254130},{"date":"2025-01-21","open":11862,"high":12066,"low":11782,"close":12032,"volume":304386},{"date":"2025-01-22","open":12141,"high":12441,"low":12036,"close":12441,"volume":510985},{"date":"2025-01-23","open":12366,"high":12366,"low":12022,"close":12032,"volume":391829},{"date":"2025-01-24","open":12211,"high":12500,"low":12196,"close":12316,"volume":502846},{"date":"2025-01-31","open":11528,"high":11797,"low":11513,"close":11698,"volume":589790},{"date":"2025-02-03","open":11194,"high":11244,"low":10770,"close":10890,"volume":575269},{"date":"2025-02-04","open":11139,"high":11274,"low":10875,"close":10905,"volume":534777},{"date":"2025-02-05","open":11079,"high":11288,"low":11044,"close":11159,"volume":202374},{"date":"2025-02-06","open":11438,"high":11563,"low":11303,"close":11563,"volume":213202},{"date":"2025-02-07","open":11692,"high":11732,"low":11518,"close":11638,"volume":247308},{"date":"2025-02-10","open":11423,"high":11738,"low":11234,"close":11738,"volume":352788},{"date":"2025-02-11","open":11812,"high":11852,"low":11648,"close":11708,"volume":434411},{"date":"2025-02-12","open":11678,"high":11802,"low":11568,"close":11738,"volume":236614},{"date":"2025-02-13","open":11857,"high":12111,"low":11767,"close":12107,"volume":822551},{"date":"2025-02-14","open":12276,"high":12276,"low":11972,"close":12042,"volume":553703},{"date":"2025-02-17","open":12162,"high":12221,"low":12077,"close":12167,"volume":514026},{"date":"2025-02-18","open":12166,"high":12181,"low":11952,"close":12127,"volume":626974},{"date":"2025-02-19","open":12271,"high":12684,"low":12231,"close":12521,"volume":2185290},{"date":"2025-02-20","open":12550,"high":12550,"low":12191,"close":12301,"volume":2192479},{"date":"2025-02-21","open":12276,"high":12345,"low":12071,"close":12331,"volume":804906},{"date":"2025-02-24","open":12001,"high":12016,"low":11772,"close":11997,"volume":2193765},{"date":"2025-02-25","open":11727,"high":12041,"low":11717,"close":11947,"volume":411724},{"date":"2025-02-26","open":11842,"high":12046,"low":11812,"close":11962,"volume":583701},{"date":"2025-02-27","open":12117,"high":12127,"low":11668,"close":11668,"volume":1446068},{"date":"2025-02-28","open":11258,"high":11363,"low":11084,"close":11139,"volume":3685579},{"date":"2025-03-04","open":10855,"high":10919,"low":10730,"close":10875,"volume":1564208},{"date":"2025-03-05","open":10920,"high":11084,"low":10870,"close":11040,"volume":699328},{"date":"2025-03-06","open":11044,"high":11104,"low":10576,"close":10641,"volume":2559054},{"date":"2025-03-07","open":10561,"high":10799,"low":10446,"close":10760,"volume":1109974},{"date":"2025-03-10","open":10621,"high":10844,"low":10621,"close":10716,"volume":283390},{"date":"2025-03-11","open":10296,"high":10740,"low":10252,"close":10740,"volume":479985},{"date":"2025-03-12","open":10814,"high":11303,"low":10775,"close":11284,"volume":455685},{"date":"2025-03-13","open":11398,"high":11528,"low":11209,"close":11269,"volume":453552},{"date":"2025-03-14","open":11303,"high":11687,"low":11263,"close":11663,"volume":3167061},{"date":"2025-03-17","open":11808,"high":11886,"low":11698,"close":11818,"volume":919981},{"date":"2025-03-18","open":11932,"high":11932,"low":11598,"close":11693,"volume":398722},{"date":"2025-03-19","open":11548,"high":11852,"low":11548,"close":11688,"volume":654990},{"date":"2025-03-20","open":11782,"high":11872,"low":11618,"close":11718,"volume":233682},{"date":"2025-03-21","open":11713,"high":11926,"low":11658,"close":11813,"volume":337348},{"date":"2025-03-24","open":11797,"high":11797,"low":11548,"close":11583,"volume":220231},{"date":"2025-03-25","open":11688,"high":11688,"low":11254,"close":11329,"volume":469241},{"date":"2025-03-26","open":11328,"high":11548,"low":11248,"close":11548,"volume":645123},{"date":"2025-03-27","open":11238,"high":11398,"low":11179,"close":11224,"volume":583076},{"date":"2025-03-28","open":11139,"high":11164,"low":10780,"close":10840,"volume":335249},{"date":"2025-03-31","open":10540,"high":10540,"low":10282,"close":10322,"volume":398590},{"date":"2025-04-01","open":10456,"high":10575,"low":10301,"close":10561,"volume":338816},{"date":"2025-04-02","open":10605,"high":10615,"low":10287,"close":10342,"volume":117922},{"date":"2025-04-03","open":9842,"high":10287,"low":9842,"close":10287,"volume":192943},{"date":"2025-04-04","open":10077,"high":10356,"low":9608,"close":9843,"volume":506879},{"date":"2025-04-07","open":9329,"high":9369,"low":8990,"close":9040,"volume":409127},{"date":"2025-04-08","open":9304,"high":9429,"low":9075,"close":9130,"volume":260833},{"date":"2025-04-09","open":8945,"high":9084,"low":8731,"close":8896,"volume":263594},{"date":"2025-04-10","open":9698,"high":9772,"low":9488,"close":9703,"volume":203892},{"date":"2025-04-11","open":9423,"high":9763,"low":9294,"close":9763,"volume":464058},{"date":"2025-04-14","open":9972,"high":9972,"low":9728,"close":9813,"volume":150465},{"date":"2025-04-15","open":9813,"high":9937,"low":9728,"close":9868,"volume":128308},{"date":"2025-04-16","open":9663,"high":9663,"low":9414,"close":9469,"volume":143625},{"date":"2025-04-17","open":9443,"high":9738,"low":9423,"close":9738,"volume":85455},{"date":"2025-04-18","open":9748,"high":9873,"low":9618,"close":9873,"volume":106107},{"date":"2025-04-21","open":9893,"high":10141,"low":9873,"close":9978,"volume":390193},{"date":"2025-04-22","open":9822,"high":9897,"low":9748,"close":9798,"volume":138017},{"date":"2025-04-23","open":10017,"high":10357,"low":9952,"close":10357,"volume":375615},{"date":"2025-04-24","open":10446,"high":10446,"low":10192,"close":10242,"volume":348244},{"date":"2025-04-25","open":10461,"high":10550,"low":10316,"close":10466,"volume":244037},{"date":"2025-04-28","open":10411,"high":10411,"low":10062,"close":10122,"volume":167835},{"date":"2025-04-29","open":10136,"high":10236,"low":10056,"close":10136,"volume":140633},{"date":"2025-04-30","open":10126,"high":10136,"low":9926,"close":10006,"volume":118819},{"date":"2025-05-02","open":10031,"high":10246,"low":9986,"close":10216,"volume":185493},{"date":"2025-05-07","open":10301,"high":10301,"low":10171,"close":10266,"volume":211338},{"date":"2025-05-08","open":10451,"high":10581,"low":10381,"close":10451,"volume":356913},{"date":"2025-05-09","open":10451,"high":10481,"low":10211,"close":10311,"volume":151247},{"date":"2025-05-12","open":10426,"high":10721,"low":10356,"close":10721,"volume":350576},{"date":"2025-05-13","open":10946,"high":10966,"low":10696,"close":10841,"volume":525710},{"date":"2025-05-14","open":10981,"high":11156,"low":10981,"close":11156,"volume":665399},{"date":"2025-05-15","open":11096,"high":11196,"low":10781,"close":10866,"volume":375863},{"date":"2025-05-16","open":10866,"high":10996,"low":10736,"close":10966,"volume":309574},{"date":"2025-05-19","open":10761,"high":10781,"low":10496,"close":10591,"volume":246781},{"date":"2025-05-20","open":10736,"high":10786,"low":10496,"close":10541,"volume":215952},{"date":"2025-05-21","open":10541,"high":10566,"low":10466,"close":10506,"volume":218364},{"date":"2025-05-22","open":10391,"high":10401,"low":10146,"close":10211,"volume":192969},{"date":"2025-05-23","open":10211,"high":10261,"low":10051,"close":10051,"volume":194930},{"date":"2025-05-26","open":10121,"high":10496,"low":10031,"close":10496,"volume":332245},{"date":"2025-05-27","open":10501,"high":10501,"low":10296,"close":10396,"volume":308346},{"date":"2025-05-28","open":10521,"high":10631,"low":10401,"close":10441,"volume":382836},{"date":"2025-05-29","open":10676,"high":10681,"low":10456,"close":10556,"volume":592257},{"date":"2025-05-30","open":10416,"high":10436,"low":10246,"close":10301,"volume":229259},{"date":"2025-06-02","open":10286,"high":10411,"low":10196,"close":10316,"volume":115625},{"date":"2025-06-04","open":10456,"high":10676,"low":10456,"close":10526,"volume":462297},{"date":"2025-06-05","open":10561,"high":11061,"low":10526,"close":10896,"volume":755232},{"date":"2025-06-09","open":11096,"high":11111,"low":10856,"close":10936,"volume":577347},{"date":"2025-06-10","open":11041,"high":11041,"low":10816,"close":10896,"volume":1058033},{"date":"2025-06-11","open":11001,"high":11446,"low":10941,"close":11446,"volume":1219768},{"date":"2025-06-12","open":11396,"high":11496,"low":11266,"close":11376,"volume":753031},{"date":"2025-06-13","open":11506,"high":11521,"low":10991,"close":11166,"volume":776313},{"date":"2025-06-16","open":10991,"high":11186,"low":10881,"close":11186,"volume":429816},{"date":"2025-06-17","open":11296,"high":11751,"low":11131,"close":11466,"volume":1674118},{"date":"2025-06-18","open":11406,"high":11531,"low":11346,"close":11516,"volume":684919},{"date":"2025-06-19","open":11686,"high":11821,"low":11576,"close":11706,"volume":2538472},{"date":"2025-06-20","open":11761,"high":11796,"low":11561,"close":11781,"volume":583237},{"date":"2025-06-23","open":11511,"high":11531,"low":11311,"close":11431,"volume":1603088},{"date":"2025-06-24","open":11691,"high":11831,"low":11661,"close":11776,"volume":954496},{"date":"2025-06-25","open":12060,"high":12170,"low":11856,"close":12045,"volume":1307721},{"date":"2025-06-26","open":12345,"high":12470,"low":12110,"close":12345,"volume":2009836},{"date":"2025-06-27","open":12355,"high":12380,"low":12025,"close":12120,"volume":815417},{"date":"2025-06-30","open":12120,"high":12220,"low":11975,"close":12155,"volume":682917},{"date":"2025-07-01","open":12145,"high":12165,"low":11901,"close":11975,"volume":705774},{"date":"2025-07-02","open":11851,"high":11851,"low":11626,"close":11796,"volume":872725},{"date":"2025-07-03","open":11950,"high":12295,"low":11876,"close":12295,"volume":1161770},{"date":"2025-07-04","open":12375,"high":12375,"low":12035,"close":12050,"volume":634453},{"date":"2025-07-07","open":11911,"high":12090,"low":11901,"close":12025,"volume":332355},{"date":"2025-07-08","open":11901,"high":12225,"low":11901,"close":12195,"volume":457971},{"date":"2025-07-09","open":12205,"high":12245,"low":12065,"close":12145,"volume":421703},{"date":"2025-07-10","open":12360,"high":12460,"low":12135,"close":12230,"volume":461915},{"date":"2025-07-11","open":12230,"high":12450,"low":12210,"close":12265,"volume":669089},{"date":"2025-07-14","open":12265,"high":12290,"low":12105,"close":12160,"volume":310085},{"date":"2025-07-15","open":12095,"high":12345,"low":12010,"close":12345,"volume":552405},{"date":"2025-07-16","open":12435,"high":12620,"low":12270,"close":12500,"volume":1234146},{"date":"2025-07-17","open":12480,"high":12480,"low":12085,"close":12380,"volume":716393},{"date":"2025-07-18","open":12440,"high":12440,"low":12235,"close":12305,"volume":385999},{"date":"2025-07-21","open":12305,"high":12350,"low":12220,"close":12350,"volume":380294},{"date":"2025-07-22","open":12420,"high":12420,"low":12015,"close":12095,"volume":380756},{"date":"2025-07-23","open":12095,"high":12095,"low":11686,"close":11985,"volume":363998},{"date":"2025-07-24","open":12095,"high":12210,"low":12000,"close":12015,"volume":338299},{"date":"2025-07-25","open":12015,"high":12095,"low":11945,"close":11995,"volume":196421},{"date":"2025-07-28","open":12135,"high":12290,"low":11990,"close":12275,"volume":489022},{"date":"2025-07-29","open":12385,"high":12550,"low":12160,"close":12515,"volume":893299},{"date":"2025-07-30","open":12505,"high":12770,"low":12475,"close":12675,"volume":1332332},{"date":"2025-07-31","open":12785,"high":12785,"low":12515,"close":12675,"volume":666759},{"date":"2025-08-01","open":12325,"high":12445,"low":11985,"close":12005,"volume":711899},{"date":"2025-08-04","open":11936,"high":12145,"low":11916,"close":12125,"volume":352802},{"date":"2025-08-05","open":12285,"high":12415,"low":12180,"close":12310,"volume":234344},{"date":"2025-08-06","open":12085,"high":12270,"low":12040,"close":12270,"volume":230349},{"date":"2025-08-07","open":12385,"high":12385,"low":12185,"close":12315,"volume":290298},{"date":"2025-08-08","open":12430,"high":12580,"low":12335,"close":12415,"volume":812908},{"date":"2025-08-11","open":12445,"high":12590,"low":12370,"close":12590,"volume":432092},{"date":"2025-08-12","open":12530,"high":12685,"low":12375,"close":12425,"volume":654298},{"date":"2025-08-13","open":12590,"high":12820,"low":12560,"close":12780,"volume":711558},{"date":"2025-08-14","open":12695,"high":12800,"low":12595,"close":12800,"volume":431854},{"date":"2025-08-18","open":12560,"high":12595,"low":12355,"close":12365,"volume":553431},{"date":"2025-08-19","open":12375,"high":12455,"low":12250,"close":12300,"volume":359524},{"date":"2025-08-20","open":12005,"high":12065,"low":11846,"close":11995,"volume":384331},{"date":"2025-08-21","open":12015,"high":12090,"low":11945,"close":11995,"volume":243729},{"date":"2025-08-22","open":11950,"high":12090,"low":11950,"close":12040,"volume":303200},{"date":"2025-08-25","open":12195,"high":12390,"low":12175,"close":12390,"volume":234775},{"date":"2025-08-26","open":12305,"high":12490,"low":12305,"close":12400,"volume":186660},{"date":"2025-08-27","open":12405,"high":12490,"low":12310,"close":12480,"volume":232175},{"date":"2025-08-28","open":12270,"high":12510,"low":12175,"close":12415,"volume":339794},{"date":"2025-08-29","open":12405,"high":12560,"low":12405,"close":12465,"volume":262008},{"date":"2025-09-01","open":12165,"high":12230,"low":11990,"close":12000,"volume":348677},{"date":"2025-09-02","open":12115,"high":12115,"low":11965,"close":12030,"volume":208375},{"date":"2025-09-03","open":11965,"high":12175,"low":11916,"close":12175,"volume":177197},{"date":"2025-09-04","open":12190,"high":12355,"low":12160,"close":12235,"volume":221764},{"date":"2025-09-05","open":12410,"high":12525,"low":12310,"close":12335,"volume":437018},{"date":"2025-09-08","open":12365,"high":12635,"low":12365,"close":12635,"volume":714278},{"date":"2025-09-09","open":12685,"high":12955,"low":12655,"close":12895,"volume":1466698},{"date":"2025-09-10","open":13010,"high":13270,"low":13010,"close":13220,"volume":1949038},{"date":"2025-09-11","open":13375,"high":13380,"low":13090,"close":13325,"volume":1449306},{"date":"2025-09-12","open":13415,"high":13720,"low":13405,"close":13510,"volume":1350628},{"date":"2025-09-15","open":13785,"high":14025,"low":13630,"close":14025,"volume":1437571},{"date":"2025-09-16","open":14115,"high":14240,"low":13995,"close":14235,"volume":1359837},{"date":"2025-09-17","open":13995,"high":14170,"low":13925,"close":14075,"volume":951063},{"date":"2025-09-18","open":14125,"high":14674,"low":14000,"close":14535,"volume":1520249},{"date":"2025-09-19","open":14834,"high":14844,"low":14440,"close":14624,"volume":1618256},{"date":"2025-09-22","open":14734,"high":14974,"low":14644,"close":14844,"volume":1410920},{"date":"2025-09-23","open":15074,"high":15139,"low":14699,"close":14874,"volume":1481135},{"date":"2025-09-24","open":14684,"high":14969,"low":14475,"close":14969,"volume":1384195},{"date":"2025-09-25","open":14719,"high":14949,"low":14599,"close":14689,"volume":1843301},{"date":"2025-09-26","open":14470,"high":14510,"low":14120,"close":14290,"volume":3167056},{"date":"2025-09-29","open":14380,"high":14575,"low":14220,"close":14540,"volume":977056},{"date":"2025-09-30","open":14619,"high":14884,"low":14520,"close":14595,"volume":620148},{"date":"2025-10-01","open":14664,"high":14869,"low":14639,"close":14829,"volume":985436},{"date":"2025-10-02","open":15144,"high":15384,"low":15139,"close":15324,"volume":2529752},{"date":"2025-10-10","open":15689,"high":16059,"low":15414,"close":15944,"volume":2280752},{"date":"2025-10-13","open":15244,"high":16184,"low":15234,"close":16184,"volume":2503258},{"date":"2025-10-14","open":16559,"high":16674,"low":15399,"close":15789,"volume":4988445},{"date":"2025-10-15","open":15804,"high":16404,"low":15764,"close":16404,"volume":2023811},{"date":"2025-10-16","open":16364,"high":16654,"low":16234,"close":16634,"volume":2896874},{"date":"2025-10-17","open":16429,"high":16814,"low":16369,"close":16449,"volume":1856832},{"date":"2025-10-20","open":16734,"high":16909,"low":16419,"close":16644,"volume":1416331},{"date":"2025-10-21","open":16844,"high":16974,"low":16299,"close":16444,"volume":1944804},{"date":"2025-10-22","open":16344,"high":16639,"low":16004,"close":16639,"volume":2039283},{"date":"2025-10-23","open":16309,"high":16684,"low":16164,"close":16549,"volume":897393},{"date":"2025-10-24","open":16899,"high":17054,"low":16809,"close":17039,"volume":1816391},{"date":"2025-10-27","open":17139,"high":17268,"low":16899,"close":17134,"volume":1940590},{"date":"2025-10-28","open":17044,"high":17338,"low":16904,"close":17074,"volume":1546264},{"date":"2025-10-29","open":17328,"high":17453,"low":16989,"close":17453,"volume":1696003},{"date":"2025-10-30","open":17458,"high":17658,"low":17164,"close":17483,"volume":2447622},{"date":"2025-10-31","open":17383,"high":17753,"low":17358,"close":17693,"volume":1396188},{"date":"2025-11-03","open":17703,"high":17813,"low":17403,"close":17813,"volume":1643349,"rsi_14":82.71,"sma_20":16512.0,"sma_60":14189.67,"sma_120":12844.88},{"date":"2025-11-04","open":17928,"high":18268,"low":17843,"close":18113,"volume":3194452,"rsi_14":80.76,"sma_20":16688.0,"sma_60":14289.5,"sma_120":12908.75},{"date":"2025-11-05","open":17473,"high":17638,"low":16349,"close":17164,"volume":2748188,"rsi_14":57.57,"sma_20":16804.75,"sma_60":14370.42,"sma_120":12965.88},{"date":"2025-11-06","open":17593,"high":17778,"low":16904,"close":17403,"volume":1538909,"rsi_14":63.43,"sma_20":16908.75,"sma_60":14456.0,"sma_120":13021.58},{"date":"2025-11-07","open":16769,"high":17189,"low":16354,"close":16634,"volume":1496075,"rsi_14":49.88,"sma_20":16943.25,"sma_60":14528.0,"sma_120":13069.88},{"date":"2025-11-10","open":16714,"high":17318,"low":16329,"close":17308,"volume":998512,"rsi_14":59.39,"sma_20":16999.5,"sma_60":14609.58,"sma_120":13121.17},{"date":"2025-11-11","open":17598,"high":17778,"low":17114,"close":17413,"volume":1901382,"rsi_14":58.58,"sma_20":17080.75,"sma_60":14690.0,"sma_120":13175.75},{"date":"2025-11-12","open":17413,"high":17568,"low":17099,"close":17473,"volume":969104,"rsi_14":60.31,"sma_20":17134.25,"sma_60":14774.17,"sma_120":13230.0},{"date":"2025-11-13","open":17398,"high":17553,"low":17204,"close":17543,"volume":728966,"rsi_14":56.21,"sma_20":17179.75,"sma_60":14853.58,"sma_120":13287.96},{"date":"2025-11-14","open":16899,"high":17004,"low":16634,"close":16689,"volume":1163331,"rsi_14":45.39,"sma_20":17191.75,"sma_60":14918.42,"sma_120":13339.21},{"date":"2025-11-17","open":17074,"high":17673,"low":17059,"close":17673,"volume":1117788,"rsi_14":55.22,"sma_20":17243.25,"sma_60":15006.92,"sma_120":13398.96},{"date":"2025-11-18","open":17194,"high":17378,"low":16664,"close":16789,"volume":998716,"rsi_14":44.68,"sma_20":17260.5,"sma_60":15081.75,"sma_120":13453.79},{"date":"2025-11-19","open":16694,"high":16939,"low":16064,"close":16744,"volume":1462290,"rsi_14":44.1,"sma_20":17265.75,"sma_60":15160.92,"sma_120":13509.58},{"date":"2025-11-20","open":17393,"high":17433,"low":16859,"close":17019,"volume":790262,"rsi_14":44.67,"sma_20":17289.25,"sma_60":15244.67,"sma_120":13563.96},{"date":"2025-11-21","open":16039,"high":16194,"low":15784,"close":15934,"volume":1008859,"rsi_14":37.12,"sma_20":17234.0,"sma_60":15309.58,"sma_120":13610.12},{"date":"2025-11-24","open":16044,"high":16274,"low":15899,"close":16054,"volume":579470,"rsi_14":35.53,"sma_20":17180.0,"sma_60":15370.67,"sma_120":13656.92},{"date":"2025-11-25","open":16919,"high":17064,"low":16604,"close":16859,"volume":961881,"rsi_14":47.81,"sma_20":17169.25,"sma_60":15445.0,"sma_120":13709.46},{"date":"2025-11-26","open":17079,"high":17164,"low":16634,"close":17159,"volume":1305586,"rsi_14":48.26,"sma_20":17154.5,"sma_60":15523.0,"sma_120":13766.62},{"date":"2025-11-27","open":17263,"high":17428,"low":17129,"close":17263,"volume":842885,"rsi_14":54.95,"sma_20":17143.5,"sma_60":15603.83,"sma_120":13824.54},{"date":"2025-11-28","open":17263,"high":17473,"low":16994,"close":17438,"volume":546322,"rsi_14":51.11,"sma_20":17130.75,"sma_60":15686.75,"sma_120":13882.17},{"date":"2025-12-01","open":17728,"high":17823,"low":17318,"close":17448,"volume":1071586,"rsi_14":50.3,"sma_20":17112.5,"sma_60":15777.58,"sma_120":13936.79},{"date":"2025-12-02","open":17548,"high":17653,"low":17244,"close":17388,"volume":758357,"rsi_14":49.26,"sma_20":17076.25,"sma_60":15866.92,"sma_120":13990.58},{"date":"2025-12-03","open":17588,"high":17693,"low":17353,"close":17583,"volume":1094857,"rsi_14":50.34,"sma_20":17097.25,"sma_60":15957.08,"sma_120":14046.33},{"date":"2025-12-04","open":17278,"high":17443,"low":16844,"close":17084,"volume":725422,"rsi_14":53.56,"sma_20":17081.25,"sma_60":16037.92,"sma_120":14093.33},{"date":"2025-12-05","open":16964,"high":17154,"low":16794,"close":17154,"volume":574537,"rsi_14":44.38,"sma_20":17107.25,"sma_60":16118.25,"sma_120":14141.5},{"date":"2025-12-08","open":17204,"high":17353,"low":16994,"close":17308,"volume":600684,"rsi_14":56.67,"sma_20":17107.25,"sma_60":16196.17,"sma_120":14192.71},{"date":"2025-12-09","open":17333,"high":17418,"low":17179,"close":17393,"volume":322869,"rsi_14":58.25,"sma_20":17106.25,"sma_60":16271.17,"sma_120":14244.46},{"date":"2025-12-10","open":17398,"high":17618,"low":17318,"close":17348,"volume":408225,"rsi_14":54.45,"sma_20":17100.0,"sma_60":16340.0,"sma_120":14293.5},{"date":"2025-12-11","open":17488,"high":17748,"low":17194,"close":17204,"volume":718622,"rsi_14":72.92,"sma_20":17083.0,"sma_60":16404.67,"sma_120":14340.92},{"date":"2025-12-12","open":17209,"high":17278,"low":16741,"close":16879,"volume":858995,"rsi_14":63.87,"sma_20":17092.5,"sma_60":16460.83,"sma_120":14384.04},{"date":"2025-12-15","open":16379,"high":16544,"low":16214,"close":16489,"volume":589100,"rsi_14":42.77,"sma_20":17033.25,"sma_60":16501.92,"sma_120":14423.29},{"date":"2025-12-16","open":16379,"high":16384,"low":15899,"close":15934,"volume":497722,"rsi_14":28.24,"sma_20":16990.5,"sma_60":16530.25,"sma_120":14460.83},{"date":"2025-12-17","open":16009,"high":16464,"low":15819,"close":16424,"volume":554975,"rsi_14":36.88,"sma_20":16974.5,"sma_60":16569.42,"sma_120":14499.58},{"date":"2025-12-18","open":16054,"high":16299,"low":15864,"close":15949,"volume":491716,"rsi_14":28.71,"sma_20":16921.0,"sma_60":16593.0,"sma_120":14532.12},{"date":"2025-12-19","open":16264,"high":16264,"low":15764,"close":15909,"volume":398341,"rsi_14":28.19,"sma_20":16919.75,"sma_60":16614.42,"sma_120":14561.83},{"date":"2025-12-22","open":16374,"high":16629,"low":16324,"close":16624,"volume":622599,"rsi_14":40.86,"sma_20":16948.25,"sma_60":16644.08,"sma_120":14599.38},{"date":"2025-12-23","open":16699,"high":16774,"low":16469,"close":16574,"volume":700581,"rsi_14":37.5,"sma_20":16934.0,"sma_60":16672.42,"sma_120":14636.21},{"date":"2025-12-24","open":16679,"high":16679,"low":16264,"close":16334,"volume":429426,"rsi_14":40.08,"sma_20":16892.75,"sma_60":16695.17,"sma_120":14672.54},{"date":"2025-12-26","open":16369,"high":16834,"low":16334,"close":16744,"volume":1039601,"rsi_14":45.02,"sma_20":16866.75,"sma_60":16729.42,"sma_120":14713.79},{"date":"2025-12-29","open":16994,"high":17014,"low":16689,"close":16809,"volume":418188,"rsi_14":43.8,"sma_20":16835.25,"sma_60":16771.42,"sma_120":14751.42},{"date":"2025-12-30","open":16749,"high":16889,"low":16619,"close":16729,"volume":466016,"rsi_14":41.74,"sma_20":16799.25,"sma_60":16807.92,"sma_120":14790.42},{"date":"2026-01-02","open":16814,"high":17958,"low":16739,"close":17958,"volume":2076513,"rsi_14":55.85,"sma_20":16827.75,"sma_60":16864.0,"sma_120":14839.88},{"date":"2026-01-05","open":18583,"high":18918,"low":18258,"close":18628,"volume":4052041,"rsi_14":62.42,"sma_20":16880.0,"sma_60":16927.33,"sma_120":14893.5},{"date":"2026-01-06","open":18518,"high":19093,"low":18203,"close":19093,"volume":2297924,"rsi_14":68.85,"sma_20":16980.5,"sma_60":16990.17,"sma_120":14951.42},{"date":"2026-01-07","open":19323,"high":19403,"low":18268,"close":18598,"volume":2931420,"rsi_14":67.64,"sma_20":17052.75,"sma_60":17034.42,"sma_120":15004.5},{"date":"2026-01-08","open":18403,"high":19178,"low":18338,"close":18443,"volume":2021707,"rsi_14":72.49,"sma_20":17109.5,"sma_60":17072.08,"sma_120":15056.0},{"date":"2026-01-09","open":18248,"high":18358,"low":17818,"close":18053,"volume":1926448,"rsi_14":64.87,"sma_20":17142.5,"sma_60":17109.83,"sma_120":15105.12},{"date":"2026-01-12","open":18248,"high":18298,"low":17703,"close":17978,"volume":1312349,"rsi_14":69.98,"sma_20":17174.0,"sma_60":17136.08,"sma_120":15152.08},{"date":"2026-01-13","open":18243,"high":18518,"low":18143,"close":18443,"volume":1193498,"rsi_14":73.02,"sma_20":17236.0,"sma_60":17166.25,"sma_120":15201.62},{"date":"2026-01-14","open":18573,"high":18893,"low":18453,"close":18708,"volume":1309659,"rsi_14":70.62,"sma_20":17327.5,"sma_60":17203.92,"sma_120":15254.38},{"date":"2026-01-15","open":18428,"high":18863,"low":18373,"close":18828,"volume":1077387,"rsi_14":72.0,"sma_20":17444.5,"sma_60":17240.33,"sma_120":15308.75},{"date":"2026-01-16","open":19178,"high":19228,"low":18678,"close":18818,"volume":1347095,"rsi_14":75.38,"sma_20":17588.75,"sma_60":17279.92,"sma_120":15362.67},{"date":"2026-01-19","open":18673,"high":18815,"low":18573,"close":18753,"volume":1507289,"rsi_14":72.09,"sma_20":17705.25,"sma_60":17315.17,"sma_120":15418.17},{"date":"2026-01-20","open":18658,"high":18688,"low":18028,"close":18368,"volume":1081382,"rsi_14":66.02,"sma_20":17826.25,"sma_60":17345.5,"sma_120":15471.38},{"date":"2026-01-21","open":17833,"high":18233,"low":17678,"close":18208,"volume":1787352,"rsi_14":64.95,"sma_20":17941.25,"sma_60":17365.0,"sma_120":15523.0},{"date":"2026-01-22","open":18593,"high":18603,"low":18138,"close":18493,"volume":941895,"rsi_14":56.68,"sma_20":18034.75,"sma_60":17387.67,"sma_120":15577.17},{"date":"2026-01-23","open":18493,"high":18743,"low":18333,"close":18693,"volume":1019516,"rsi_14":50.92,"sma_20":18140.75,"sma_60":17414.67,"sma_120":15630.67},{"date":"2026-01-26","open":18913,"high":19543,"low":18723,"close":19543,"volume":3941814,"rsi_14":55.74,"sma_20":18301.25,"sma_60":17449.5,"sma_120":15689.25},{"date":"2026-01-27","open":19548,"high":20412,"low":19423,"close":20412,"volume":5481541,"rsi_14":71.13,"sma_20":18484.75,"sma_60":17498.33,"sma_120":15753.75},{"date":"2026-01-28","open":20847,"high":21987,"low":20767,"close":21967,"volume":6968373,"rsi_14":80.95,"sma_20":18742.75,"sma_60":17569.58,"sma_120":15831.21},{"date":"2026-01-29","open":23376,"high":23766,"low":21082,"close":22562,"volume":13983320,"rsi_14":88.22,"sma_20":19034.5,"sma_60":17648.75,"sma_120":15919.21},{"date":"2026-01-30","open":22557,"high":24541,"low":22387,"close":23686,"volume":12898450,"rsi_14":91.08,"sma_20":19321.0,"sma_60":17741.67,"sma_120":16015.58},{"date":"2026-02-02","open":22826,"high":23251,"low":21432,"close":21642,"volume":8525949,"rsi_14":68.76,"sma_20":19471.75,"sma_60":17816.33,"sma_120":16093.38},{"date":"2026-02-03","open":22746,"high":23166,"low":22362,"close":23166,"volume":5191661,"rsi_14":72.78,"sma_20":19675.5,"sma_60":17912.42,"sma_120":16184.21},{"date":"2026-02-04","open":22731,"high":23486,"low":22487,"close":23161,"volume":4141035,"rsi_14":72.4,"sma_20":19903.75,"sma_60":18021.25,"sma_120":16274.62},{"date":"2026-02-05","open":22357,"high":22991,"low":22047,"close":22237,"volume":3588009,"rsi_14":66.15,"sma_20":20093.5,"sma_60":18103.42,"sma_120":16356.5},{"date":"2026-02-06","open":21492,"high":22557,"low":20937,"close":22352,"volume":3052752,"rsi_14":66.92,"sma_20":20308.5,"sma_60":18185.75,"sma_120":16437.88},{"date":"2026-02-09","open":23381,"high":23381,"low":22691,"close":23231,"volume":2831932,"rsi_14":71.85,"sma_20":20571.25,"sma_60":18281.75,"sma_120":16527.96},{"date":"2026-02-10","open":23211,"high":23241,"low":22237,"close":22342,"volume":2546626,"rsi_14":67.43,"sma_20":20766.25,"sma_60":18361.75,"sma_120":16607.67},{"date":"2026-02-11","open":22157,"high":22277,"low":21747,"close":21987,"volume":1886445,"rsi_14":64.64,"sma_20":20930.25,"sma_60":18450.08,"sma_120":16684.25},{"date":"2026-02-12","open":22387,"high":22836,"low":22212,"close":22826,"volume":2074137,"rsi_14":66.44,"sma_20":21130.25,"sma_60":18536.0,"sma_120":16771.46},{"date":"2026-02-13","open":22447,"high":22596,"low":22102,"close":22347,"volume":2080627,"rsi_14":61.49,"sma_20":21306.75,"sma_60":18628.67,"sma_120":16855.21},{"date":"2026-02-19","open":22721,"high":23276,"low":22347,"close":23226,"volume":2580601,"rsi_14":61.52,"sma_20":21530.5,"sma_60":18736.75,"sma_120":16948.83},{"date":"2026-02-20","open":23191,"high":23221,"low":22791,"close":23156,"volume":1874828,"rsi_14":55.55,"sma_20":21770.0,"sma_60":18839.08,"sma_120":17041.88},{"date":"2026-02-23","open":23246,"high":23251,"low":22571,"close":22851,"volume":1629545,"rsi_14":51.39,"sma_20":22002.25,"sma_60":18954.42,"sma_120":17132.0},{"date":"2026-02-24","open":22791,"high":23356,"low":22442,"close":23296,"volume":1740461,"rsi_14":48.0,"sma_20":22242.5,"sma_60":19075.17,"sma_120":17222.92},{"date":"2026-02-25","open":23511,"high":23726,"low":23156,"close":23266,"volume":2622264,"rsi_14":60.49,"sma_20":22471.25,"sma_60":19182.0,"sma_120":17313.5},{"date":"2026-02-26","open":24186,"high":25940,"low":23841,"close":25730,"volume":7875414,"rsi_14":64.77,"sma_20":22780.75,"sma_60":19324.92,"sma_120":17423.96},{"date":"2026-02-27","open":24791,"high":27400,"low":24691,"close":27005,"volume":7762841,"rsi_14":69.31,"sma_20":23110.5,"sma_60":19487.33,"sma_120":17545.58},{"date":"2026-03-03","open":26565,"high":28224,"low":25465,"close":25625,"volume":7899806,"rsi_14":66.28,"sma_20":23293.5,"sma_60":19623.83,"sma_120":17655.29},{"date":"2026-03-04","open":25041,"high":26420,"low":22676,"close":22821,"volume":10460352,"rsi_14":51.79,"sma_20":23306.5,"sma_60":19713.42,"sma_120":17745.5},{"date":"2026-03-05","open":25570,"high":28239,"low":25245,"close":27660,"volume":8123321,"rsi_14":62.98,"sma_20":23505.25,"sma_60":19884.67,"sma_120":17875.79},{"date":"2026-03-06","open":27750,"high":28549,"low":26445,"close":28549,"volume":9278468,"rsi_14":68.2,"sma_20":23850.75,"sma_60":20067.5,"sma_120":18012.29},{"date":"2026-03-09","open":26535,"high":27045,"low":25390,"close":26315,"volume":6366807,"rsi_14":61.43,"sma_20":24008.25,"sma_60":20221.42,"sma_120":18129.67},{"date":"2026-03-10","open":27989,"high":28069,"low":26350,"close":27180,"volume":5553073,"rsi_14":61.48,"sma_20":24209.25,"sma_60":20388.58,"sma_120":18253.42},{"date":"2026-03-11","open":27505,"high":27505,"low":25660,"close":26210,"volume":4228372,"rsi_14":59.93,"sma_20":24408.0,"sma_60":20537.0,"sma_120":18366.58},{"date":"2026-03-12","open":25760,"high":26315,"low":25470,"close":26315,"volume":2589128,"rsi_14":58.27,"sma_20":24606.25,"sma_60":20685.75,"sma_120":18478.46},{"date":"2026-03-13","open":25315,"high":25910,"low":25156,"close":25845,"volume":2371811,"rsi_14":57.05,"sma_20":24737.0,"sma_60":20827.42,"sma_120":18583.71},{"date":"2026-03-16","open":25760,"high":26085,"low":25026,"close":25925,"volume":2089686,"rsi_14":58.15,"sma_20":24916.25,"sma_60":20972.83,"sma_120":18688.75},{"date":"2026-03-17","open":26590,"high":26610,"low":25655,"close":25655,"volume":1662326,"rsi_14":56.32,"sma_20":25099.75,"sma_60":21119.17,"sma_120":18790.0},{"date":"2026-03-18","open":26335,"high":27045,"low":26320,"close":27005,"volume":2637934,"rsi_14":59.35,"sma_20":25308.75,"sma_60":21294.5,"sma_120":18898.21},{"date":"2026-03-19","open":26165,"high":27485,"low":26145,"close":27190,"volume":2909956,"rsi_14":54.12,"sma_20":25551.0,"sma_60":21482.17,"sma_120":19006.21},{"date":"2026-03-20","open":27450,"high":27535,"low":27130,"close":27445,"volume":2626779,"rsi_14":51.32,"sma_20":25762.0,"sma_60":21665.92,"sma_120":19117.67},{"date":"2026-03-23","open":26475,"high":26940,"low":25795,"close":25980,"volume":2642412,"rsi_14":51.06,"sma_20":25903.25,"sma_60":21833.17,"sma_120":19213.08},{"date":"2026-03-24","open":27070,"high":27330,"low":25820,"close":26455,"volume":2169756,"rsi_14":62.57,"sma_20":26083.5,"sma_60":22009.0,"sma_120":19311.71},{"date":"2026-03-25","open":27030,"high":27405,"low":26860,"close":27145,"volume":2090681,"rsi_14":47.5,"sma_20":26276.0,"sma_60":22184.42,"sma_120":19414.25},{"date":"2026-03-26","open":26680,"high":26920,"low":25445,"close":25615,"volume":2132509,"rsi_14":36.59,"sma_20":26393.5,"sma_60":22335.17,"sma_120":19503.79},{"date":"2026-03-27","open":24751,"high":25600,"low":24226,"close":25330,"volume":2355397,"rsi_14":44.52,"sma_20":26373.5,"sma_60":22485.17,"sma_120":19590.17},{"date":"2026-03-30","open":23966,"high":24176,"low":23526,"close":23981,"volume":2034589,"rsi_14":33.12,"sma_20":26222.25,"sma_60":22605.83,"sma_120":19667.62},{"date":"2026-03-31","open":23191,"high":23891,"low":22701,"close":22936,"volume":2041355,"rsi_14":32.86,"sma_20":26087.75,"sma_60":22708.0,"sma_120":19739.71},{"date":"2026-04-01","open":24401,"high":25260,"low":24126,"close":25260,"volume":1594805,"rsi_14":45.52,"sma_20":26209.75,"sma_60":22850.25,"sma_120":19829.08},{"date":"2026-04-02","open":25400,"high":25545,"low":23256,"close":23641,"volume":2244535,"rsi_14":41.47,"sma_20":26008.75,"sma_60":22945.0,"sma_120":19904.5},{"date":"2026-04-03","open":24186,"high":24311,"low":23366,"close":23891,"volume":1823305,"rsi_14":42.23,"sma_20":25775.75,"sma_60":23032.75,"sma_120":19980.04},{"date":"2026-04-06","open":23996,"high":24546,"low":23536,"close":23726,"volume":1230970,"rsi_14":42.57,"sma_20":25646.25,"sma_60":23110.0,"sma_120":20050.08},{"date":"2026-04-07","open":24486,"high":24551,"low":23691,"close":24081,"volume":1677415,"rsi_14":37.81,"sma_20":25491.25,"sma_60":23201.42,"sma_120":20117.92},{"date":"2026-04-08","open":25735,"high":26290,"low":25245,"close":26230,"volume":2196534,"rsi_14":46.56,"sma_20":25492.25,"sma_60":23331.25,"sma_120":20201.67},{"date":"2026-04-09","open":25890,"high":26220,"low":25360,"close":25735,"volume":1499360,"rsi_14":43.98,"sma_20":25463.25,"sma_60":23459.33,"sma_120":20284.58},{"date":"2026-04-10","open":26415,"high":26650,"low":26100,"close":26195,"volume":1650553,"rsi_14":50.81,"sma_20":25480.75,"sma_60":23596.33,"sma_120":20366.21},{"date":"2026-04-13","open":25560,"high":26310,"low":25450,"close":26075,"volume":990927,"rsi_14":48.52,"sma_20":25488.25,"sma_60":23723.58,"sma_120":20444.92},{"date":"2026-04-14","open":26655,"high":26690,"low":26230,"close":26330,"volume":1492469,"rsi_14":46.72,"sma_20":25522.0,"sma_60":23850.67,"sma_120":20527.29},{"date":"2026-04-15","open":27010,"high":27150,"low":26640,"close":27110,"volume":1679384,"rsi_14":56.41,"sma_20":25527.25,"sma_60":23988.75,"sma_120":20614.54},{"date":"2026-04-16","open":27110,"high":27470,"low":26600,"close":27470,"volume":1945267,"rsi_14":59.12,"sma_20":25541.25,"sma_60":24133.0,"sma_120":20706.46},{"date":"2026-04-17","open":27470,"high":27470,"low":26975,"close":27310,"volume":1046932,"rsi_14":65.8,"sma_20":25534.5,"sma_60":24275.67,"sma_120":20795.42},{"date":"2026-04-20","open":27300,"high":28104,"low":27145,"close":27979,"volume":2441278,"rsi_14":74.82,"sma_20":25634.5,"sma_60":24435.92,"sma_120":20890.71},{"date":"2026-04-21","open":28184,"high":28704,"low":28144,"close":28704,"volume":2447793,"rsi_14":70.11,"sma_20":25747.0,"sma_60":24610.92,"sma_120":20987.96},{"date":"2026-04-22","open":28784,"high":29719,"low":28309,"close":29719,"volume":3538648,"rsi_14":88.19,"sma_20":25875.75,"sma_60":24798.08,"sma_120":21092.88},{"date":"2026-04-23","open":29764,"high":29764,"low":28399,"close":29299,"volume":4231273,"rsi_14":83.27,"sma_20":26060.0,"sma_60":24974.92,"sma_120":21194.79},{"date":"2026-04-24","open":29344,"high":30199,"low":29119,"close":30199,"volume":2941029,"rsi_14":86.52,"sma_20":26303.5,"sma_60":25152.58,"sma_120":21301.04},{"date":"2026-04-27","open":30394,"high":31788,"low":30109,"close":31788,"volume":3765977,"rsi_14":88.17,"sma_20":26694.0,"sma_60":25342.25,"sma_120":21420.29},{"date":"2026-04-28","open":31768,"high":31943,"low":31088,"close":31848,"volume":2972888,"rsi_14":85.08,"sma_20":27139.75,"sma_60":25507.0,"sma_120":21538.29},{"date":"2026-04-29","open":31125,"high":31335,"low":30585,"close":31335,"volume":3875589,"rsi_14":84.76,"sma_20":27443.0,"sma_60":25653.08,"sma_120":21650.92},{"date":"2026-04-30","open":31470,"high":31870,"low":30935,"close":31200,"volume":3095525,"rsi_14":82.37,"sma_20":27820.5,"sma_60":25778.17,"sma_120":21759.92},{"date":"2026-05-04","open":31755,"high":31800,"low":31330,"close":31800,"volume":2240207,"rsi_14":84.87,"sma_20":28215.5,"sma_60":25947.33,"sma_120":21881.83},{"date":"2026-05-06","open":32615,"high":32880,"low":31810,"close":32880,"volume":3556858,"rsi_14":86.25,"sma_20":28672.75,"sma_60":26109.08,"sma_120":22010.75},{"date":"2026-05-07","open":33180,"high":33205,"low":31590,"close":32740,"volume":2610930,"rsi_14":83.53,"sma_20":29105.25,"sma_60":26268.58,"sma_120":22144.92},{"date":"2026-05-08","open":32025,"high":32660,"low":31830,"close":32660,"volume":2334464,"rsi_14":81.98,"sma_20":29426.25,"sma_60":26442.17,"sma_120":22272.79},{"date":"2026-05-11","open":33040,"high":33650,"low":32865,"close":33450,"volume":4258623,"rsi_14":85.11,"sma_20":29811.5,"sma_60":26627.0,"sma_120":22406.38},{"date":"2026-05-12","open":33430,"high":33975,"low":30090,"close":31395,"volume":5063415,"rsi_14":66.83,"sma_20":30071.0,"sma_60":26762.92,"sma_120":22522.33},{"date":"2026-05-13","open":30705,"high":33100,"low":30570,"close":33100,"volume":3117066,"rsi_14":69.76,"sma_20":30421.75,"sma_60":26942.08,"sma_120":22651.92},{"date":"2026-05-14","open":32810,"high":33230,"low":31850,"close":33230,"volume":1883339,"rsi_14":67.14,"sma_20":30766.25,"sma_60":27129.33,"sma_120":22789.71},{"date":"2026-05-15","open":33280,"high":33300,"low":29940,"close":30550,"volume":2463196,"rsi_14":54.97,"sma_20":30937.75,"sma_60":27257.92,"sma_120":22896.96},{"date":"2026-05-18","open":29700,"high":30680,"low":28145,"close":30110,"volume":3561093,"rsi_14":49.58,"sma_20":31069.25,"sma_60":27387.17,"sma_120":23007.92},{"date":"2026-05-19","open":29895,"high":29965,"low":27990,"close":28490,"volume":2645770,"rsi_14":36.25,"sma_20":31127.75,"sma_60":27474.75,"sma_120":23105.75},{"date":"2026-05-20","open":28795,"high":29440,"low":27900,"close":28340,"volume":3129340,"rsi_14":35.49,"sma_20":31145.25,"sma_60":27561.0,"sma_120":23200.04},{"date":"2026-05-21","open":29300,"high":31350,"low":29245,"close":31285,"volume":1749197,"rsi_14":49.83,"sma_20":31273.75,"sma_60":27701.42,"sma_120":23327.92},{"date":"2026-05-22","open":31310,"high":32250,"low":31010,"close":32005,"volume":1516616,"rsi_14":52.66,"sma_20":31387.5,"sma_60":27846.42,"sma_120":23460.79},{"date":"2026-05-26","open":33015,"high":33730,"low":32900,"close":33130,"volume":3131409,"rsi_14":54.25,"sma_20":31578.5,"sma_60":28010.67,"sma_120":23596.33},{"date":"2026-05-27","open":34255,"high":34455,"low":31000,"close":31450,"volume":3613984,"rsi_14":45.6,"sma_20":31640.5,"sma_60":28105.83,"sma_120":23715.38},{"date":"2026-05-28","open":31160,"high":31160,"low":28600,"close":29735,"volume":2922585,"rsi_14":41.58,"sma_20":31537.25,"sma_60":28151.17,"sma_120":23819.25},{"date":"2026-05-29","open":30135,"high":30300,"low":28330,"close":28900,"volume":3224995,"rsi_14":39.89,"sma_20":31389.25,"sma_60":28205.58,"sma_120":23914.71},{"date":"2026-06-01","open":29200,"high":29620,"low":28580,"close":28855,"volume":2477911,"rsi_14":37.13,"sma_20":31265.25,"sma_60":28306.0,"sma_120":24009.71},{"date":"2026-06-02","open":28855,"high":28970,"low":27500,"close":27950,"volume":2498014,"rsi_14":39.68,"sma_20":31102.75,"sma_60":28310.67,"sma_120":24097.67},{"date":"2026-06-04","open":28580,"high":31935,"low":28580,"close":31085,"volume":7048273,"rsi_14":44.44,"sma_20":31067.0,"sma_60":28352.75,"sma_120":24210.12},{"date":"2026-06-05","open":29000,"high":30455,"low":28575,"close":29440,"volume":3272681,"rsi_14":40.35,"sma_20":30895.0,"sma_60":28404.67,"sma_120":24313.04},{"date":"2026-06-08","open":26640,"high":27860,"low":25685,"close":25900,"volume":3553607,"rsi_14":38.66,"sma_20":30553.0,"sma_60":28383.17,"sma_120":24385.88},{"date":"2026-06-09","open":27295,"high":28950,"low":27150,"close":28615,"volume":2878477,"rsi_14":46.72,"sma_20":30350.75,"sma_60":28423.08,"sma_120":24480.04},{"date":"2026-06-10","open":27820,"high":30415,"low":27320,"close":28150,"volume":3856366,"rsi_14":49.21,"sma_20":30085.75,"sma_60":28453.5,"sma_120":24569.62},{"date":"2026-06-11","open":27610,"high":31520,"low":26980,"close":31520,"volume":7079726,"rsi_14":56.4,"sma_20":30092.0,"sma_60":28547.92,"sma_120":24687.67},{"date":"2026-06-12","open":33405,"high":35185,"low":31885,"close":34200,"volume":11917169,"rsi_14":55.93,"sma_20":30147.0,"sma_60":28685.67,"sma_120":24829.25},{"date":"2026-06-15","open":34900,"high":35110,"low":33610,"close":33885,"volume":5210377,"rsi_14":53.89,"sma_20":30179.75,"sma_60":28822.67,"sma_120":24970.92},{"date":"2026-06-16","open":34295,"high":34305,"low":32100,"close":32460,"volume":4061110,"rsi_14":48.63,"sma_20":30275.25,"sma_60":28913.42,"sma_120":25103.96},{"date":"2026-06-17","open":32000,"high":33530,"low":31830,"close":32375,"volume":3900994,"rsi_14":52.02,"sma_20":30388.5,"sma_60":28999.67,"sma_120":25240.92},{"date":"2026-06-18","open":32390,"high":32725,"low":31200,"close":31785,"volume":3681718,"rsi_14":54.71,"sma_20":30553.25,"sma_60":29071.83,"sma_120":25368.88},{"date":"2026-06-19","open":33000,"high":33005,"low":29070,"close":29900,"volume":5358171,"rsi_14":52.19,"sma_20":30631.25,"sma_60":29137.0,"sma_120":25485.08},{"date":"2026-06-22","open":29350,"high":31710,"low":29305,"close":31365,"volume":4758272,"rsi_14":55.18,"sma_20":30635.25,"sma_60":29218.67,"sma_120":25613.83},{"date":"2026-06-23","open":31150,"high":31150,"low":27935,"close":28080,"volume":3968249,"rsi_14":50.24,"sma_20":30439.0,"sma_60":29234.08,"sma_120":25709.25},{"date":"2026-06-24","open":28085,"high":28890,"low":27110,"close":28100,"volume":3116844,"rsi_14":43.64,"sma_20":30187.5,"sma_60":29275.33,"sma_120":25805.25},{"date":"2026-06-25","open":29465,"high":29580,"low":27765,"close":28170,"volume":2187169,"rsi_14":47.1,"sma_20":30023.5,"sma_60":29322.5,"sma_120":25903.83},{"date":"2026-06-26","open":28165,"high":29490,"low":27310,"close":27900,"volume":6316229,"rsi_14":55.36,"sma_20":29931.75,"sma_60":29387.67,"sma_120":25996.75},{"date":"2026-06-29","open":28700,"high":29160,"low":27480,"close":28315,"volume":4678336,"rsi_14":49.08,"sma_20":29902.5,"sma_60":29477.17,"sma_120":26092.58},{"date":"2026-06-30","open":28890,"high":30390,"low":28430,"close":30050,"volume":5311463,"rsi_14":55.39,"sma_20":29962.25,"sma_60":29556.83,"sma_120":26203.54},{"date":"2026-07-01","open":30335,"high":31912,"low":29385,"close":31000,"volume":5146984,"rsi_14":48.29,"sma_20":30114.75,"sma_60":29679.33,"sma_120":26312.17},{"date":"2026-07-02","open":29120,"high":29450,"low":27010,"close":27310,"volume":3339555,"rsi_14":28.73,"sma_20":29926.0,"sma_60":29736.17,"sma_120":26384.46},{"date":"2026-07-03","open":27280,"high":27360,"low":25060,"close":27025,"volume":2555383,"rsi_14":28.79,"sma_20":29805.25,"sma_60":29791.0,"sma_120":26450.5},{"date":"2026-07-06","open":26850,"high":27210,"low":24635,"close":25465,"volume":3579419,"rsi_14":28.55,"sma_20":29783.5,"sma_60":29813.92,"sma_120":26507.67},{"date":"2026-07-07","open":25115,"high":26075,"low":23325,"close":23940,"volume":2668156,"rsi_14":26.23,"sma_20":29549.75,"sma_60":29775.58,"sma_120":26553.42},{"date":"2026-07-08","open":23120,"high":24030,"low":22100,"close":22150,"volume":4340579,"rsi_14":24.57,"sma_20":29249.75,"sma_60":29715.67,"sma_120":26587.5},{"date":"2026-07-09","open":22655,"high":24060,"low":22355,"close":23530,"volume":2546318,"rsi_14":32.73,"sma_20":28850.25,"sma_60":29671.08,"sma_120":26633.71},{"date":"2026-07-10","open":24440,"high":26265,"low":23825,"close":25835,"volume":3062578,"rsi_14":35.66,"sma_20":28432.0,"sma_60":29666.92,"sma_120":26695.25},{"date":"2026-07-13","open":26080,"high":27660,"low":24665,"close":24800,"volume":5447936,"rsi_14":40.37,"sma_20":27977.75,"sma_60":29641.25,"sma_120":26745.96},{"date":"2026-07-14","open":24920,"high":25425,"low":23350,"close":25200,"volume":5215344,"rsi_14":41.67,"sma_20":27614.75,"sma_60":29609.25,"sma_120":26799.0},{"date":"2026-07-15","open":26685,"high":27975,"low":26075,"close":27975,"volume":3756038,"rsi_14":49.52,"sma_20":27394.75,"sma_60":29617.5,"sma_120":26875.25},{"date":"2026-07-16","open":26775,"high":27180,"low":25600,"close":25905,"volume":3279811,"rsi_14":45.45,"sma_20":27100.75,"sma_60":29593.92,"sma_120":26934.79},{"date":"2026-07-20","open":24760,"high":25905,"low":23255,"close":23585,"volume":2584016,"rsi_14":40.07,"sma_20":26785.0,"sma_60":29520.5,"sma_120":26978.21},{"date":"2026-07-21","open":23490,"high":23830,"low":22780,"close":23670,"volume":2045542,"rsi_14":35.61,"sma_20":26400.25,"sma_60":29436.42,"sma_120":27023.67},{"date":"2026-07-22","open":24790,"high":25270,"low":22975,"close":22975,"volume":2093089,"rsi_14":31.69,"sma_20":26145.0,"sma_60":29323.83,"sma_120":27060.96},{"date":"2026-07-23","open":23415,"high":24115,"low":22490,"close":23615,"volume":1554586,"rsi_14":40.21,"sma_20":25920.75,"sma_60":29228.92,"sma_120":27101.92},{"date":"2026-07-24","open":23040,"high":23110,"low":21265,"close":21440,"volume":1878651,"rsi_14":36.55,"sma_20":25584.25,"sma_60":29082.75,"sma_120":27117.67},{"date":"2026-07-27","open":21875,"high":22170,"low":21190,"close":21950,"volume":1949829,"rsi_14":41.08,"sma_20":25286.75,"sma_60":28918.58,"sma_120":27130.42},{"date":"2026-07-28","open":20245,"high":20420,"low":18650,"close":18945,"volume":1795743,"rsi_14":38.21,"sma_20":24818.25,"sma_60":28703.33,"sma_120":27105.17},{"date":"2026-07-29","open":18940,"high":19415,"low":15805,"close":17225,"volume":4704723,"rsi_14":38.34,"sma_20":24177.0,"sma_60":28468.17,"sma_120":27060.62},{"date":"2026-07-30","open":16730,"high":17685,"low":15955,"close":16115,"volume":3653613,"rsi_14":32.21,"sma_20":23432.75,"sma_60":28216.75,"sma_120":26997.46},{"date":"2026-07-31","open":18945,"high":20310,"low":18500,"close":20305,"volume":2473678,"rsi_14":37.84,"sma_20":23082.5,"sma_60":28025.17,"sma_120":26986.25},{"date":"2026-08-03","open":19600,"high":20585,"low":19220,"close":19880,"volume":1861855,"rsi_14":38.88,"sma_20":22725.25,"sma_60":27808.5,"sma_120":26958.79},{"date":"2026-08-04","open":20480,"high":20765,"low":19480,"close":20715,"volume":2065781,"rsi_14":40.06,"sma_20":22487.75,"sma_60":27608.08,"sma_120":26938.33},{"date":"2026-08-05","open":22160,"high":22160,"low":20880,"close":21570,"volume":1930507,"rsi_14":34.48,"sma_20":22369.25,"sma_60":27423.25,"sma_120":26932.71},{"date":"2026-08-06","open":21150,"high":21705,"low":20455,"close":20885,"volume":1239906,"rsi_14":36.96,"sma_20":22306.0,"sma_60":27213.83,"sma_120":26920.42},{"date":"2026-08-07","open":20995,"high":21600,"low":19925,"close":20380,"volume":1192835,"rsi_14":40.81,"sma_20":22148.5,"sma_60":27030.25,"sma_120":26896.58},{"date":"2026-08-10","open":20765,"high":22265,"low":20545,"close":22265,"volume":2087663,"rsi_14":46.35,"sma_20":21970.0,"sma_60":26849.67,"sma_120":26895.88},{"date":"2026-08-11","open":21860,"high":23155,"low":21530,"close":22665,"volume":2818349,"rsi_14":49.18,"sma_20":21863.25,"sma_60":26673.58,"sma_120":26901.46},{"date":"2026-08-12","open":22690,"high":23440,"low":22355,"close":23070,"volume":1706617,"rsi_14":48.54,"sma_20":21756.75,"sma_60":26548.92,"sma_120":26903.42},{"date":"2026-08-13","open":23715,"high":24165,"low":23435,"close":23790,"volume":1593241,"rsi_14":56.81,"sma_20":21547.5,"sma_60":26443.58,"sma_120":26915.38},{"date":"2026-08-14","open":24500,"high":24535,"low":22970,"close":23955,"volume":1760260,"rsi_14":55.93,"sma_20":21450.0,"sma_60":26368.0,"sma_120":26921.38},{"date":"2026-08-18","open":24410,"high":25370,"low":23830,"close":24085,"volume":3461093,"rsi_14":68.32,"sma_20":21475.0,"sma_60":26297.08,"sma_120":26929.04},{"date":"2026-08-19","open":22640,"high":24735,"low":22440,"close":23635,"volume":2538584,"rsi_14":75.12,"sma_20":21473.25,"sma_60":26169.58,"sma_120":26935.5},{"date":"2026-08-20","open":24060,"high":24370,"low":23665,"close":24125,"volume":1260284,"rsi_14":82.99,"sma_20":21530.75,"sma_60":26038.25,"sma_120":26942.33},{"date":"2026-08-21","open":23645,"high":23695,"low":22580,"close":22750,"volume":1251342,"rsi_14":63.11,"sma_20":21487.5,"sma_60":25865.25,"sma_120":26937.96},{"date":"2026-08-24","open":22695,"high":23470,"low":22590,"close":22755,"volume":1042553,"rsi_14":66.14,"sma_20":21553.25,"sma_60":25720.33,"sma_120":26913.08},{"date":"2026-08-25","open":22250,"high":24080,"low":21640,"close":24080,"volume":1018743,"rsi_14":67.91,"sma_20":21659.75,"sma_60":25626.08,"sma_120":26888.62},{"date":"2026-08-26","open":23885,"high":24155,"low":23412,"close":23890,"volume":907027,"rsi_14":63.29,"sma_20":21907.0,"sma_60":25542.58,"sma_120":26874.08},{"date":"2026-08-27","open":24470,"high":24735,"low":23870,"close":24575,"volume":1292214,"rsi_14":71.13,"sma_20":22274.5,"sma_60":25471.25,"sma_120":26888.62},{"date":"2026-08-28","open":24335,"high":24940,"low":24140,"close":24190,"volume":890329,"rsi_14":72.13,"sma_20":22678.25,"sma_60":25408.58,"sma_120":26859.62},{"date":"2026-08-31","open":23540,"high":24560,"low":23005,"close":24465,"volume":1658304,"rsi_14":65.71,"sma_20":22886.25,"sma_60":25298.25,"sma_120":26825.5},{"date":"2026-09-01","open":24185,"high":24245,"low":23680,"close":23950,"volume":789859,"rsi_14":59.03,"sma_20":23089.75,"sma_60":25206.75,"sma_120":26805.71},{"date":"2026-09-02","open":23120,"high":24220,"low":23060,"close":23765,"volume":1413273,"rsi_14":55.04,"sma_20":23242.25,"sma_60":25171.17,"sma_120":26777.17},{"date":"2026-09-03","open":24065,"high":24180,"low":22750,"close":23195,"volume":899119,"rsi_14":45.59,"sma_20":23323.5,"sma_60":25080.83,"sma_120":26751.96},{"date":"2026-09-04","open":23360,"high":24235,"low":23360,"close":24125,"volume":1088095,"rsi_14":51.13,"sma_20":23485.5,"sma_60":25013.75,"sma_120":26733.62},{"date":"2026-09-07","open":25070,"high":25475,"low":24840,"close":25130,"volume":1287607,"rsi_14":56.23,"sma_20":23723.0,"sma_60":24907.25,"sma_120":26727.58},{"date":"2026-09-08","open":25150,"high":26060,"low":24950,"close":25035,"volume":1855338,"rsi_14":58.72,"sma_20":23861.5,"sma_60":24754.5,"sma_120":26720.08},{"date":"2026-09-09","open":25245,"high":26155,"low":25110,"close":26015,"volume":1714024,"rsi_14":61.09,"sma_20":24029.0,"sma_60":24623.33,"sma_120":26723.0},{"date":"2026-09-10","open":25710,"high":27385,"low":25130,"close":26225,"volume":4664720,"rsi_14":73.62,"sma_20":24186.75,"sma_60":24519.42,"sma_120":26716.42},{"date":"2026-09-11","open":25130,"high":25430,"low":24820,"close":24985,"volume":2074457,"rsi_14":62.98,"sma_20":24246.5,"sma_60":24396.25,"sma_120":26697.96},{"date":"2026-09-14","open":24270,"high":24850,"low":24050,"close":24200,"volume":1292725,"rsi_14":50.75,"sma_20":24258.75,"sma_60":24269.83,"sma_120":26670.83},{"date":"2026-09-15","open":24170,"high":24600,"low":23670,"close":23955,"volume":1175931,"rsi_14":50.4,"sma_20":24252.25,"sma_60":24170.75,"sma_120":26653.88},{"date":"2026-09-16","open":23860,"high":24940,"low":23520,"close":24930,"volume":1057492,"rsi_14":52.11,"sma_20":24317.0,"sma_60":24063.5,"sma_120":26641.08},{"date":"2026-09-17","open":25120,"high":25415,"low":24715,"close":24880,"volume":1215773,"rsi_14":54.28,"sma_20":24354.75,"sma_60":24010.17,"sma_120":26622.12},{"date":"2026-09-18","open":25500,"high":25565,"low":24825,"close":25120,"volume":1118596,"rsi_14":54.08,"sma_20":24473.25,"sma_60":23960.5,"sma_120":26617.92},{"date":"2026-09-21","open":25350,"high":26100,"low":25125,"close":25905,"volume":1828879,"rsi_14":61.78,"sma_20":24630.75,"sma_60":23922.75,"sma_120":26622.62},{"date":"2026-09-22","open":26850,"high":27225,"low":26240,"close":26520,"volume":2404700,"rsi_14":65.79,"sma_20":24752.75,"sma_60":23899.75,"sma_120":26643.71},{"date":"2026-09-23","open":27075,"high":27500,"low":26600,"close":27495,"volume":1953530,"rsi_14":73.55,"sma_20":24933.0,"sma_60":23886.08,"sma_120":26681.62},{"date":"2026-09-28","open":27325,"high":27695,"low":26940,"close":26995,"volume":1780525,"rsi_14":66.49,"sma_20":25054.0,"sma_60":23835.17,"sma_120":26696.0},{"date":"2026-09-29","open":26975,"high":28415,"low":26800,"close":28415,"volume":3712867,"rsi_14":68.02,"sma_20":25265.25,"sma_60":23792.08,"sma_120":26735.71},{"date":"2026-09-30","open":28550,"high":29060,"low":28245,"close":28935,"volume":3479515,"rsi_14":70.44,"sma_20":25488.75,"sma_60":23819.17,"sma_120":26777.67},{"date":"2026-10-01","open":28840,"high":30920,"low":28715,"close":30915,"volume":5406869,"rsi_14":73.24,"sma_20":25837.0,"sma_60":23884.0,"sma_120":26837.5},{"date":"2026-10-02","open":31165,"high":31560,"low":30060,"close":30500,"volume":7242185,"rsi_14":69.89,"sma_20":26173.75,"sma_60":23967.92,"sma_120":26890.92},{"date":"2026-10-06","open":31405,"high":32135,"low":30990,"close":32030,"volume":6059122,"rsi_14":81.92,"sma_20":26615.5,"sma_60":24102.75,"sma_120":26939.17},{"date":"2026-10-07","open":31610,"high":31850,"low":30270,"close":30310,"volume":4628708,"rsi_14":75.52,"sma_20":26924.75,"sma_60":24238.75,"sma_120":26977.21},{"date":"2026-10-08","open":30600,"high":31620,"low":30285,"close":31200,"volume":5722249,"rsi_14":78.72,"sma_20":27228.25,"sma_60":24366.58,"sma_120":27018.83},{"date":"2026-10-12","open":30170,"high":31085,"low":29085,"close":29250,"volume":5315945,"rsi_14":65.89,"sma_20":27439.0,"sma_60":24423.5,"sma_120":27045.21},{"date":"2026-10-13","open":28100,"high":29310,"low":27210,"close":29155,"volume":9045317,"rsi_14":65.68,"sma_20":27596.0,"sma_60":24496.08,"sma_120":27068.67},{"date":"2026-10-14","open":29035,"high":29035,"low":26945,"close":27330,"volume":6199902,"rsi_14":57.26,"sma_20":27651.25,"sma_60":24531.58,"sma_120":27070.42},{"date":"2026-10-15","open":25280,"high":25860,"low":23225,"close":23795,"volume":6581621,"rsi_14":44.13,"sma_20":27591.75,"sma_60":24461.92,"sma_120":27039.71},{"date":"2026-10-16","open":24505,"high":25395,"low":23865,"close":24930,"volume":7849475,"rsi_14":45.7,"sma_20":27628.25,"sma_60":24445.67,"sma_120":27019.79},{"date":"2026-10-19","open":23780,"high":25055,"low":23680,"close":25055,"volume":5795556,"rsi_14":43.08,"sma_20":27683.25,"sma_60":24470.17,"sma_120":26995.33},{"date":"2026-10-20","open":24740,"high":24815,"low":23570,"close":23815,"volume":3475879,"rsi_14":41.35,"sma_20":27627.5,"sma_60":24472.58,"sma_120":26954.5},{"date":"2026-10-21","open":24340,"high":24730,"low":23870,"close":24190,"volume":3215529,"rsi_14":37.81,"sma_20":27593.0,"sma_60":24492.83,"sma_120":26908.33},{"date":"2026-10-22","open":23800,"high":24330,"low":22720,"close":22730,"volume":3158291,"rsi_14":33.02,"sma_20":27473.5,"sma_60":24478.08,"sma_120":26853.5},{"date":"2026-10-23","open":21147,"high":22200,"low":20468,"close":22200,"volume":4097455}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":22200.0,"price_history":[{"date":"2023-04-25","close":9634.4912},{"date":"2023-04-26","close":9749.0098},{"date":"2023-04-27","close":9848.5918},{"date":"2023-04-28","close":9813.7373},{"date":"2023-05-02","close":9853.5713},{"date":"2023-05-03","close":10012.8994},{"date":"2023-05-04","close":9763.9463},{"date":"2023-05-08","close":9898.3818},{"date":"2023-05-09","close":9654.4082},{"date":"2023-05-10","close":9549.8467},{"date":"2023-05-11","close":9420.3906},{"date":"2023-05-12","close":9455.2451},{"date":"2023-05-15","close":9266.041},{"date":"2023-05-16","close":9330.7676},{"date":"2023-05-17","close":9445.2871},{"date":"2023-05-18","close":9727.0},{"date":"2023-05-19","close":10530.7227},{"date":"2023-05-22","close":10495.8691},{"date":"2023-05-23","close":10500.8486},{"date":"2023-05-24","close":10440.0},{"date":"2023-05-25","close":10485.9121},{"date":"2023-05-26","close":10480.9326},{"date":"2023-05-30","close":10859.3408},{"date":"2023-05-31","close":10719.9277},{"date":"2023-06-01","close":10814.5303},{"date":"2023-06-02","close":10759.7598},{"date":"2023-06-05","close":10645.2412},{"date":"2023-06-07","close":10640.2627},{"date":"2023-06-08","close":10704.9902},{"date":"2023-06-09","close":10869.2988},{"date":"2023-06-12","close":10939.0059},{"date":"2023-06-13","close":11207.876},{"date":"2023-06-14","close":11138.1689},{"date":"2023-06-15","close":11561.3896},{"date":"2023-06-16","close":11621.1377},{"date":"2023-06-19","close":11621.1377},{"date":"2023-06-20","close":11725.6982},{"date":"2023-06-21","close":11456.8291},{"date":"2023-06-22","close":11461.8086},{"date":"2023-06-23","close":11546.4521},{"date":"2023-06-26","close":11680.8867},{"date":"2023-06-27","close":11651.0137},{"date":"2023-06-28","close":11680.8867},{"date":"2023-06-29","close":11845.1963},{"date":"2023-06-30","close":11760.5527},{"date":"2023-07-03","close":11970.0},{"date":"2023-07-04","close":12065.0},{"date":"2023-07-05","close":11975.0},{"date":"2023-07-06","close":11497.0},{"date":"2023-07-07","close":11337.3311},{"date":"2023-07-10","close":10998.7549},{"date":"2023-07-11","close":11352.0},{"date":"2023-07-12","close":11706.0},{"date":"2023-07-13","close":12224.0},{"date":"2023-07-14","close":12801.1768},{"date":"2023-07-17","close":12995.3604},{"date":"2023-07-18","close":13137.0},{"date":"2023-07-19","close":12860.9258},{"date":"2023-07-20","close":12965.4854},{"date":"2023-07-21","close":12587.0771},{"date":"2023-07-24","close":12676.7002},{"date":"2023-07-25","close":12752.0},{"date":"2023-07-26","close":12308.249},{"date":"2023-07-27","close":12967.0},{"date":"2023-07-28","close":13244.3125},{"date":"2023-07-31","close":13356.0},{"date":"2023-08-01","close":13500.0},{"date":"2023-08-02","close":12717.0},{"date":"2023-08-03","close":12865.9043},{"date":"2023-08-04","close":12686.6582},{"date":"2023-08-07","close":12482.5166},{"date":"2023-08-08","close":12387.9141},{"date":"2023-08-09","close":12382.9355},{"date":"2023-08-10","close":11974.6514},{"date":"2023-08-11","close":12029.4219},{"date":"2023-08-14","close":11795.4062},{"date":"2023-08-16","close":11840.2168},{"date":"2023-08-17","close":12024.4424},{"date":"2023-08-18","close":12402.8516},{"date":"2023-08-21","close":12392.8936},{"date":"2023-08-22","close":12119.0439},{"date":"2023-08-23","close":12084.1914},{"date":"2023-08-24","close":12263.4375},{"date":"2023-08-25","close":11880.0498},{"date":"2023-08-28","close":11865.1123},{"date":"2023-08-29","close":12024.4424},{"date":"2023-08-30","close":12243.5215},{"date":"2023-08-31","close":12328.165},{"date":"2023-09-01","close":12880.8418},{"date":"2023-09-04","close":12855.9463},{"date":"2023-09-05","close":12816.1133},{"date":"2023-09-06","close":12616.9512},{"date":"2023-09-07","close":12626.9102},{"date":"2023-09-08","close":12318.207},{"date":"2023-09-11","close":12094.1494},{"date":"2023-09-12","close":12168.835},{"date":"2023-09-13","close":11929.8408},{"date":"2023-09-14","close":12427.7471},{"date":"2023-09-15","close":12447.6631},{"date":"2023-09-18","close":11984.6094},{"date":"2023-09-19","close":11899.9658},{"date":"2023-09-20","close":11790.4268},{"date":"2023-09-21","close":11372.1855},{"date":"2023-09-22","close":11501.6406},{"date":"2023-09-25","close":11501.6406},{"date":"2023-09-26","close":11416.9971},{"date":"2023-09-27","close":11611.1807},{"date":"2023-10-04","close":11521.5576},{"date":"2023-10-05","close":11541.4736},{"date":"2023-10-06","close":11591.2637},{"date":"2023-10-10","close":11317.416},{"date":"2023-10-11","close":11680.8867},{"date":"2023-10-12","close":11959.7148},{"date":"2023-10-13","close":12029.4219},{"date":"2023-10-16","close":11850.1748},{"date":"2023-10-17","close":12183.7725},{"date":"2023-10-18","close":12074.2334},{"date":"2023-10-19","close":11690.8447},{"date":"2023-10-20","close":11581.3057},{"date":"2023-10-23","close":11407.0391},{"date":"2023-10-24","close":11899.9658},{"date":"2023-10-25","close":11850.1748},{"date":"2023-10-26","close":11377.1641},{"date":"2023-10-27","close":11262.6455},{"date":"2023-10-30","close":11232.7715},{"date":"2023-10-31","close":10645.2412},{"date":"2023-11-01","close":10819.5098},{"date":"2023-11-02","close":11641.0537},{"date":"2023-11-03","close":11685.8662},{"date":"2023-11-06","close":12213.6475},{"date":"2023-11-07","close":12318.207},{"date":"2023-11-08","close":12129.0029},{"date":"2023-11-09","close":12238.543},{"date":"2023-11-10","close":12487.4961},{"date":"2023-11-13","close":12059.2959},{"date":"2023-11-14","close":12273.3955},{"date":"2023-11-15","close":12477.5371},{"date":"2023-11-16","close":12681.6787},{"date":"2023-11-17","close":12681.6787},{"date":"2023-11-20","close":12716.5322},{"date":"2023-11-21","close":12751.3857},{"date":"2023-11-22","close":12895.7783},{"date":"2023-11-23","close":12567.1611},{"date":"2023-11-24","close":12631.8887},{"date":"2023-11-27","close":12831.0508},{"date":"2023-11-28","close":13005.3184},{"date":"2023-11-29","close":13020.2559},{"date":"2023-11-30","close":13314.0205},{"date":"2023-12-01","close":13274.1885},{"date":"2023-12-04","close":13065.0674},{"date":"2023-12-05","close":12656.7832},{"date":"2023-12-06","close":12955.5273},{"date":"2023-12-07","close":12875.8623},{"date":"2023-12-08","close":13094.9414},{"date":"2023-12-11","close":13099.9199},{"date":"2023-12-12","close":13219.418},{"date":"2023-12-13","close":13284.1455},{"date":"2023-12-14","close":13528.1211},{"date":"2023-12-15","close":13254.2725},{"date":"2023-12-18","close":13363.8115},{"date":"2023-12-19","close":13353.8525},{"date":"2023-12-20","close":13403.6436},{"date":"2023-12-21","close":13403.6436},{"date":"2023-12-22","close":13373.7695},{"date":"2023-12-26","close":13304.0615},{"date":"2023-12-27","close":13592.8477},{"date":"2023-12-28","close":13562.9736},{"date":"2024-01-02","close":13891.5918},{"date":"2024-01-03","close":13617.7441},{"date":"2024-01-04","close":13543.0576},{"date":"2024-01-05","close":13498.2461},{"date":"2024-01-08","close":13473.3516},{"date":"2024-01-09","close":13493.2666},{"date":"2024-01-10","close":13353.8525},{"date":"2024-01-11","close":13463.3926},{"date":"2024-01-12","close":13299.083},{"date":"2024-01-15","close":13084.9834},{"date":"2024-01-16","close":12816.1133},{"date":"2024-01-17","close":12766.3232},{"date":"2024-01-18","close":13132.0},{"date":"2024-01-19","close":13692.4297},{"date":"2024-01-22","close":13961.2998},{"date":"2024-01-23","close":13826.8643},{"date":"2024-01-24","close":13886.6133},{"date":"2024-01-25","close":13816.9072},{"date":"2024-01-26","close":13543.0576},{"date":"2024-01-29","close":13343.8945},{"date":"2024-01-30","close":13368.79},{"date":"2024-01-31","close":12915.6953},{"date":"2024-02-01","close":12582.0977},{"date":"2024-02-02","close":12920.6748},{"date":"2024-02-05","close":12577.1191},{"date":"2024-02-06","close":12855.9463},{"date":"2024-02-07","close":12567.1611},{"date":"2024-02-08","close":13264.2305},{"date":"2024-02-13","close":13871.6748},{"date":"2024-02-14","close":14070.8379},{"date":"2024-02-15","close":13961.2998},{"date":"2024-02-16","close":13657.5762},{"date":"2024-02-19","close":13478.3301},{"date":"2024-02-20","close":13473.3516},{"date":"2024-02-21","close":13348.874},{"date":"2024-02-22","close":13612.7646},{"date":"2024-02-23","close":13423.5605},{"date":"2024-02-26","close":13448.4551},{"date":"2024-02-27","close":13338.916},{"date":"2024-02-28","close":13891.5918},{"date":"2024-02-29","close":13796.9893},{"date":"2024-03-04","close":14404.4365},{"date":"2024-03-05","close":14444.2686},{"date":"2024-03-06","close":14852.5518},{"date":"2024-03-07","close":14698.2002},{"date":"2024-03-08","close":14962.0908},{"date":"2024-03-11","close":14907.3203},{"date":"2024-03-12","close":15026.8193},{"date":"2024-03-13","close":14991.9658},{"date":"2024-03-14","close":14733.0547},{"date":"2024-03-15","close":14708.1582},{"date":"2024-03-18","close":14852.5518},{"date":"2024-03-19","close":14628.4932},{"date":"2024-03-20","close":14877.4473},{"date":"2024-03-21","close":15206.0654},{"date":"2024-03-22","close":15056.6934},{"date":"2024-03-25","close":15076.6104},{"date":"2024-03-26","close":15365.3955},{"date":"2024-03-27","close":15644.2227},{"date":"2024-03-28","close":16271.585},{"date":"2024-03-29","close":16550.4141},{"date":"2024-04-01","close":16839.1992},{"date":"2024-04-02","close":17028.4023},{"date":"2024-04-03","close":16888.9883},{"date":"2024-04-04","close":17103.0879},{"date":"2024-04-05","close":16993.5488},{"date":"2024-04-08","close":16450.832},{"date":"2024-04-09","close":16346.2725},{"date":"2024-04-11","close":16649.9941},{"date":"2024-04-12","close":16879.0312},{"date":"2024-04-15","close":16864.0938},{"date":"2024-04-16","close":16201.8789},{"date":"2024-04-17","close":16152.0879},{"date":"2024-04-18","close":16455.8105},{"date":"2024-04-19","close":15982.7988},{"date":"2024-04-22","close":15450.0391},{"date":"2024-04-23","close":15305.6465},{"date":"2024-04-24","close":15967.8633},{"date":"2024-04-25","close":15679.0762},{"date":"2024-04-26","close":15788.6152},{"date":"2024-04-29","close":15986.0742},{"date":"2024-04-30","close":15781.6357},{"date":"2024-05-02","close":15806.5664},{"date":"2024-05-03","close":15771.6621},{"date":"2024-05-07","close":16305.1963},{"date":"2024-05-08","close":16444.8125},{"date":"2024-05-09","close":16275.2793},{"date":"2024-05-10","close":15826.5117},{"date":"2024-05-13","close":15716.8135},{"date":"2024-05-14","close":15786.6221},{"date":"2024-05-16","close":15981.0869},{"date":"2024-05-17","close":15766.6758},{"date":"2024-05-20","close":15886.3477},{"date":"2024-05-21","close":15916.2656},{"date":"2024-05-22","close":16060.8682},{"date":"2024-05-23","close":15981.0869},{"date":"2024-05-24","close":15627.0596},{"date":"2024-05-27","close":16025.9639},{"date":"2024-05-28","close":16559.498},{"date":"2024-05-29","close":16494.6758},{"date":"2024-05-30","close":16230.4023},{"date":"2024-05-31","close":16175.5527},{"date":"2024-06-03","close":15841.4707},{"date":"2024-06-04","close":15701.8545},{"date":"2024-06-05","close":15881.3613},{"date":"2024-06-07","close":16035.9365},{"date":"2024-06-10","close":16155.6074},{"date":"2024-06-11","close":15926.2383},{"date":"2024-06-12","close":16365.0312},{"date":"2024-06-13","close":16674.1836},{"date":"2024-06-14","close":16305.1963},{"date":"2024-06-17","close":16330.1279},{"date":"2024-06-18","close":16534.5664},{"date":"2024-06-19","close":16519.6074},{"date":"2024-06-20","close":16340.1016},{"date":"2024-06-21","close":16155.6074},{"date":"2024-06-24","close":15906.292},{"date":"2024-06-25","close":15716.8135},{"date":"2024-06-26","close":15931.2246},{"date":"2024-06-27","close":15801.5811},{"date":"2024-06-28","close":16185.5254},{"date":"2024-07-01","close":15976.1006},{"date":"2024-07-02","close":15746.7314},{"date":"2024-07-03","close":15706.8408},{"date":"2024-07-04","close":15951.1689},{"date":"2024-07-05","close":15996.0469},{"date":"2024-07-08","close":15991.0605},{"date":"2024-07-09","close":16190.5117},{"date":"2024-07-10","close":16105.7441},{"date":"2024-07-11","close":16125.6904},{"date":"2024-07-12","close":15796.5947},{"date":"2024-07-15","close":15686.8955},{"date":"2024-07-16","close":15856.4297},{"date":"2024-07-17","close":15018.7314},{"date":"2024-07-18","close":14814.2939},{"date":"2024-07-19","close":14779.3887},{"date":"2024-07-22","close":14220.9238},{"date":"2024-07-23","close":14081.3076},{"date":"2024-07-24","close":14111.2256},{"date":"2024-07-25","close":13423.1162},{"date":"2024-07-26","close":13433.0889},{"date":"2024-07-29","close":13527.8281},{"date":"2024-07-30","close":13143.8838},{"date":"2024-07-31","close":13557.7461},{"date":"2024-08-01","close":13537.8008},{"date":"2024-08-02","close":12390.9521},{"date":"2024-08-05","close":10915.0078},{"date":"2024-08-06","close":11667.9395},{"date":"2024-08-07","close":11837.4727},{"date":"2024-08-08","close":11628.0488},{"date":"2024-08-09","close":12031.9385},{"date":"2024-08-12","close":12291.2256},{"date":"2024-08-13","close":12231.3906},{"date":"2024-08-14","close":12585.418},{"date":"2024-08-16","close":13203.7197},{"date":"2024-08-19","close":12889.582},{"date":"2024-08-20","close":13094.0205},{"date":"2024-08-21","close":13019.2256},{"date":"2024-08-22","close":12749.9658},{"date":"2024-08-23","close":12695.1162},{"date":"2024-08-26","close":12361.0342},{"date":"2024-08-27","close":12255.0},{"date":"2024-08-28","close":12605.3633},{"date":"2024-08-29","close":12026.9531},{"date":"2024-08-30","close":12246.3496},{"date":"2024-09-02","close":11957.1445},{"date":"2024-09-03","close":11672.9258},{"date":"2024-09-04","close":10944.9258},{"date":"2024-09-05","close":10735.501},{"date":"2024-09-06","close":10431.3369},{"date":"2024-09-09","close":10541.0352},{"date":"2024-09-10","close":10406.4053},{"date":"2024-09-11","close":10491.1729},{"date":"2024-09-12","close":11014.7334},{"date":"2024-09-13","close":10910.0215},{"date":"2024-09-19","close":10800.3232},{"date":"2024-09-20","close":10915.0078},{"date":"2024-09-23","close":11234.1309},{"date":"2024-09-24","close":11548.2676},{"date":"2024-09-25","close":11538.2959},{"date":"2024-09-26","close":12141.6367},{"date":"2024-09-27","close":12046.8975},{"date":"2024-09-30","close":11737.7471},{"date":"2024-10-02","close":11782.624},{"date":"2024-10-04","close":11887.3359},{"date":"2024-10-07","close":12146.623},{"date":"2024-10-08","close":11957.1445},{"date":"2024-10-10","close":11942.1846},{"date":"2024-10-11","close":12026.9531},{"date":"2024-10-14","close":12251.3359},{"date":"2024-10-15","close":12306.1855},{"date":"2024-10-16","close":11962.1309},{"date":"2024-10-17","close":12241.3633},{"date":"2024-10-18","close":11682.8984},{"date":"2024-10-21","close":11737.7471},{"date":"2024-10-22","close":11398.6787},{"date":"2024-10-23","close":11857.418},{"date":"2024-10-24","close":11588.1582},{"date":"2024-10-25","close":11533.3096},{"date":"2024-10-28","close":11667.9395},{"date":"2024-10-29","close":11613.0898},{"date":"2024-10-30","close":11437.0},{"date":"2024-10-31","close":11583.1719},{"date":"2024-11-01","close":11393.6924},{"date":"2024-11-04","close":11593.1436},{"date":"2024-11-05","close":11387.0},{"date":"2024-11-06","close":11139.3916},{"date":"2024-11-07","close":11149.3633},{"date":"2024-11-08","close":11014.7334},{"date":"2024-11-11","close":10411.3916},{"date":"2024-11-12","close":10082.2959},{"date":"2024-11-13","close":9818.0225},{"date":"2024-11-14","close":9488.9258},{"date":"2024-11-15","close":9688.3779},{"date":"2024-11-18","close":9359.2822},{"date":"2024-11-19","close":9379.2285},{"date":"2024-11-20","close":9454.0225},{"date":"2024-11-21","close":9434.0762},{"date":"2024-11-22","close":9703.3369},{"date":"2024-11-25","close":9902.7891},{"date":"2024-11-26","close":9703.3369},{"date":"2024-11-27","close":9319.3926},{"date":"2024-11-28","close":9274.5156},{"date":"2024-11-29","close":9065.0908},{"date":"2024-12-02","close":8845.6934},{"date":"2024-12-03","close":9224.6523},{"date":"2024-12-04","close":9154.8438},{"date":"2024-12-05","close":9309.4199},{"date":"2024-12-06","close":9199.7207},{"date":"2024-12-09","close":8805.8027},{"date":"2024-12-10","close":8950.4062},{"date":"2024-12-11","close":9279.502},{"date":"2024-12-12","close":9503.8848},{"date":"2024-12-13","close":9488.9258},{"date":"2024-12-16","close":9683.3916},{"date":"2024-12-17","close":9902.7891},{"date":"2024-12-18","close":10027.4463},{"date":"2024-12-19","close":9688.3779},{"date":"2024-12-20","close":9354.2959},{"date":"2024-12-23","close":9857.9131},{"date":"2024-12-24","close":9852.9258},{"date":"2024-12-26","close":9713.3096},{"date":"2024-12-27","close":9748.2139},{"date":"2024-12-30","close":9768.1592},{"date":"2025-01-02","close":9967.6113},{"date":"2025-01-03","close":10565.9668},{"date":"2025-01-06","close":10974.8438},{"date":"2025-01-07","close":10870.1309},{"date":"2025-01-08","close":11558.2402},{"date":"2025-01-09","close":11752.7061},{"date":"2025-01-10","close":11563.2266},{"date":"2025-01-13","close":11229.1445},{"date":"2025-01-14","close":11293.9668},{"date":"2025-01-15","close":11373.7471},{"date":"2025-01-16","close":11478.46},{"date":"2025-01-17","close":11947.1719},{"date":"2025-01-20","close":11827.501},{"date":"2025-01-21","close":12031.9385},{"date":"2025-01-22","close":12440.8154},{"date":"2025-01-23","close":12031.9385},{"date":"2025-01-24","close":12316.1582},{"date":"2025-01-31","close":11697.8564},{"date":"2025-02-03","close":10890.0762},{"date":"2025-02-04","close":10905.0352},{"date":"2025-02-05","close":11159.3359},{"date":"2025-02-06","close":11563.2266},{"date":"2025-02-07","close":11638.0205},{"date":"2025-02-10","close":11737.7471},{"date":"2025-02-11","close":11707.8291},{"date":"2025-02-12","close":11737.7471},{"date":"2025-02-13","close":12106.7334},{"date":"2025-02-14","close":12041.9111},{"date":"2025-02-17","close":12166.5693},{"date":"2025-02-18","close":12126.6787},{"date":"2025-02-19","close":12520.5957},{"date":"2025-02-20","close":12301.1992},{"date":"2025-02-21","close":12331.1162},{"date":"2025-02-24","close":11997.0342},{"date":"2025-02-25","close":11947.1719},{"date":"2025-02-26","close":11962.1309},{"date":"2025-02-27","close":11667.9395},{"date":"2025-02-28","close":11139.3916},{"date":"2025-03-04","close":10875.1172},{"date":"2025-03-05","close":11039.666},{"date":"2025-03-06","close":10640.7617},{"date":"2025-03-07","close":10760.4326},{"date":"2025-03-10","close":10715.5557},{"date":"2025-03-11","close":10740.4873},{"date":"2025-03-12","close":11283.9941},{"date":"2025-03-13","close":11269.0352},{"date":"2025-03-14","close":11662.9521},{"date":"2025-03-17","close":11817.5283},{"date":"2025-03-18","close":11692.8701},{"date":"2025-03-19","close":11687.8838},{"date":"2025-03-20","close":11717.8018},{"date":"2025-03-21","close":11812.542},{"date":"2025-03-24","close":11583.1719},{"date":"2025-03-25","close":11328.8711},{"date":"2025-03-26","close":11548.2676},{"date":"2025-03-27","close":11224.1582},{"date":"2025-03-28","close":10840.2139},{"date":"2025-03-31","close":10321.6377},{"date":"2025-04-01","close":10560.9805},{"date":"2025-04-02","close":10341.583},{"date":"2025-04-03","close":10286.7344},{"date":"2025-04-04","close":9842.9531},{"date":"2025-04-07","close":9040.1602},{"date":"2025-04-08","close":9129.9131},{"date":"2025-04-09","close":8895.5566},{"date":"2025-04-10","close":9703.3369},{"date":"2025-04-11","close":9763.1729},{"date":"2025-04-14","close":9813.0361},{"date":"2025-04-15","close":9867.8857},{"date":"2025-04-16","close":9468.9814},{"date":"2025-04-17","close":9738.2412},{"date":"2025-04-18","close":9872.8721},{"date":"2025-04-21","close":9977.583},{"date":"2025-04-22","close":9798.0771},{"date":"2025-04-23","close":10356.543},{"date":"2025-04-24","close":10241.8574},{"date":"2025-04-25","close":10466.2402},{"date":"2025-04-28","close":10122.1855},{"date":"2025-04-29","close":10136.1807},{"date":"2025-04-30","close":10006.2295},{"date":"2025-05-02","close":10216.1504},{"date":"2025-05-07","close":10266.1318},{"date":"2025-05-08","close":10451.0625},{"date":"2025-05-09","close":10311.1152},{"date":"2025-05-12","close":10720.9609},{"date":"2025-05-13","close":10840.915},{"date":"2025-05-14","close":11155.7969},{"date":"2025-05-15","close":10865.9062},{"date":"2025-05-16","close":10965.8682},{"date":"2025-05-19","close":10591.0098},{"date":"2025-05-20","close":10541.0283},{"date":"2025-05-21","close":10506.041},{"date":"2025-05-22","close":10211.1523},{"date":"2025-05-23","close":10051.2129},{"date":"2025-05-26","close":10496.0449},{"date":"2025-05-27","close":10396.083},{"date":"2025-05-28","close":10441.0664},{"date":"2025-05-29","close":10556.0225},{"date":"2025-05-30","close":10301.1191},{"date":"2025-06-02","close":10316.1133},{"date":"2025-06-04","close":10526.0342},{"date":"2025-06-05","close":10895.8945},{"date":"2025-06-09","close":10935.8799},{"date":"2025-06-10","close":10895.8945},{"date":"2025-06-11","close":11445.6875},{"date":"2025-06-12","close":11375.7139},{"date":"2025-06-13","close":11165.793},{"date":"2025-06-16","close":11185.7852},{"date":"2025-06-17","close":11465.6797},{"date":"2025-06-18","close":11515.6611},{"date":"2025-06-19","close":11705.5898},{"date":"2025-06-20","close":11780.5615},{"date":"2025-06-23","close":11430.6934},{"date":"2025-06-24","close":11775.5635},{"date":"2025-06-25","close":12045.4619},{"date":"2025-06-26","close":12345.3486},{"date":"2025-06-27","close":12120.4336},{"date":"2025-06-30","close":12155.4199},{"date":"2025-07-01","close":11975.4883},{"date":"2025-07-02","close":11795.5557},{"date":"2025-07-03","close":12295.3672},{"date":"2025-07-04","close":12050.46},{"date":"2025-07-07","close":12025.4688},{"date":"2025-07-08","close":12195.4053},{"date":"2025-07-09","close":12145.4238},{"date":"2025-07-10","close":12230.3916},{"date":"2025-07-11","close":12265.3789},{"date":"2025-07-14","close":12160.418},{"date":"2025-07-15","close":12345.3486},{"date":"2025-07-16","close":12500.29},{"date":"2025-07-17","close":12380.335},{"date":"2025-07-18","close":12305.3633},{"date":"2025-07-21","close":12350.3467},{"date":"2025-07-22","close":12095.4424},{"date":"2025-07-23","close":11985.4844},{"date":"2025-07-24","close":12015.4727},{"date":"2025-07-25","close":11995.4805},{"date":"2025-07-28","close":12275.375},{"date":"2025-07-29","close":12515.2842},{"date":"2025-07-30","close":12675.2246},{"date":"2025-07-31","close":12675.2246},{"date":"2025-08-01","close":12005.4766},{"date":"2025-08-04","close":12125.4316},{"date":"2025-08-05","close":12310.3613},{"date":"2025-08-06","close":12270.377},{"date":"2025-08-07","close":12315.3594},{"date":"2025-08-08","close":12415.3223},{"date":"2025-08-11","close":12590.2559},{"date":"2025-08-12","close":12425.3184},{"date":"2025-08-13","close":12780.1846},{"date":"2025-08-14","close":12800.1768},{"date":"2025-08-18","close":12365.3408},{"date":"2025-08-19","close":12300.3652},{"date":"2025-08-20","close":11995.4805},{"date":"2025-08-21","close":11995.4805},{"date":"2025-08-22","close":12040.4629},{"date":"2025-08-25","close":12390.3311},{"date":"2025-08-26","close":12400.3281},{"date":"2025-08-27","close":12480.2979},{"date":"2025-08-28","close":12415.3223},{"date":"2025-08-29","close":12465.3037},{"date":"2025-09-01","close":12000.4785},{"date":"2025-09-02","close":12030.4668},{"date":"2025-09-03","close":12175.4121},{"date":"2025-09-04","close":12235.3896},{"date":"2025-09-05","close":12335.3525},{"date":"2025-09-08","close":12635.2393},{"date":"2025-09-09","close":12895.1416},{"date":"2025-09-10","close":13220.0186},{"date":"2025-09-11","close":13324.9795},{"date":"2025-09-12","close":13509.9102},{"date":"2025-09-15","close":14024.7158},{"date":"2025-09-16","close":14234.6367},{"date":"2025-09-17","close":14074.6973},{"date":"2025-09-18","close":14534.5234},{"date":"2025-09-19","close":14624.4893},{"date":"2025-09-22","close":14844.4072},{"date":"2025-09-23","close":14874.3955},{"date":"2025-09-24","close":14969.3594},{"date":"2025-09-25","close":14689.4648},{"date":"2025-09-26","close":14289.6162},{"date":"2025-09-29","close":14539.5215},{"date":"2025-09-30","close":14594.501},{"date":"2025-10-01","close":14829.4121},{"date":"2025-10-02","close":15324.2266},{"date":"2025-10-10","close":15943.9922},{"date":"2025-10-13","close":16183.9023},{"date":"2025-10-14","close":15789.0508},{"date":"2025-10-15","close":16403.8184},{"date":"2025-10-16","close":16633.7324},{"date":"2025-10-17","close":16448.8027},{"date":"2025-10-20","close":16643.7285},{"date":"2025-10-21","close":16443.8047},{"date":"2025-10-22","close":16638.7305},{"date":"2025-10-23","close":16548.7656},{"date":"2025-10-24","close":17038.5801},{"date":"2025-10-27","close":17133.5449},{"date":"2025-10-28","close":17073.5664},{"date":"2025-10-29","close":17453.4238},{"date":"2025-10-30","close":17483.4121},{"date":"2025-10-31","close":17693.334},{"date":"2025-11-03","close":17813.2891},{"date":"2025-11-04","close":18113.1758},{"date":"2025-11-05","close":17163.5332},{"date":"2025-11-06","close":17403.4434},{"date":"2025-11-07","close":16633.7324},{"date":"2025-11-10","close":17308.4785},{"date":"2025-11-11","close":17413.4395},{"date":"2025-11-12","close":17473.416},{"date":"2025-11-13","close":17543.3906},{"date":"2025-11-14","close":16688.7129},{"date":"2025-11-17","close":17673.3418},{"date":"2025-11-18","close":16788.6738},{"date":"2025-11-19","close":16743.6914},{"date":"2025-11-20","close":17018.5879},{"date":"2025-11-21","close":15933.9961},{"date":"2025-11-24","close":16053.9512},{"date":"2025-11-25","close":16858.6484},{"date":"2025-11-26","close":17158.5352},{"date":"2025-11-27","close":17263.4961},{"date":"2025-11-28","close":17438.4297},{"date":"2025-12-01","close":17448.4258},{"date":"2025-12-02","close":17388.4492},{"date":"2025-12-03","close":17583.375},{"date":"2025-12-04","close":17083.5625},{"date":"2025-12-05","close":17153.5371},{"date":"2025-12-08","close":17308.4785},{"date":"2025-12-09","close":17393.4473},{"date":"2025-12-10","close":17348.4629},{"date":"2025-12-11","close":17203.5176},{"date":"2025-12-12","close":16878.6406},{"date":"2025-12-15","close":16488.7871},{"date":"2025-12-16","close":15933.9961},{"date":"2025-12-17","close":16423.8125},{"date":"2025-12-18","close":15948.9902},{"date":"2025-12-19","close":15909.0059},{"date":"2025-12-22","close":16623.7363},{"date":"2025-12-23","close":16573.7559},{"date":"2025-12-24","close":16333.8457},{"date":"2025-12-26","close":16743.6914},{"date":"2025-12-29","close":16808.666},{"date":"2025-12-30","close":16728.6973},{"date":"2026-01-02","close":17958.2344},{"date":"2026-01-05","close":18627.9805},{"date":"2026-01-06","close":19092.8066},{"date":"2026-01-07","close":18597.9922},{"date":"2026-01-08","close":18443.0508},{"date":"2026-01-09","close":18053.1973},{"date":"2026-01-12","close":17978.2266},{"date":"2026-01-13","close":18443.0508},{"date":"2026-01-14","close":18707.9512},{"date":"2026-01-15","close":18827.9062},{"date":"2026-01-16","close":18817.9102},{"date":"2026-01-19","close":18752.9336},{"date":"2026-01-20","close":18368.0801},{"date":"2026-01-21","close":18208.1387},{"date":"2026-01-22","close":18493.0312},{"date":"2026-01-23","close":18692.957},{"date":"2026-01-26","close":19542.6367},{"date":"2026-01-27","close":20412.3086},{"date":"2026-01-28","close":21966.7227},{"date":"2026-01-29","close":22561.5},{"date":"2026-01-30","close":23686.0762},{"date":"2026-02-02","close":21641.8457},{"date":"2026-02-03","close":23166.2715},{"date":"2026-02-04","close":23161.2734},{"date":"2026-02-05","close":22236.6211},{"date":"2026-02-06","close":22351.5781},{"date":"2026-02-09","close":23231.2461},{"date":"2026-02-10","close":22341.582},{"date":"2026-02-11","close":21986.7148},{"date":"2026-02-12","close":22826.3984},{"date":"2026-02-13","close":22346.5801},{"date":"2026-02-19","close":23226.248},{"date":"2026-02-20","close":23156.2754},{"date":"2026-02-23","close":22851.3906},{"date":"2026-02-24","close":23296.2227},{"date":"2026-02-25","close":23266.2344},{"date":"2026-02-26","close":25730.3047},{"date":"2026-02-27","close":27004.8242},{"date":"2026-03-03","close":25625.3457},{"date":"2026-03-04","close":22821.4004},{"date":"2026-03-05","close":27659.5781},{"date":"2026-03-06","close":28549.2422},{"date":"2026-03-09","close":26315.084},{"date":"2026-03-10","close":27179.7598},{"date":"2026-03-11","close":26210.125},{"date":"2026-03-12","close":26315.084},{"date":"2026-03-13","close":25845.2617},{"date":"2026-03-16","close":25925.2324},{"date":"2026-03-17","close":25655.334},{"date":"2026-03-18","close":27004.8242},{"date":"2026-03-19","close":27189.7559},{"date":"2026-03-20","close":27444.6602},{"date":"2026-03-23","close":25980.2109},{"date":"2026-03-24","close":26455.0312},{"date":"2026-03-25","close":27144.7715},{"date":"2026-03-26","close":25615.3477},{"date":"2026-03-27","close":25330.4551},{"date":"2026-03-30","close":23980.9648},{"date":"2026-03-31","close":22936.3574},{"date":"2026-04-01","close":25260.4824},{"date":"2026-04-02","close":23641.0918},{"date":"2026-04-03","close":23890.998},{"date":"2026-04-06","close":23726.0605},{"date":"2026-04-07","close":24080.9258},{"date":"2026-04-08","close":26230.1172},{"date":"2026-04-09","close":25735.3027},{"date":"2026-04-10","close":26195.1309},{"date":"2026-04-13","close":26075.1758},{"date":"2026-04-14","close":26330.0801},{"date":"2026-04-15","close":27109.7852},{"date":"2026-04-16","close":27469.6504},{"date":"2026-04-17","close":27309.7109},{"date":"2026-04-20","close":27979.457},{"date":"2026-04-21","close":28704.1855},{"date":"2026-04-22","close":29718.8027},{"date":"2026-04-23","close":29298.9609},{"date":"2026-04-24","close":30198.6211},{"date":"2026-04-27","close":31788.0234},{"date":"2026-04-28","close":31848.0},{"date":"2026-04-29","close":31335.0},{"date":"2026-04-30","close":31200.0},{"date":"2026-05-04","close":31800.0},{"date":"2026-05-06","close":32880.0},{"date":"2026-05-07","close":32740.0},{"date":"2026-05-08","close":32660.0},{"date":"2026-05-11","close":33450.0},{"date":"2026-05-12","close":31395.0},{"date":"2026-05-13","close":33100.0},{"date":"2026-05-14","close":33230.0},{"date":"2026-05-15","close":30550.0},{"date":"2026-05-18","close":30110.0},{"date":"2026-05-19","close":28490.0},{"date":"2026-05-20","close":28340.0},{"date":"2026-05-21","close":31285.0},{"date":"2026-05-22","close":32005.0},{"date":"2026-05-26","close":33130.0},{"date":"2026-05-27","close":31450.0},{"date":"2026-05-28","close":29735.0},{"date":"2026-05-29","close":28900.0},{"date":"2026-06-01","close":28855.0},{"date":"2026-06-02","close":27950.0},{"date":"2026-06-04","close":31085.0},{"date":"2026-06-05","close":29440.0},{"date":"2026-06-08","close":25900.0},{"date":"2026-06-09","close":28615.0},{"date":"2026-06-10","close":28150.0},{"date":"2026-06-11","close":31520.0},{"date":"2026-06-12","close":34200.0},{"date":"2026-06-15","close":33885.0},{"date":"2026-06-16","close":32460.0},{"date":"2026-06-17","close":32375.0},{"date":"2026-06-18","close":31785.0},{"date":"2026-06-19","close":29900.0},{"date":"2026-06-22","close":31365.0},{"date":"2026-06-23","close":28080.0},{"date":"2026-06-24","close":28100.0},{"date":"2026-06-25","close":28170.0},{"date":"2026-06-26","close":27900.0},{"date":"2026-06-29","close":28315.0},{"date":"2026-06-30","close":30050.0},{"date":"2026-07-01","close":31000.0},{"date":"2026-07-02","close":27310.0},{"date":"2026-07-03","close":27025.0},{"date":"2026-07-06","close":25465.0},{"date":"2026-07-07","close":23940.0},{"date":"2026-07-08","close":22150.0},{"date":"2026-07-09","close":23530.0},{"date":"2026-07-10","close":25835.0},{"date":"2026-07-13","close":24800.0},{"date":"2026-07-14","close":25200.0},{"date":"2026-07-15","close":27975.0},{"date":"2026-07-16","close":25905.0},{"date":"2026-07-20","close":23585.0},{"date":"2026-07-21","close":23670.0},{"date":"2026-07-22","close":22975.0},{"date":"2026-07-23","close":23615.0},{"date":"2026-07-24","close":21440.0},{"date":"2026-07-27","close":21950.0},{"date":"2026-07-28","close":18945.0},{"date":"2026-07-29","close":17225.0},{"date":"2026-07-30","close":16115.0},{"date":"2026-07-31","close":20305.0},{"date":"2026-08-03","close":19880.0},{"date":"2026-08-04","close":20715.0},{"date":"2026-08-05","close":21570.0},{"date":"2026-08-06","close":20885.0},{"date":"2026-08-07","close":20380.0},{"date":"2026-08-10","close":22265.0},{"date":"2026-08-11","close":22665.0},{"date":"2026-08-12","close":23070.0},{"date":"2026-08-13","close":23790.0},{"date":"2026-08-14","close":23955.0},{"date":"2026-08-18","close":24085.0},{"date":"2026-08-19","close":23635.0},{"date":"2026-08-20","close":24125.0},{"date":"2026-08-21","close":22750.0},{"date":"2026-08-24","close":22755.0},{"date":"2026-08-25","close":24080.0},{"date":"2026-08-26","close":23890.0},{"date":"2026-08-27","close":24575.0},{"date":"2026-08-28","close":24190.0},{"date":"2026-08-31","close":24465.0},{"date":"2026-09-01","close":23950.0},{"date":"2026-09-02","close":23765.0},{"date":"2026-09-03","close":23195.0},{"date":"2026-09-04","close":24125.0},{"date":"2026-09-07","close":25130.0},{"date":"2026-09-08","close":25035.0},{"date":"2026-09-09","close":26015.0},{"date":"2026-09-10","close":26225.0},{"date":"2026-09-11","close":24985.0},{"date":"2026-09-14","close":24200.0},{"date":"2026-09-15","close":23955.0},{"date":"2026-09-16","close":24930.0},{"date":"2026-09-17","close":24880.0},{"date":"2026-09-18","close":25120.0},{"date":"2026-09-21","close":25905.0},{"date":"2026-09-22","close":26520.0},{"date":"2026-09-23","close":27495.0},{"date":"2026-09-28","close":26995.0},{"date":"2026-09-29","close":28415.0},{"date":"2026-09-30","close":28935.0},{"date":"2026-10-01","close":30915.0},{"date":"2026-10-02","close":30500.0},{"date":"2026-10-06","close":32030.0},{"date":"2026-10-07","close":30310.0},{"date":"2026-10-08","close":31200.0},{"date":"2026-10-12","close":29250.0},{"date":"2026-10-13","close":29155.0},{"date":"2026-10-14","close":27330.0},{"date":"2026-10-15","close":23795.0},{"date":"2026-10-16","close":24930.0},{"date":"2026-10-19","close":25055.0},{"date":"2026-10-20","close":23815.0},{"date":"2026-10-21","close":24190.0},{"date":"2026-10-22","close":22730.0},{"date":"2026-10-23","close":21535.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-43382.0,"foreign_net":48668.0,"institution_net":-5286.0},{"date":"2026-10-21","retail_net":-77658.0,"foreign_net":-39889.0,"institution_net":117547.0},{"date":"2026-10-20","retail_net":-95895.0,"foreign_net":65686.0,"institution_net":30209.0},{"date":"2026-10-19","retail_net":160921.0,"foreign_net":-251732.0,"institution_net":90811.0},{"date":"2026-10-16","retail_net":741910.0,"foreign_net":168649.0,"institution_net":-910559.0},{"date":"2026-10-15","retail_net":-192112.0,"foreign_net":157855.0,"institution_net":34257.0},{"date":"2026-10-14","retail_net":134001.0,"foreign_net":74381.0,"institution_net":-208382.0},{"date":"2026-10-13","retail_net":470829.0,"foreign_net":91441.0,"institution_net":-562270.0},{"date":"2026-10-12","retail_net":27385.0,"foreign_net":-33541.0,"institution_net":6156.0},{"date":"2026-10-08","retail_net":249469.0,"foreign_net":85488.0,"institution_net":-334957.0},{"date":"2026-10-07","retail_net":210280.0,"foreign_net":-65365.0,"institution_net":-144915.0},{"date":"2026-10-06","retail_net":624593.0,"foreign_net":141650.0,"institution_net":-766243.0},{"date":"2026-10-02","retail_net":754340.0,"foreign_net":-35306.0,"institution_net":-719034.0},{"date":"2026-10-01","retail_net":811700.0,"foreign_net":31252.0,"institution_net":-842952.0},{"date":"2026-09-30","retail_net":354375.0,"foreign_net":-36216.0,"institution_net":-318159.0},{"date":"2026-09-29","retail_net":113309.0,"foreign_net":-7179.0,"institution_net":-106130.0},{"date":"2026-09-28","retail_net":73282.0,"foreign_net":-2166.0,"institution_net":-71116.0},{"date":"2026-09-23","retail_net":49946.0,"foreign_net":-12568.0,"institution_net":-37378.0},{"date":"2026-09-22","retail_net":-170382.0,"foreign_net":30398.0,"institution_net":139984.0},{"date":"2026-09-21","retail_net":70166.0,"foreign_net":8589.0,"institution_net":-78755.0},{"date":"2026-09-18","retail_net":53897.0,"foreign_net":-25624.0,"institution_net":-28273.0},{"date":"2026-09-17","retail_net":19274.0,"foreign_net":-5836.0,"institution_net":-13438.0},{"date":"2026-09-16","retail_net":-35170.0,"foreign_net":-36276.0,"institution_net":71446.0},{"date":"2026-09-15","retail_net":-6777.0,"foreign_net":22321.0,"institution_net":-15544.0},{"date":"2026-09-14","retail_net":-2841.0,"foreign_net":-38987.0,"institution_net":41828.0},{"date":"2026-09-11","retail_net":41384.0,"foreign_net":2935.0,"institution_net":-44319.0},{"date":"2026-09-10","retail_net":188114.0,"foreign_net":30488.0,"institution_net":-218602.0},{"date":"2026-09-09","retail_net":133353.0,"foreign_net":-70474.0,"institution_net":-62879.0},{"date":"2026-09-08","retail_net":-88695.0,"foreign_net":25239.0,"institution_net":63456.0},{"date":"2026-09-07","retail_net":-37422.0,"foreign_net":-68091.0,"institution_net":105513.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-43382.0,"foreign_net":48668.0,"institution_net":-5286.0},"d3":{"retail_net":-216935.0,"foreign_net":74465.0,"institution_net":142470.0},"d7":{"retail_net":627785.0,"foreign_net":223618.0,"institution_net":-851403.0},"d14":{"retail_net":3776381.0,"foreign_net":439237.0,"institution_net":-4215618.0},"d30":{"retail_net":4532194.0,"foreign_net":255790.0,"institution_net":-4787984.0}},"analysis":"최근 5일 외국인 순매수 -8618.00, 기관 순매수 -67.73만. 30일 누적: 외국인 25.58만, 기관 -478.80만.","foreign_flow":-8618.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-677278.0},"insider_trades":[],"price_analysis":{"current":22200.0,"low_30d":21100.0,"support":22203.5,"high_30d":32135.0,"change_1d":-2.3,"change_7d":-11.4,"change_30d":-11.3,"resistance":31031.5,"position_in_range":10.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"SOL AI반도체소부장","phase":"above-fold","symbol_resolved":true}