{"status":"ok","report":{"etf":{"aum":941500000000.0,"as_of":"2026-07-04","issuer":"한국투자신탁운용","source":"naver","category":"","holdings":[{"name":"에코프로비엠","ticker":"247540","weight":null},{"name":"엘앤에프","ticker":"066970","weight":null},{"name":"XIAOMI CORP-CLASS B","ticker":"","weight":null},{"name":"DIRX DLY TSLA BUL 2X ETF-AUI","ticker":"","weight":null},{"name":"CMOC GROUP LTD-A","ticker":"","weight":null},{"name":"CMOC GROUP LTD-H","ticker":"","weight":null},{"name":"CHENGXIN LITHIUM GROUP CO-A","ticker":"","weight":null},{"name":"WUXI LEAD INTELLIGENT EQUI-A","ticker":"","weight":null},{"name":"ZHEJIANG HUAYOU COBALT CO -A","ticker":"","weight":null},{"name":"TIANQI LITHIUM CORP-A","ticker":"","weight":null}],"base_index":"Bloomberg EV Supporters Plus Tesla Price Return Index","aum_display":"9,415억","expense_ratio":0.29,"dividend_yield":null,"holdings_count":10,"tracking_error":24.39},"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":"2026-10-23T09:42:51.030952+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":34.2,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.1,"direction":"higher_better","percentile":37}],"summary":"RSI 34","percentile":34}},"is_etf":true,"signals":[],"summary":"ACE 테슬라밸류체인액티브(457480)은(는) Bloomberg EV Supporters Plus Tesla Price Return Index를 추종하는 ETF입니다, 순자산 9,415억. 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.11,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.11%","value_pct":2.11},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.1141},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-487.1628193315446,"grade":"F","trend":"하락","atr_14":576.0714285714286,"rsi_14":34.16856492027334,"sma_20":17624.5,"sma_60":17970.666666666668,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.2로 약세 구간입니다. MACD(-487.16)가 시그널선(-349.38)을 하회합니다(데드크로스). 현재가가 SMA20(17624)과 SMA60(17971) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16065~19184 (현재 위치 17%).","bb_lower":16064.990782329261,"bb_upper":19184.00921767074,"macd_signal":-349.3797769958067},"change_pct":2.03,"chart_data":[{"date":"2024-10-23","open":10867,"high":10931,"low":10838,"close":10906,"volume":454228},{"date":"2024-10-24","open":11801,"high":11850,"low":11619,"close":11629,"volume":2012601},{"date":"2024-10-25","open":12362,"high":12397,"low":12042,"close":12328,"volume":2144081},{"date":"2024-10-28","open":12495,"high":12771,"low":12495,"close":12756,"volume":1486797},{"date":"2024-10-29","open":12480,"high":12490,"low":12362,"close":12461,"volume":787583},{"date":"2024-10-30","open":12580,"high":12580,"low":12495,"close":12515,"volume":592754},{"date":"2024-10-31","open":12062,"high":12175,"low":12062,"close":12126,"volume":519673},{"date":"2024-11-01","open":11832,"high":11960,"low":11812,"close":11925,"volume":674379},{"date":"2024-11-04","open":11925,"high":11930,"low":11832,"close":11915,"volume":1230250},{"date":"2024-11-05","open":11805,"high":12085,"low":11805,"close":12010,"volume":801215},{"date":"2024-11-06","open":12116,"high":13092,"low":12087,"close":12811,"volume":4529667},{"date":"2024-11-07","open":13386,"high":13469,"low":13238,"close":13450,"volume":2509475},{"date":"2024-11-08","open":13720,"high":13878,"low":13578,"close":13642,"volume":2486905},{"date":"2024-11-11","open":14676,"high":15749,"low":14676,"close":15355,"volume":5064808},{"date":"2024-11-12","open":16683,"high":17600,"low":16393,"close":16757,"volume":6599392},{"date":"2024-11-13","open":15108,"high":15699,"low":14911,"close":15069,"volume":5740305},{"date":"2024-11-14","open":15158,"high":15207,"low":14995,"close":15015,"volume":2387994},{"date":"2024-11-15","open":13996,"high":14365,"low":13991,"close":14213,"volume":3785882},{"date":"2024-11-18","open":14764,"high":15600,"low":14759,"close":15158,"volume":3851479},{"date":"2024-11-19","open":15433,"high":15433,"low":15108,"close":15340,"volume":2083134},{"date":"2024-11-20","open":15552,"high":15577,"low":15419,"close":15503,"volume":1817740},{"date":"2024-11-21","open":15359,"high":15596,"low":15315,"close":15443,"volume":3592277},{"date":"2024-11-22","open":15390,"high":15503,"low":15291,"close":15503,"volume":1713184},{"date":"2024-11-25","open":15980,"high":16236,"low":15916,"close":16236,"volume":2094365},{"date":"2024-11-26","open":15443,"high":15728,"low":15369,"close":15532,"volume":2536325},{"date":"2024-11-27","open":15536,"high":15596,"low":15404,"close":15468,"volume":1445289},{"date":"2024-11-28","open":15172,"high":15236,"low":15074,"close":15089,"volume":2564400},{"date":"2024-11-29","open":15090,"high":15213,"low":14986,"close":15109,"volume":1398175},{"date":"2024-12-02","open":15651,"high":15980,"low":15646,"close":15852,"volume":1981141},{"date":"2024-12-03","open":16089,"high":16089,"low":15897,"close":15921,"volume":2051887},{"date":"2024-12-04","open":15797,"high":15984,"low":15664,"close":15960,"volume":1888271},{"date":"2024-12-05","open":16225,"high":16225,"low":15974,"close":16024,"volume":4043183},{"date":"2024-12-06","open":16358,"high":16560,"low":16358,"close":16526,"volume":2359122},{"date":"2024-12-09","open":17516,"high":17654,"low":17226,"close":17624,"volume":3171207},{"date":"2024-12-10","open":17442,"high":17442,"low":16837,"close":17319,"volume":2427309},{"date":"2024-12-11","open":17736,"high":17874,"low":17663,"close":17766,"volume":1769814},{"date":"2024-12-12","open":18766,"high":18850,"low":18564,"close":18569,"volume":3447434},{"date":"2024-12-13","open":18308,"high":18308,"low":18023,"close":18190,"volume":2268549},{"date":"2024-12-16","open":18922,"high":19109,"low":18790,"close":19080,"volume":2562215},{"date":"2024-12-17","open":20375,"high":20474,"low":20055,"close":20055,"volume":3400715},{"date":"2024-12-18","open":20197,"high":20276,"low":20064,"close":20148,"volume":3717246},{"date":"2024-12-19","open":18446,"high":19046,"low":18421,"close":18800,"volume":4520227},{"date":"2024-12-20","open":18750,"high":18770,"low":18258,"close":18416,"volume":3123070},{"date":"2024-12-23","open":18376,"high":18893,"low":18258,"close":18637,"volume":4291464},{"date":"2024-12-24","open":18766,"high":18889,"low":18766,"close":18815,"volume":2163881},{"date":"2024-12-26","open":20124,"high":20139,"low":20011,"close":20129,"volume":2438209},{"date":"2024-12-27","open":19701,"high":19795,"low":19563,"close":19696,"volume":2151183},{"date":"2024-12-30","open":18770,"high":18977,"low":18770,"close":18977,"volume":1897848},{"date":"2025-01-02","open":18189,"high":18420,"low":18027,"close":18219,"volume":3223691},{"date":"2025-01-03","open":17176,"high":17678,"low":17019,"close":17550,"volume":3236732},{"date":"2025-01-06","open":18548,"high":18598,"low":18322,"close":18327,"volume":2611510},{"date":"2025-01-07","open":18209,"high":18238,"low":17928,"close":17963,"volume":2937541},{"date":"2025-01-08","open":17289,"high":17441,"low":17254,"close":17402,"volume":2669818},{"date":"2025-01-09","open":17195,"high":17308,"low":17126,"close":17274,"volume":1769229},{"date":"2025-01-10","open":17265,"high":17629,"low":17127,"close":17496,"volume":1950019},{"date":"2025-01-13","open":17318,"high":17318,"low":17057,"close":17082,"volume":2605574},{"date":"2025-01-14","open":17746,"high":17810,"low":17456,"close":17584,"volume":4911691},{"date":"2025-01-15","open":17034,"high":17452,"low":17034,"close":17304,"volume":2508693},{"date":"2025-01-16","open":18279,"high":18456,"low":18254,"close":18303,"volume":2353240},{"date":"2025-01-17","open":17846,"high":18013,"low":17767,"close":17934,"volume":1761926},{"date":"2025-01-20","open":18402,"high":18407,"low":18215,"close":18249,"volume":2692967},{"date":"2025-01-21","open":18298,"high":18382,"low":18215,"close":18323,"volume":3466238},{"date":"2025-01-22","open":18140,"high":18322,"low":17933,"close":18283,"volume":1860460},{"date":"2025-01-23","open":18023,"high":18062,"low":17959,"close":17988,"volume":2003743},{"date":"2025-01-24","open":17811,"high":17944,"low":17811,"close":17860,"volume":1634794},{"date":"2025-01-31","open":17713,"high":17713,"low":17265,"close":17309,"volume":3254260},{"date":"2025-02-03","open":16970,"high":17127,"low":16797,"close":16940,"volume":4798100},{"date":"2025-02-04","open":17048,"high":17570,"low":16684,"close":16684,"volume":4153090},{"date":"2025-02-05","open":16891,"high":17068,"low":16891,"close":16989,"volume":2161130},{"date":"2025-02-06","open":16609,"high":16851,"low":16604,"close":16831,"volume":2187418},{"date":"2025-02-07","open":16668,"high":16826,"low":16659,"close":16723,"volume":1846250},{"date":"2025-02-10","open":16295,"high":16438,"low":16295,"close":16364,"volume":1916072},{"date":"2025-02-11","open":16024,"high":16083,"low":15935,"close":15955,"volume":2220014},{"date":"2025-02-12","open":15256,"high":15305,"low":15182,"close":15222,"volume":2771142},{"date":"2025-02-13","open":15655,"high":16078,"low":15655,"close":16078,"volume":2802002},{"date":"2025-02-14","open":16728,"high":16728,"low":16350,"close":16359,"volume":4149063},{"date":"2025-02-17","open":16310,"high":16389,"low":16177,"close":16177,"volume":2936110},{"date":"2025-02-18","open":16217,"high":16507,"low":16182,"close":16423,"volume":4839178},{"date":"2025-02-19","open":16290,"high":16443,"low":16226,"close":16433,"volume":2446047},{"date":"2025-02-20","open":16526,"high":16565,"low":16467,"close":16516,"volume":1969512},{"date":"2025-02-21","open":16235,"high":16299,"low":16166,"close":16280,"volume":2032298},{"date":"2025-02-24","open":15616,"high":15661,"low":15469,"close":15542,"volume":2465838},{"date":"2025-02-25","open":15075,"high":15119,"low":14986,"close":15045,"volume":1704661},{"date":"2025-02-26","open":14125,"high":14617,"low":14100,"close":14617,"volume":3790856},{"date":"2025-02-27","open":14115,"high":14115,"low":13972,"close":14051,"volume":3640466},{"date":"2025-02-28","open":13681,"high":13730,"low":13627,"close":13642,"volume":4359787},{"date":"2025-03-04","open":13648,"high":13741,"low":13520,"close":13534,"volume":2622221},{"date":"2025-03-05","open":13470,"high":13554,"low":13190,"close":13421,"volume":3984041},{"date":"2025-03-06","open":13494,"high":13509,"low":13343,"close":13450,"volume":2012568},{"date":"2025-03-07","open":12943,"high":13593,"low":12702,"close":12712,"volume":2899004},{"date":"2025-03-10","open":12662,"high":12692,"low":12554,"close":12643,"volume":2410937},{"date":"2025-03-11","open":11196,"high":11959,"low":11196,"close":11895,"volume":5610213},{"date":"2025-03-12","open":12106,"high":12283,"low":11998,"close":12185,"volume":3757807},{"date":"2025-03-13","open":12790,"high":12982,"low":12436,"close":12436,"volume":4438973},{"date":"2025-03-14","open":12407,"high":12545,"low":12216,"close":12422,"volume":3369577},{"date":"2025-03-17","open":12609,"high":12693,"low":12398,"close":12560,"volume":2225892},{"date":"2025-03-18","open":12155,"high":12269,"low":12052,"close":12062,"volume":2655562},{"date":"2025-03-19","open":11806,"high":11968,"low":11762,"close":11880,"volume":2793665},{"date":"2025-03-20","open":12254,"high":12525,"low":12254,"close":12446,"volume":3365875},{"date":"2025-03-21","open":12200,"high":12303,"low":12165,"close":12185,"volume":4201472},{"date":"2025-03-24","open":12677,"high":12795,"low":12653,"close":12756,"volume":4145331},{"date":"2025-03-25","open":13781,"high":13830,"low":13672,"close":13790,"volume":4485560},{"date":"2025-03-26","open":13976,"high":14050,"low":13907,"close":14016,"volume":3173489},{"date":"2025-03-27","open":13411,"high":13470,"low":13165,"close":13180,"volume":3560206},{"date":"2025-03-28","open":13215,"high":13269,"low":13151,"close":13224,"volume":2666201},{"date":"2025-03-31","open":12609,"high":12649,"low":12255,"close":12304,"volume":4322135},{"date":"2025-04-01","open":12476,"high":12796,"low":12403,"close":12678,"volume":4671738},{"date":"2025-04-02","open":12954,"high":13101,"low":12732,"close":12742,"volume":2912896},{"date":"2025-04-03","open":12347,"high":12884,"low":12318,"close":12687,"volume":4805401},{"date":"2025-04-04","open":12485,"high":12544,"low":12175,"close":12274,"volume":3337438},{"date":"2025-04-07","open":10946,"high":11069,"low":10468,"close":10552,"volume":5025936},{"date":"2025-04-08","open":11161,"high":11466,"low":10979,"close":11275,"volume":4073792},{"date":"2025-04-09","open":10631,"high":10798,"low":10439,"close":10714,"volume":3981737},{"date":"2025-04-10","open":12654,"high":12658,"low":12112,"close":12363,"volume":6697318},{"date":"2025-04-11","open":11589,"high":11999,"low":11363,"close":11871,"volume":4533759},{"date":"2025-04-14","open":11821,"high":11998,"low":11713,"close":11895,"volume":5047385},{"date":"2025-04-15","open":11639,"high":11801,"low":11530,"close":11639,"volume":3407988},{"date":"2025-04-16","open":11477,"high":11635,"low":11374,"close":11428,"volume":3151801},{"date":"2025-04-17","open":11186,"high":11402,"low":11181,"close":11373,"volume":2676373},{"date":"2025-04-18","open":11261,"high":11261,"low":11123,"close":11167,"volume":1611426},{"date":"2025-04-21","open":11073,"high":11097,"low":10915,"close":11024,"volume":2605852},{"date":"2025-04-22","open":10705,"high":10892,"low":10700,"close":10867,"volume":2252001},{"date":"2025-04-23","open":11594,"high":11703,"low":11550,"close":11644,"volume":3312949},{"date":"2025-04-24","open":11668,"high":11742,"low":11545,"close":11683,"volume":2728966},{"date":"2025-04-25","open":12057,"high":12190,"low":12032,"close":12146,"volume":4648839},{"date":"2025-04-28","open":12795,"high":12894,"low":12697,"close":12894,"volume":3949325},{"date":"2025-04-29","open":12899,"high":13061,"low":12844,"close":13012,"volume":3112880},{"date":"2025-04-30","open":13013,"high":13057,"low":12870,"close":12919,"volume":1991827},{"date":"2025-05-02","open":12633,"high":13031,"low":12505,"close":12505,"volume":4072077},{"date":"2025-05-07","open":12416,"high":12520,"low":12338,"close":12446,"volume":3162484},{"date":"2025-05-08","open":12437,"high":12629,"low":12314,"close":12599,"volume":2141548},{"date":"2025-05-09","open":12767,"high":12909,"low":12742,"close":12909,"volume":3822460},{"date":"2025-05-12","open":13446,"high":13918,"low":13431,"close":13918,"volume":3735778},{"date":"2025-05-13","open":14070,"high":14173,"low":13981,"close":14075,"volume":3970367},{"date":"2025-05-14","open":14612,"high":15126,"low":14612,"close":15104,"volume":5578893},{"date":"2025-05-15","open":15247,"high":15355,"low":14962,"close":15065,"volume":4150018},{"date":"2025-05-16","open":14957,"high":15040,"low":14794,"close":14794,"volume":3829911},{"date":"2025-05-19","open":14701,"high":14903,"low":14465,"close":14494,"volume":5930601},{"date":"2025-05-20","open":14848,"high":14858,"low":14701,"close":14750,"volume":6723978},{"date":"2025-05-21","open":14829,"high":14888,"low":14740,"close":14848,"volume":5857637},{"date":"2025-05-22","open":14365,"high":14380,"low":14213,"close":14380,"volume":3018688},{"date":"2025-05-23","open":14577,"high":14695,"low":14508,"close":14523,"volume":1810078},{"date":"2025-05-26","open":14519,"high":14612,"low":14396,"close":14420,"volume":1891593},{"date":"2025-05-27","open":14547,"high":14636,"low":14537,"close":14636,"volume":1740929},{"date":"2025-05-28","open":15394,"high":15492,"low":15340,"close":15458,"volume":2416405},{"date":"2025-05-29","open":15492,"high":15719,"low":15473,"close":15635,"volume":2442278},{"date":"2025-05-30","open":15059,"high":15236,"low":14911,"close":15207,"volume":2583623},{"date":"2025-06-02","open":14666,"high":14765,"low":14509,"close":14543,"volume":2994701},{"date":"2025-06-04","open":14724,"high":14887,"low":14695,"close":14828,"volume":1469984},{"date":"2025-06-05","open":14337,"high":14337,"low":14105,"close":14243,"volume":3456676},{"date":"2025-06-09","open":12894,"high":13307,"low":12894,"close":13209,"volume":5822464},{"date":"2025-06-10","open":13820,"high":14036,"low":13785,"close":13933,"volume":3106658},{"date":"2025-06-11","open":14326,"high":14409,"low":14134,"close":14193,"volume":5231405},{"date":"2025-06-12","open":14193,"high":14277,"low":14154,"close":14218,"volume":2380248},{"date":"2025-06-13","open":13928,"high":14041,"low":13643,"close":13810,"volume":5280042},{"date":"2025-06-16","open":14203,"high":14503,"low":14203,"close":14444,"volume":2760666},{"date":"2025-06-17","open":14223,"high":14430,"low":14214,"close":14420,"volume":2254104},{"date":"2025-06-18","open":14050,"high":14218,"low":14006,"close":14154,"volume":1729459},{"date":"2025-06-19","open":14356,"high":14420,"low":14322,"close":14351,"volume":1149212},{"date":"2025-06-20","open":14351,"high":14435,"low":14287,"close":14435,"volume":1601575},{"date":"2025-06-23","open":14286,"high":14503,"low":14109,"close":14454,"volume":2386120},{"date":"2025-06-24","open":15380,"high":15533,"low":15365,"close":15434,"volume":3472886},{"date":"2025-06-25","open":14996,"high":15065,"low":14848,"close":14981,"volume":5693077},{"date":"2025-06-26","open":14503,"high":14641,"low":14483,"close":14592,"volume":2608693},{"date":"2025-06-27","open":14573,"high":14573,"low":14519,"close":14558,"volume":1179319},{"date":"2025-06-30","open":14430,"high":14509,"low":14337,"close":14356,"volume":5408480},{"date":"2025-07-01","open":13958,"high":14061,"low":13559,"close":13687,"volume":8322710},{"date":"2025-07-02","open":13593,"high":13814,"low":13558,"close":13814,"volume":3756492},{"date":"2025-07-03","open":14332,"high":14332,"low":14174,"close":14307,"volume":5205113},{"date":"2025-07-04","open":14125,"high":14342,"low":14115,"close":14312,"volume":2995131},{"date":"2025-07-07","open":13848,"high":14242,"low":13263,"close":13706,"volume":5800454},{"date":"2025-07-08","open":13613,"high":13682,"low":13544,"close":13677,"volume":1932452},{"date":"2025-07-09","open":13771,"high":13815,"low":13751,"close":13800,"volume":1258133},{"date":"2025-07-10","open":13776,"high":13854,"low":13682,"close":13810,"volume":1668397},{"date":"2025-07-11","open":14297,"high":14366,"low":14248,"close":14366,"volume":2241286},{"date":"2025-07-14","open":14391,"high":14597,"low":14342,"close":14479,"volume":1986565},{"date":"2025-07-15","open":14548,"high":14632,"low":14504,"close":14617,"volume":1393920},{"date":"2025-07-16","open":14345,"high":14434,"low":14345,"close":14405,"volume":1190509},{"date":"2025-07-17","open":14872,"high":15074,"low":14872,"close":15074,"volume":1643319},{"date":"2025-07-18","open":15006,"high":15104,"low":14976,"close":15099,"volume":1363417},{"date":"2025-07-21","open":15414,"high":15601,"low":15375,"close":15562,"volume":2849516},{"date":"2025-07-22","open":15522,"high":15522,"low":15256,"close":15271,"volume":1233066},{"date":"2025-07-23","open":15477,"high":15532,"low":15394,"close":15517,"volume":1362446},{"date":"2025-07-24","open":14857,"high":14956,"low":14759,"close":14759,"volume":4033609},{"date":"2025-07-25","open":14509,"high":14735,"low":14499,"close":14730,"volume":1990136},{"date":"2025-07-28","open":15020,"high":15241,"low":15020,"close":15133,"volume":2388583},{"date":"2025-07-29","open":15458,"high":15551,"low":15443,"close":15473,"volume":1929833},{"date":"2025-07-30","open":15285,"high":15340,"low":15241,"close":15266,"volume":1154615},{"date":"2025-07-31","open":15108,"high":15207,"low":15108,"close":15148,"volume":1415372},{"date":"2025-08-01","open":14671,"high":14696,"low":14602,"close":14661,"volume":1824546},{"date":"2025-08-04","open":14370,"high":14464,"low":14316,"close":14454,"volume":1589321},{"date":"2025-08-05","open":14675,"high":14715,"low":14606,"close":14715,"volume":928880},{"date":"2025-08-06","open":14573,"high":14607,"low":14460,"close":14602,"volume":1218552},{"date":"2025-08-07","open":14957,"high":15040,"low":14878,"close":14986,"volume":1368379},{"date":"2025-08-08","open":14990,"high":15079,"low":14956,"close":15074,"volume":1018829},{"date":"2025-08-11","open":15404,"high":15566,"low":15374,"close":15473,"volume":1758915},{"date":"2025-08-12","open":15787,"high":15807,"low":15650,"close":15650,"volume":2189202},{"date":"2025-08-13","open":15768,"high":15866,"low":15714,"close":15768,"volume":1996279},{"date":"2025-08-14","open":15764,"high":15823,"low":15734,"close":15803,"volume":1296912},{"date":"2025-08-18","open":15597,"high":15606,"low":15493,"close":15493,"volume":1325998},{"date":"2025-08-19","open":15660,"high":15699,"low":15635,"close":15635,"volume":869236},{"date":"2025-08-20","open":15162,"high":15295,"low":15162,"close":15212,"volume":1595902},{"date":"2025-08-21","open":15143,"high":15217,"low":15113,"close":15217,"volume":1109802},{"date":"2025-08-22","open":15060,"high":15080,"low":14976,"close":14976,"volume":946155},{"date":"2025-08-25","open":15797,"high":15837,"low":15763,"close":15783,"volume":1425485},{"date":"2025-08-26","open":15896,"high":15940,"low":15837,"close":15901,"volume":1388333},{"date":"2025-08-27","open":16143,"high":16241,"low":16133,"close":16231,"volume":1262798},{"date":"2025-08-28","open":15920,"high":15940,"low":15881,"close":15906,"volume":987573},{"date":"2025-08-29","open":15797,"high":15906,"low":15797,"close":15906,"volume":757338},{"date":"2025-09-01","open":15483,"high":15483,"low":15336,"close":15419,"volume":960100},{"date":"2025-09-02","open":15419,"high":15508,"low":15414,"close":15439,"volume":744278},{"date":"2025-09-03","open":15413,"high":15433,"low":15276,"close":15340,"volume":743143},{"date":"2025-09-04","open":15443,"high":15517,"low":15394,"close":15517,"volume":1178880},{"date":"2025-09-05","open":15562,"high":15670,"low":15557,"close":15665,"volume":803855},{"date":"2025-09-08","open":15999,"high":16157,"low":15999,"close":16132,"volume":1553012},{"date":"2025-09-09","open":15887,"high":15926,"low":15862,"close":15877,"volume":1065374},{"date":"2025-09-10","open":15966,"high":16123,"low":15966,"close":16049,"volume":932365},{"date":"2025-09-11","open":16084,"high":16300,"low":16084,"close":16295,"volume":1475665},{"date":"2025-09-12","open":17029,"high":17127,"low":17009,"close":17063,"volume":1913286},{"date":"2025-09-15","open":17993,"high":18451,"low":17983,"close":18254,"volume":4568220},{"date":"2025-09-16","open":18475,"high":18849,"low":18475,"close":18844,"volume":4659682},{"date":"2025-09-17","open":19090,"high":19178,"low":18977,"close":18977,"volume":2255799},{"date":"2025-09-18","open":19376,"high":19637,"low":19376,"close":19627,"volume":2159283},{"date":"2025-09-19","open":19179,"high":19189,"low":19086,"close":19110,"volume":1842595},{"date":"2025-09-22","open":19587,"high":19981,"low":19547,"close":19784,"volume":2172380},{"date":"2025-09-23","open":19995,"high":20281,"low":19981,"close":20084,"volume":1165754},{"date":"2025-09-24","open":19681,"high":19721,"low":19519,"close":19671,"volume":2277289},{"date":"2025-09-25","open":20400,"high":20592,"low":20395,"close":20503,"volume":2391808},{"date":"2025-09-26","open":19680,"high":19784,"low":19572,"close":19661,"volume":2717523},{"date":"2025-09-29","open":20453,"high":20473,"low":20423,"close":20468,"volume":1338800},{"date":"2025-09-30","open":20374,"high":20374,"low":20232,"close":20340,"volume":1178242},{"date":"2025-10-01","open":20374,"high":20443,"low":20340,"close":20350,"volume":1190855},{"date":"2025-10-02","open":21133,"high":21502,"low":21133,"close":21502,"volume":2259754},{"date":"2025-10-10","open":20650,"high":21162,"low":20409,"close":21034,"volume":2506418},{"date":"2025-10-13","open":20129,"high":20769,"low":19716,"close":20326,"volume":3629818},{"date":"2025-10-14","open":21245,"high":21245,"low":20606,"close":20660,"volume":2915252},{"date":"2025-10-15","open":20759,"high":20926,"low":20705,"close":20926,"volume":1399319},{"date":"2025-10-16","open":20921,"high":21039,"low":20911,"close":21029,"volume":1345978},{"date":"2025-10-17","open":20630,"high":20822,"low":20419,"close":20419,"volume":2352354},{"date":"2025-10-20","open":21172,"high":21462,"low":21172,"close":21457,"volume":1817566},{"date":"2025-10-21","open":21624,"high":21747,"low":21585,"close":21654,"volume":1639897},{"date":"2025-10-22","open":21472,"high":21851,"low":21472,"close":21851,"volume":1586356},{"date":"2025-10-23","open":20680,"high":20966,"low":20680,"close":20862,"volume":2748513},{"date":"2025-10-24","open":21688,"high":21905,"low":21688,"close":21905,"volume":1768365},{"date":"2025-10-27","open":21733,"high":21856,"low":21659,"close":21856,"volume":1744513},{"date":"2025-10-28","open":22490,"high":22490,"low":22210,"close":22230,"volume":1758334},{"date":"2025-10-29","open":22501,"high":22757,"low":22447,"close":22757,"volume":1767782},{"date":"2025-10-30","open":22590,"high":22624,"low":22491,"close":22501,"volume":1983520},{"date":"2025-10-31","open":22083,"high":22137,"low":21852,"close":21950,"volume":1523445},{"date":"2025-11-03","open":22382,"high":22623,"low":22363,"close":22412,"volume":1617226,"rsi_14":63.15,"sma_20":21742.94,"sma_60":18534.41,"sma_120":16638.31},{"date":"2025-11-04","open":22738,"high":22934,"low":22167,"close":22240,"volume":2171040,"rsi_14":60.0,"sma_20":21839.41,"sma_60":18666.23,"sma_120":16719.94},{"date":"2025-11-05","open":21478,"high":21837,"low":20853,"close":21758,"volume":4276126,"rsi_14":55.24,"sma_20":21910.89,"sma_60":18785.48,"sma_120":16794.86},{"date":"2025-11-06","open":22343,"high":22653,"low":22279,"close":22584,"volume":2510627,"rsi_14":65.1,"sma_20":21965.9,"sma_60":18920.65,"sma_120":16868.24},{"date":"2025-11-07","open":21816,"high":22107,"low":21723,"close":22043,"volume":5083310,"rsi_14":54.39,"sma_20":22017.16,"sma_60":19040.17,"sma_120":16935.7},{"date":"2025-11-10","open":21447,"high":21782,"low":21388,"close":21595,"volume":3252970,"rsi_14":49.57,"sma_20":22081.68,"sma_60":19150.59,"sma_120":16990.67},{"date":"2025-11-11","open":21852,"high":22058,"low":21763,"close":21871,"volume":2186438,"rsi_14":50.14,"sma_20":22143.14,"sma_60":19258.91,"sma_120":17048.29},{"date":"2025-11-12","open":21684,"high":21916,"low":21655,"close":21876,"volume":1758894,"rsi_14":58.43,"sma_20":22191.4,"sma_60":19364.32,"sma_120":17108.25},{"date":"2025-11-13","open":21507,"high":21724,"low":21409,"close":21704,"volume":1882600,"rsi_14":48.04,"sma_20":22225.64,"sma_60":19464.82,"sma_120":17169.29},{"date":"2025-11-14","open":20355,"high":20556,"low":19611,"close":19833,"volume":4993364,"rsi_14":35.47,"sma_20":22195.87,"sma_60":19533.08,"sma_120":17212.34},{"date":"2025-11-17","open":20236,"high":20483,"low":19931,"close":20478,"volume":4666506,"rsi_14":37.89,"sma_20":22146.14,"sma_60":19617.51,"sma_120":17260.01},{"date":"2025-11-18","open":20552,"high":20577,"low":20055,"close":20055,"volume":2831636,"rsi_14":31.06,"sma_20":22064.86,"sma_60":19692.33,"sma_120":17308.05},{"date":"2025-11-19","open":19798,"high":20123,"low":19798,"close":19897,"volume":2043878,"rsi_14":31.49,"sma_20":21965.6,"sma_60":19771.67,"sma_120":17353.55},{"date":"2025-11-20","open":20468,"high":20743,"low":20433,"close":20709,"volume":1512840,"rsi_14":41.5,"sma_20":21957.88,"sma_60":19864.66,"sma_120":17406.81},{"date":"2025-11-21","open":19647,"high":19760,"low":19460,"close":19553,"volume":3498068,"rsi_14":32.1,"sma_20":21838.35,"sma_60":19942.17,"sma_120":17448.43},{"date":"2025-11-24","open":19547,"high":19631,"low":19424,"close":19587,"volume":1402760,"rsi_14":33.11,"sma_20":21723.08,"sma_60":20006.58,"sma_120":17483.39},{"date":"2025-11-25","open":20561,"high":20561,"low":20409,"close":20409,"volume":977953,"rsi_14":41.77,"sma_20":21630.58,"sma_60":20082.92,"sma_120":17523.81},{"date":"2025-11-26","open":20419,"high":20527,"low":20315,"close":20522,"volume":1291112,"rsi_14":36.21,"sma_20":21517.09,"sma_60":20155.59,"sma_120":17568.81},{"date":"2025-11-27","open":20680,"high":20768,"low":20665,"close":20700,"volume":616818,"rsi_14":40.55,"sma_20":21425.6,"sma_60":20236.75,"sma_120":17620.94},{"date":"2025-11-28","open":20818,"high":20823,"low":20655,"close":20813,"volume":822658,"rsi_14":44.22,"sma_20":21367.85,"sma_60":20319.83,"sma_120":17671.6},{"date":"2025-12-01","open":20823,"high":20887,"low":20586,"close":20586,"volume":2038346,"rsi_14":40.46,"sma_20":21275.08,"sma_60":20407.34,"sma_120":17725.31},{"date":"2025-12-02","open":20783,"high":21138,"low":20783,"close":21123,"volume":2025619,"rsi_14":44.82,"sma_20":21218.34,"sma_60":20503.59,"sma_120":17792.31},{"date":"2025-12-03","open":21098,"high":21118,"low":20965,"close":21118,"volume":665235,"rsi_14":45.87,"sma_20":21185.85,"sma_60":20601.42,"sma_120":17853.15},{"date":"2025-12-04","open":21723,"high":21871,"low":21718,"close":21846,"volume":1480586,"rsi_14":66.91,"sma_20":21148.34,"sma_60":20708.58,"sma_120":17917.94},{"date":"2025-12-05","open":22048,"high":22132,"low":22009,"close":22102,"volume":1211708,"rsi_14":64.59,"sma_20":21151.31,"sma_60":20817.59,"sma_120":17984.68},{"date":"2025-12-08","open":22156,"high":22215,"low":22117,"close":22127,"volume":1090898,"rsi_14":70.07,"sma_20":21178.3,"sma_60":20919.09,"sma_120":18055.1},{"date":"2025-12-09","open":21640,"high":21831,"low":21630,"close":21635,"volume":1459991,"rsi_14":65.8,"sma_20":21166.31,"sma_60":21016.59,"sma_120":18115.98},{"date":"2025-12-10","open":21846,"high":22028,"low":21822,"close":21984,"volume":1292121,"rsi_14":62.66,"sma_20":21171.82,"sma_60":21117.1,"sma_120":18180.02},{"date":"2025-12-11","open":22097,"high":22142,"low":21738,"close":21836,"volume":2334985,"rsi_14":78.36,"sma_20":21178.56,"sma_60":21210.94,"sma_120":18245.06},{"date":"2025-12-12","open":21999,"high":21999,"low":21861,"close":21974,"volume":741647,"rsi_14":78.9,"sma_20":21287.3,"sma_60":21294.11,"sma_120":18309.61},{"date":"2025-12-15","open":22142,"high":22255,"low":21984,"close":22146,"volume":1924160,"rsi_14":74.96,"sma_20":21372.03,"sma_60":21360.03,"sma_120":18374.9},{"date":"2025-12-16","open":22486,"high":22540,"low":22171,"close":22230,"volume":2453408,"rsi_14":74.75,"sma_20":21482.54,"sma_60":21417.35,"sma_120":18440.73},{"date":"2025-12-17","open":22860,"high":23249,"low":22860,"close":23234,"volume":2790161,"rsi_14":79.63,"sma_20":21652.03,"sma_60":21489.43,"sma_120":18506.78},{"date":"2025-12-18","open":22107,"high":22343,"low":22043,"close":22314,"volume":2318361,"rsi_14":64.76,"sma_20":21733.52,"sma_60":21534.93,"sma_120":18568.86},{"date":"2025-12-19","open":22776,"high":22954,"low":22708,"close":22929,"volume":1792568,"rsi_14":71.4,"sma_20":21905.04,"sma_60":21599.6,"sma_120":18639.44},{"date":"2025-12-22","open":22914,"high":23244,"low":22885,"close":23244,"volume":2031337,"rsi_14":70.2,"sma_20":22090.78,"sma_60":21658.18,"sma_120":18712.99},{"date":"2025-12-23","open":23278,"high":23436,"low":23273,"close":23387,"volume":1807783,"rsi_14":71.05,"sma_20":22242.01,"sma_60":21714.09,"sma_120":18789.45},{"date":"2025-12-24","open":23273,"high":23273,"low":22963,"close":22993,"volume":883761,"rsi_14":61.34,"sma_20":22367.5,"sma_60":21770.35,"sma_120":18868.24},{"date":"2025-12-26","open":22978,"high":23067,"low":22860,"close":22865,"volume":1000424,"rsi_14":57.74,"sma_20":22477.5,"sma_60":21810.35,"sma_120":18944.87},{"date":"2025-12-29","open":22540,"high":22540,"low":22130,"close":22220,"volume":1594768,"rsi_14":47.83,"sma_20":22531.25,"sma_60":21847.76,"sma_120":19008.91},{"date":"2025-12-30","open":21660,"high":22150,"low":21660,"close":22145,"volume":1413789,"rsi_14":51.48,"sma_20":22592.75,"sma_60":21870.26,"sma_120":19072.29},{"date":"2026-01-02","open":22095,"high":22095,"low":21775,"close":22030,"volume":1595631,"rsi_14":47.14,"sma_20":22621.25,"sma_60":21893.0,"sma_120":19139.83},{"date":"2026-01-05","open":21600,"high":22005,"low":21505,"close":22005,"volume":2267696,"rsi_14":48.27,"sma_20":22648.75,"sma_60":21915.16,"sma_120":19207.41},{"date":"2026-01-06","open":22100,"high":22280,"low":22090,"close":22280,"volume":1526815,"rsi_14":49.58,"sma_20":22653.0,"sma_60":21922.41,"sma_120":19276.25},{"date":"2026-01-07","open":21610,"high":21770,"low":21600,"close":21765,"volume":1827098,"rsi_14":43.52,"sma_20":22618.5,"sma_60":21928.99,"sma_120":19340.71},{"date":"2026-01-08","open":21730,"high":21730,"low":21510,"close":21570,"volume":1361024,"rsi_14":41.23,"sma_20":22573.0,"sma_60":21944.32,"sma_120":19398.84},{"date":"2026-01-09","open":21700,"high":21790,"low":21670,"close":21700,"volume":1044773,"rsi_14":30.54,"sma_20":22559.0,"sma_60":21956.15,"sma_120":19457.09},{"date":"2026-01-12","open":22085,"high":22275,"low":22050,"close":22085,"volume":2131253,"rsi_14":43.27,"sma_20":22546.5,"sma_60":21969.91,"sma_120":19517.38},{"date":"2026-01-13","open":22225,"high":22500,"low":22225,"close":22490,"volume":1411530,"rsi_14":40.24,"sma_20":22561.75,"sma_60":21988.65,"sma_120":19582.84},{"date":"2026-01-14","open":22480,"high":22495,"low":22410,"close":22430,"volume":1017306,"rsi_14":34.67,"sma_20":22567.0,"sma_60":22016.73,"sma_120":19642.13},{"date":"2026-01-15","open":21960,"high":22080,"low":21935,"close":22075,"volume":1595730,"rsi_14":29.33,"sma_20":22545.75,"sma_60":22021.31,"sma_120":19698.26},{"date":"2026-01-16","open":22070,"high":22415,"low":22055,"close":22390,"volume":1511610,"rsi_14":37.84,"sma_20":22536.0,"sma_60":22027.8,"sma_120":19753.09},{"date":"2026-01-19","open":22055,"high":22195,"low":21975,"close":22100,"volume":1291864,"rsi_14":36.39,"sma_20":22460.75,"sma_60":22026.13,"sma_120":19807.97},{"date":"2026-01-20","open":22085,"high":22085,"low":21885,"close":21920,"volume":2255415,"rsi_14":45.48,"sma_20":22423.25,"sma_60":22038.22,"sma_120":19859.26},{"date":"2026-01-21","open":21270,"high":21505,"low":21220,"close":21505,"volume":2001368,"rsi_14":41.26,"sma_20":22333.75,"sma_60":22025.71,"sma_120":19913.51},{"date":"2026-01-22","open":22000,"high":22015,"low":21955,"close":21985,"volume":1406512,"rsi_14":49.44,"sma_20":22252.25,"sma_60":22022.04,"sma_120":19972.01},{"date":"2026-01-23","open":22540,"high":22700,"low":22535,"close":22700,"volume":1803351,"rsi_14":57.37,"sma_20":22199.25,"sma_60":22023.95,"sma_120":20033.05},{"date":"2026-01-26","open":22370,"high":22450,"low":21835,"close":21865,"volume":2163045,"rsi_14":46.07,"sma_20":22124.5,"sma_60":22003.03,"sma_120":20084.26},{"date":"2026-01-27","open":21545,"high":21800,"low":21535,"close":21705,"volume":1778045,"rsi_14":49.39,"sma_20":22048.25,"sma_60":21983.78,"sma_120":20135.88},{"date":"2026-01-28","open":21480,"high":21575,"low":21440,"close":21540,"volume":1541288,"rsi_14":49.69,"sma_20":22014.25,"sma_60":21971.12,"sma_120":20187.13},{"date":"2026-01-29","open":21940,"high":21940,"low":21570,"close":21735,"volume":2289790,"rsi_14":50.35,"sma_20":21993.75,"sma_60":21953.86,"sma_120":20244.13},{"date":"2026-01-30","open":21465,"high":21465,"low":21070,"close":21240,"volume":3443525,"rsi_14":41.66,"sma_20":21954.25,"sma_60":21931.28,"sma_120":20298.76},{"date":"2026-02-02","open":21390,"high":21390,"low":20750,"close":20770,"volume":2591474,"rsi_14":33.24,"sma_20":21892.5,"sma_60":21909.03,"sma_120":20347.25},{"date":"2026-02-03","open":21060,"high":21290,"low":21060,"close":21290,"volume":1905009,"rsi_14":39.8,"sma_20":21843.0,"sma_60":21881.45,"sma_120":20401.05},{"date":"2026-02-04","open":21100,"high":21100,"low":20420,"close":21005,"volume":1878543,"rsi_14":40.31,"sma_20":21805.0,"sma_60":21858.27,"sma_120":20449.22},{"date":"2026-02-05","open":20355,"high":20750,"low":20130,"close":20360,"volume":3611243,"rsi_14":32.65,"sma_20":21744.5,"sma_60":21831.93,"sma_120":20491.26},{"date":"2026-02-06","open":19635,"high":19985,"low":19390,"close":19930,"volume":3182537,"rsi_14":31.89,"sma_20":21656.0,"sma_60":21793.77,"sma_120":20526.34},{"date":"2026-02-09","open":20700,"high":21120,"low":20700,"close":21040,"volume":1214933,"rsi_14":43.64,"sma_20":21603.75,"sma_60":21774.02,"sma_120":20569.17},{"date":"2026-02-10","open":21180,"high":21280,"low":21165,"close":21235,"volume":1119526,"rsi_14":47.99,"sma_20":21541.0,"sma_60":21760.44,"sma_120":20612.63},{"date":"2026-02-11","open":21505,"high":21595,"low":21480,"close":21520,"volume":1011046,"rsi_14":46.43,"sma_20":21495.5,"sma_60":21783.27,"sma_120":20658.17},{"date":"2026-02-12","open":21540,"high":21575,"low":21490,"close":21555,"volume":965873,"rsi_14":40.17,"sma_20":21469.5,"sma_60":21795.76,"sma_120":20706.63},{"date":"2026-02-13","open":21005,"high":21100,"low":20930,"close":21030,"volume":1363601,"rsi_14":42.43,"sma_20":21401.5,"sma_60":21806.68,"sma_120":20749.51},{"date":"2026-02-19","open":21025,"high":21315,"low":21025,"close":21145,"volume":933694,"rsi_14":44.88,"sma_20":21353.75,"sma_60":21822.18,"sma_120":20796.92},{"date":"2026-02-20","open":21150,"high":21450,"low":21150,"close":21255,"volume":1043034,"rsi_14":47.37,"sma_20":21320.5,"sma_60":21825.76,"sma_120":20845.21},{"date":"2026-02-23","open":21240,"high":21240,"low":21025,"close":21035,"volume":1298537,"rsi_14":43.57,"sma_20":21297.0,"sma_60":21845.26,"sma_120":20893.71},{"date":"2026-02-24","open":20750,"high":21050,"low":20750,"close":20955,"volume":1626585,"rsi_14":47.16,"sma_20":21245.5,"sma_60":21862.84,"sma_120":20934.71},{"date":"2026-02-25","open":21330,"high":21525,"low":21330,"close":21475,"volume":959334,"rsi_14":56.95,"sma_20":21184.25,"sma_60":21875.17,"sma_120":20979.04},{"date":"2026-02-26","open":21700,"high":21710,"low":21550,"close":21705,"volume":1160533,"rsi_14":54.34,"sma_20":21176.25,"sma_60":21889.42,"sma_120":21022.5},{"date":"2026-02-27","open":21355,"high":21500,"low":21240,"close":21395,"volume":1123924,"rsi_14":54.05,"sma_20":21160.75,"sma_60":21895.5,"sma_120":21066.13},{"date":"2026-03-03","open":21195,"high":21515,"low":21000,"close":21000,"volume":1743015,"rsi_14":61.55,"sma_20":21150.54,"sma_60":21898.68,"sma_120":21109.26},{"date":"2026-03-04","open":20235,"high":20840,"low":19850,"close":20090,"volume":1774486,"rsi_14":55.1,"sma_20":21084.36,"sma_60":21890.29,"sma_120":21148.81},{"date":"2026-03-05","open":21000,"high":21470,"low":20995,"close":21195,"volume":1132746,"rsi_14":55.22,"sma_20":21099.05,"sma_60":21891.52,"sma_120":21197.55},{"date":"2026-03-06","open":21185,"high":21320,"low":21170,"close":21320,"volume":726625,"rsi_14":54.57,"sma_20":21143.6,"sma_60":21894.95,"sma_120":21248.18},{"date":"2026-03-09","open":20315,"high":20640,"low":20115,"close":20355,"volume":975349,"rsi_14":42.17,"sma_20":21113.13,"sma_60":21869.71,"sma_120":21289.15},{"date":"2026-03-10","open":20690,"high":21045,"low":20685,"close":20890,"volume":1436005,"rsi_14":47.18,"sma_20":21124.08,"sma_60":21849.19,"sma_120":21333.39},{"date":"2026-03-11","open":21090,"high":21290,"low":21035,"close":21150,"volume":992095,"rsi_14":54.09,"sma_20":21180.49,"sma_60":21832.66,"sma_120":21375.88},{"date":"2026-03-12","open":21200,"high":21490,"low":21200,"close":21405,"volume":787178,"rsi_14":55.24,"sma_20":21271.36,"sma_60":21828.79,"sma_120":21422.69},{"date":"2026-03-13","open":20800,"high":21140,"low":20790,"close":21025,"volume":706723,"rsi_14":50.88,"sma_20":21287.42,"sma_60":21812.56,"sma_120":21464.83},{"date":"2026-03-16","open":20880,"high":21110,"low":20865,"close":21095,"volume":1059349,"rsi_14":53.38,"sma_20":21297.29,"sma_60":21800.01,"sma_120":21505.48},{"date":"2026-03-17","open":21200,"high":21345,"low":21200,"close":21215,"volume":629804,"rsi_14":55.06,"sma_20":21299.0,"sma_60":21787.17,"sma_120":21540.64},{"date":"2026-03-18","open":21410,"high":21640,"low":21410,"close":21615,"volume":1101621,"rsi_14":54.18,"sma_20":21319.29,"sma_60":21778.18,"sma_120":21569.1},{"date":"2026-03-19","open":21300,"high":21370,"low":21120,"close":21130,"volume":1006336,"rsi_14":48.05,"sma_20":21341.18,"sma_60":21759.56,"sma_120":21588.46},{"date":"2026-03-20","open":20945,"high":20945,"low":20620,"close":20860,"volume":909558,"rsi_14":48.33,"sma_20":21343.61,"sma_60":21719.37,"sma_120":21604.4},{"date":"2026-03-23","open":20350,"high":20350,"low":19705,"close":19715,"volume":1276692,"rsi_14":40.85,"sma_20":21282.38,"sma_60":21675.38,"sma_120":21605.15},{"date":"2026-03-24","open":20400,"high":20505,"low":20320,"close":20445,"volume":1298512,"rsi_14":52.59,"sma_20":21269.22,"sma_60":21633.32,"sma_120":21616.46},{"date":"2026-03-25","open":20800,"high":21300,"low":20800,"close":21245,"volume":2081063,"rsi_14":50.38,"sma_20":21300.71,"sma_60":21599.49,"sma_120":21628.83},{"date":"2026-03-26","open":21245,"high":21385,"low":21127,"close":21270,"volume":1661551,"rsi_14":49.61,"sma_20":21307.47,"sma_60":21563.66,"sma_120":21638.88},{"date":"2026-03-27","open":20690,"high":21190,"low":20630,"close":21075,"volume":1580333,"rsi_14":56.35,"sma_20":21292.82,"sma_60":21531.19,"sma_120":21650.77},{"date":"2026-03-30","open":20355,"high":20625,"low":20170,"close":20590,"volume":2654562,"rsi_14":47.33,"sma_20":21269.04,"sma_60":21492.68,"sma_120":21651.52},{"date":"2026-03-31","open":20305,"high":20540,"low":20120,"close":20285,"volume":2290030,"rsi_14":42.37,"sma_20":21232.71,"sma_60":21465.84,"sma_120":21656.8},{"date":"2026-04-01","open":21060,"high":21180,"low":20765,"close":20965,"volume":1725410,"rsi_14":46.39,"sma_20":21277.16,"sma_60":21451.76,"sma_120":21661.01},{"date":"2026-04-02","open":21120,"high":21385,"low":20760,"close":20800,"volume":1474812,"rsi_14":48.09,"sma_20":21257.1,"sma_60":21436.8,"sma_120":21664.9},{"date":"2026-04-03","open":20475,"high":20600,"low":20385,"close":20395,"volume":2298249,"rsi_14":44.36,"sma_20":21210.11,"sma_60":21415.4,"sma_120":21665.28},{"date":"2026-04-06","open":20595,"high":20795,"low":20395,"close":20600,"volume":1379564,"rsi_14":42.44,"sma_20":21206.08,"sma_60":21387.4,"sma_120":21654.91},{"date":"2026-04-07","open":20120,"high":20415,"low":20050,"close":20295,"volume":1108120,"rsi_14":36.58,"sma_20":21159.63,"sma_60":21362.9,"sma_120":21645.95},{"date":"2026-04-08","open":21040,"high":21400,"low":20655,"close":21060,"volume":1277760,"rsi_14":46.85,"sma_20":21138.22,"sma_60":21354.4,"sma_120":21649.36},{"date":"2026-04-09","open":20420,"high":20670,"low":20320,"close":20395,"volume":1000725,"rsi_14":44.19,"sma_20":21070.6,"sma_60":21332.65,"sma_120":21644.4},{"date":"2026-04-10","open":20430,"high":20700,"low":20390,"close":20620,"volume":1021549,"rsi_14":54.97,"sma_20":21033.54,"sma_60":21308.24,"sma_120":21639.07},{"date":"2026-04-13","open":20090,"high":20750,"low":20090,"close":20655,"volume":889501,"rsi_14":48.88,"sma_20":20994.67,"sma_60":21277.65,"sma_120":21633.15},{"date":"2026-04-14","open":20820,"high":21190,"low":20820,"close":21190,"volume":1269538,"rsi_14":46.01,"sma_20":20976.46,"sma_60":21256.99,"sma_120":21636.86},{"date":"2026-04-15","open":21515,"high":21660,"low":21385,"close":21385,"volume":1192906,"rsi_14":47.8,"sma_20":20947.67,"sma_60":21245.49,"sma_120":21633.4},{"date":"2026-04-16","open":22610,"high":22610,"low":21950,"close":22155,"volume":2120201,"rsi_14":56.53,"sma_20":20982.03,"sma_60":21241.57,"sma_120":21634.69},{"date":"2026-04-17","open":22150,"high":22505,"low":22150,"close":22315,"volume":1912622,"rsi_14":63.03,"sma_20":21038.1,"sma_60":21245.15,"sma_120":21635.64},{"date":"2026-04-20","open":22365,"high":22495,"low":22000,"close":22420,"volume":1613862,"rsi_14":67.57,"sma_20":21157.58,"sma_60":21253.49,"sma_120":21645.85},{"date":"2026-04-21","open":22445,"high":22687,"low":22430,"close":22675,"volume":1481262,"rsi_14":64.58,"sma_20":21252.74,"sma_60":21272.99,"sma_120":21649.35},{"date":"2026-04-22","open":22675,"high":22815,"low":22555,"close":22600,"volume":1923595,"rsi_14":65.87,"sma_20":21303.5,"sma_60":21283.24,"sma_120":21652.64},{"date":"2026-04-23","open":22720,"high":22845,"low":22060,"close":22240,"volume":2581758,"rsi_14":66.61,"sma_20":21334.99,"sma_60":21275.57,"sma_120":21649.76},{"date":"2026-04-24","open":22260,"high":22560,"low":22230,"close":22555,"volume":2121613,"rsi_14":70.51,"sma_20":21392.14,"sma_60":21287.07,"sma_120":21645.05},{"date":"2026-04-27","open":22595,"high":22695,"low":22505,"close":22620,"volume":1922405,"rsi_14":75.69,"sma_20":21477.17,"sma_60":21302.32,"sma_120":21643.05},{"date":"2026-04-28","open":22870,"high":23050,"low":22625,"close":22670,"volume":1850385,"rsi_14":71.13,"sma_20":21580.2,"sma_60":21321.15,"sma_120":21646.13},{"date":"2026-04-29","open":22600,"high":23005,"low":22490,"close":22995,"volume":1774044,"rsi_14":87.46,"sma_20":21664.94,"sma_60":21342.15,"sma_120":21648.01},{"date":"2026-04-30","open":23050,"high":23180,"low":22840,"close":22840,"volume":1080475,"rsi_14":82.65,"sma_20":21750.31,"sma_60":21368.82,"sma_120":21650.05},{"date":"2026-05-04","open":23400,"high":23860,"low":23400,"close":23780,"volume":1294216,"rsi_14":86.3,"sma_20":21903.25,"sma_60":21418.99,"sma_120":21664.01},{"date":"2026-05-06","open":23800,"high":24100,"low":23710,"close":24090,"volume":1728765,"rsi_14":85.54,"sma_20":22077.75,"sma_60":21465.65,"sma_120":21673.55},{"date":"2026-05-07","open":24460,"high":24585,"low":24275,"close":24340,"volume":996192,"rsi_14":85.73,"sma_20":22280.0,"sma_60":21521.24,"sma_120":21689.75},{"date":"2026-05-08","open":24630,"high":24780,"low":24500,"close":24655,"volume":1244843,"rsi_14":83.97,"sma_20":22459.75,"sma_60":21592.82,"sma_120":21712.38},{"date":"2026-05-11","open":25390,"high":25390,"low":25000,"close":25185,"volume":1072058,"rsi_14":85.43,"sma_20":22699.25,"sma_60":21680.4,"sma_120":21737.09},{"date":"2026-05-12","open":25830,"high":25895,"low":25270,"close":25390,"volume":1690609,"rsi_14":85.78,"sma_20":22937.75,"sma_60":21752.9,"sma_120":21763.46},{"date":"2026-05-13","open":25000,"high":25300,"low":24900,"close":25155,"volume":1360907,"rsi_14":80.02,"sma_20":23162.75,"sma_60":21818.24,"sma_120":21789.34},{"date":"2026-05-14","open":25700,"high":25785,"low":25350,"close":25520,"volume":1408039,"rsi_14":83.03,"sma_20":23379.25,"sma_60":21884.9,"sma_120":21834.09},{"date":"2026-05-15","open":25350,"high":25350,"low":24290,"close":24470,"volume":1455619,"rsi_14":71.82,"sma_20":23533.5,"sma_60":21933.49,"sma_120":21864.62},{"date":"2026-05-18","open":23790,"high":24205,"low":23255,"close":23840,"volume":2817995,"rsi_14":61.84,"sma_20":23617.75,"sma_60":21980.32,"sma_120":21893.5},{"date":"2026-05-19","open":23790,"high":23835,"low":23255,"close":23610,"volume":1492963,"rsi_14":58.86,"sma_20":23682.5,"sma_60":22021.4,"sma_120":21921.79},{"date":"2026-05-20","open":23600,"high":23610,"low":23180,"close":23460,"volume":2109806,"rsi_14":56.94,"sma_20":23734.5,"sma_60":22058.15,"sma_120":21941.96},{"date":"2026-05-21","open":23940,"high":24415,"low":23925,"close":24355,"volume":2928933,"rsi_14":60.86,"sma_20":23818.5,"sma_60":22113.49,"sma_120":21979.38},{"date":"2026-05-22","open":24355,"high":24640,"low":24290,"close":24575,"volume":1431445,"rsi_14":63.72,"sma_20":23917.25,"sma_60":22173.82,"sma_120":22018.33},{"date":"2026-05-26","open":25145,"high":25145,"low":24650,"close":24700,"volume":1360062,"rsi_14":58.35,"sma_20":24040.25,"sma_60":22227.57,"sma_120":22051.37},{"date":"2026-05-27","open":25070,"high":25185,"low":24775,"close":24775,"volume":1408872,"rsi_14":56.49,"sma_20":24151.25,"sma_60":22278.74,"sma_120":22084.08},{"date":"2026-05-28","open":24825,"high":25175,"low":24525,"close":24940,"volume":1365432,"rsi_14":55.78,"sma_20":24267.25,"sma_60":22337.82,"sma_120":22116.66},{"date":"2026-05-29","open":25000,"high":25405,"low":24910,"close":25160,"volume":1547972,"rsi_14":54.96,"sma_20":24391.75,"sma_60":22401.56,"sma_120":22150.12},{"date":"2026-06-01","open":25140,"high":25140,"low":24760,"close":24775,"volume":1935951,"rsi_14":45.86,"sma_20":24480.75,"sma_60":22474.28,"sma_120":22182.28},{"date":"2026-06-02","open":24455,"high":24595,"low":24170,"close":24510,"volume":2291428,"rsi_14":41.22,"sma_20":24564.25,"sma_60":22523.89,"sma_120":22207.7},{"date":"2026-06-04","open":24550,"high":24920,"low":24475,"close":24585,"volume":1364760,"rsi_14":44.12,"sma_20":24604.5,"sma_60":22572.62,"sma_120":22233.78},{"date":"2026-06-05","open":24095,"high":24585,"low":23925,"close":24170,"volume":1536863,"rsi_14":36.22,"sma_20":24608.5,"sma_60":22630.78,"sma_120":22250.24},{"date":"2026-06-08","open":22805,"high":23400,"low":22440,"close":22575,"volume":2331146,"rsi_14":32.6,"sma_20":24520.25,"sma_60":22653.29,"sma_120":22251.24},{"date":"2026-06-09","open":23055,"high":23240,"low":22775,"close":23240,"volume":1566140,"rsi_14":44.53,"sma_20":24449.5,"sma_60":22682.49,"sma_120":22257.58},{"date":"2026-06-10","open":22950,"high":22970,"low":22760,"close":22820,"volume":727484,"rsi_14":43.03,"sma_20":24331.25,"sma_60":22700.37,"sma_120":22264.58},{"date":"2026-06-11","open":22100,"high":22715,"low":22085,"close":22715,"volume":1998942,"rsi_14":43.38,"sma_20":24197.5,"sma_60":22722.93,"sma_120":22267.74},{"date":"2026-06-12","open":23480,"high":23630,"low":23080,"close":23570,"volume":667901,"rsi_14":42.97,"sma_20":24118.25,"sma_60":22758.56,"sma_120":22279.28},{"date":"2026-06-15","open":23695,"high":24135,"low":23695,"close":24075,"volume":651554,"rsi_14":45.74,"sma_20":24046.0,"sma_60":22800.57,"sma_120":22293.87},{"date":"2026-06-16","open":24070,"high":24140,"low":23855,"close":24015,"volume":1702422,"rsi_14":44.1,"sma_20":24023.25,"sma_60":22834.81,"sma_120":22306.49},{"date":"2026-06-17","open":23750,"high":24250,"low":23750,"close":24105,"volume":792309,"rsi_14":44.24,"sma_20":24036.5,"sma_60":22878.76,"sma_120":22319.16},{"date":"2026-06-18","open":24145,"high":24300,"low":23885,"close":23955,"volume":880922,"rsi_14":41.52,"sma_20":24053.75,"sma_60":22924.78,"sma_120":22322.08},{"date":"2026-06-19","open":23960,"high":24375,"low":23960,"close":24090,"volume":653457,"rsi_14":40.65,"sma_20":24085.25,"sma_60":22992.44,"sma_120":22333.91},{"date":"2026-06-22","open":23630,"high":24050,"low":23630,"close":24000,"volume":1174686,"rsi_14":42.86,"sma_20":24067.5,"sma_60":23046.25,"sma_120":22339.78},{"date":"2026-06-23","open":24055,"high":24390,"low":23065,"close":23065,"volume":838483,"rsi_14":38.15,"sma_20":23992.0,"sma_60":23070.92,"sma_120":22335.2},{"date":"2026-06-24","open":23060,"high":23475,"low":22805,"close":23365,"volume":1502781,"rsi_14":40.35,"sma_20":23925.25,"sma_60":23100.16,"sma_120":22331.91},{"date":"2026-06-25","open":23140,"high":23410,"low":23065,"close":23085,"volume":739556,"rsi_14":41.23,"sma_20":23840.75,"sma_60":23128.05,"sma_120":22329.62},{"date":"2026-06-26","open":22965,"high":23000,"low":21880,"close":21945,"volume":934047,"rsi_14":44.5,"sma_20":23691.0,"sma_60":23145.14,"sma_120":22318.91},{"date":"2026-06-29","open":22020,"high":23000,"low":21705,"close":22610,"volume":1303810,"rsi_14":44.5,"sma_20":23563.5,"sma_60":23178.48,"sma_120":22322.16},{"date":"2026-06-30","open":23945,"high":23945,"low":23060,"close":23395,"volume":1518413,"rsi_14":54.72,"sma_20":23494.5,"sma_60":23213.4,"sma_120":22332.58},{"date":"2026-07-01","open":23600,"high":23865,"low":23530,"close":23770,"volume":1014595,"rsi_14":58.29,"sma_20":23457.5,"sma_60":23257.35,"sma_120":22347.08},{"date":"2026-07-02","open":23550,"high":23795,"low":23470,"close":23560,"volume":1030383,"rsi_14":49.91,"sma_20":23406.25,"sma_60":23304.67,"sma_120":22360.03},{"date":"2026-07-03","open":22550,"high":22660,"low":22340,"close":22390,"volume":1436342,"rsi_14":36.81,"sma_20":23317.25,"sma_60":23334.5,"sma_120":22360.95},{"date":"2026-07-06","open":22430,"high":22720,"low":22430,"close":22440,"volume":1418848,"rsi_14":37.65,"sma_20":23310.5,"sma_60":23370.25,"sma_120":22366.58},{"date":"2026-07-07","open":23190,"high":23190,"low":22405,"close":22525,"volume":620197,"rsi_14":37.6,"sma_20":23274.75,"sma_60":23394.67,"sma_120":22374.53},{"date":"2026-07-08","open":22300,"high":22300,"low":21325,"close":21325,"volume":1489629,"rsi_14":32.28,"sma_20":23200.0,"sma_60":23410.17,"sma_120":22371.41},{"date":"2026-07-09","open":21135,"high":21445,"low":20940,"close":21215,"volume":1061641,"rsi_14":30.56,"sma_20":23125.0,"sma_60":23420.08,"sma_120":22364.16},{"date":"2026-07-10","open":21500,"high":21885,"low":21500,"close":21560,"volume":803106,"rsi_14":34.05,"sma_20":23024.5,"sma_60":23435.17,"sma_120":22356.41},{"date":"2026-07-13","open":21945,"high":21945,"low":20965,"close":21030,"volume":652143,"rsi_14":35.96,"sma_20":22872.25,"sma_60":23432.5,"sma_120":22344.74},{"date":"2026-07-14","open":20615,"high":20990,"low":20260,"close":20770,"volume":621260,"rsi_14":31.99,"sma_20":22710.0,"sma_60":23422.25,"sma_120":22333.87},{"date":"2026-07-15","open":20775,"high":21095,"low":20775,"close":20910,"volume":376732,"rsi_14":34.61,"sma_20":22550.25,"sma_60":23401.5,"sma_120":22321.53},{"date":"2026-07-16","open":20630,"high":20670,"low":20465,"close":20490,"volume":786865,"rsi_14":38.53,"sma_20":22377.0,"sma_60":23371.08,"sma_120":22308.12},{"date":"2026-07-20","open":19900,"high":19990,"low":19165,"close":19185,"volume":693069,"rsi_14":25.48,"sma_20":22131.75,"sma_60":23317.17,"sma_120":22285.33},{"date":"2026-07-21","open":19135,"high":19360,"low":18930,"close":19350,"volume":311690,"rsi_14":18.22,"sma_20":21899.25,"sma_60":23261.75,"sma_120":22267.37},{"date":"2026-07-22","open":19700,"high":19895,"low":19505,"close":19525,"volume":324644,"rsi_14":15.57,"sma_20":21722.25,"sma_60":23210.5,"sma_120":22246.87},{"date":"2026-07-23","open":18995,"high":19520,"low":18995,"close":19370,"volume":578112,"rsi_14":15.71,"sma_20":21522.5,"sma_60":23162.67,"sma_120":22219.12},{"date":"2026-07-24","open":18260,"high":18450,"low":17855,"close":17990,"volume":1070209,"rsi_14":15.19,"sma_20":21267.75,"sma_60":23086.58,"sma_120":22186.83},{"date":"2026-07-27","open":18000,"high":18165,"low":17495,"close":17900,"volume":295377,"rsi_14":14.31,"sma_20":21065.5,"sma_60":23007.92,"sma_120":22155.12},{"date":"2026-07-28","open":17645,"high":17645,"low":16945,"close":16985,"volume":659616,"rsi_14":11.47,"sma_20":20784.25,"sma_60":22913.17,"sma_120":22117.16},{"date":"2026-07-29","open":16985,"high":17185,"low":16500,"close":16825,"volume":734132,"rsi_14":13.41,"sma_20":20455.75,"sma_60":22810.33,"sma_120":22076.24},{"date":"2026-07-30","open":16350,"high":16815,"low":16215,"close":16365,"volume":676894,"rsi_14":12.69,"sma_20":20085.5,"sma_60":22702.42,"sma_120":22035.62},{"date":"2026-07-31","open":16785,"high":18170,"low":16705,"close":17395,"volume":415594,"rsi_14":21.02,"sma_20":19777.25,"sma_60":22596.0,"sma_120":22007.49},{"date":"2026-08-03","open":17800,"high":17800,"low":17090,"close":17265,"volume":258560,"rsi_14":22.25,"sma_20":19521.0,"sma_60":22482.25,"sma_120":21973.95},{"date":"2026-08-04","open":17500,"high":18500,"low":17400,"close":17870,"volume":277154,"rsi_14":29.66,"sma_20":19292.5,"sma_60":22374.42,"sma_120":21947.83},{"date":"2026-08-05","open":17955,"high":18280,"low":17910,"close":18255,"volume":249058,"rsi_14":32.0,"sma_20":19079.0,"sma_60":22267.75,"sma_120":21930.28},{"date":"2026-08-06","open":17995,"high":17995,"low":17695,"close":17825,"volume":306008,"rsi_14":31.96,"sma_20":18904.0,"sma_60":22145.08,"sma_120":21912.74},{"date":"2026-08-07","open":17825,"high":18050,"low":17725,"close":17955,"volume":160931,"rsi_14":40.1,"sma_20":18741.0,"sma_60":22021.17,"sma_120":21887.03},{"date":"2026-08-10","open":18200,"high":18615,"low":18130,"close":18570,"volume":232264,"rsi_14":44.14,"sma_20":18591.5,"sma_60":21911.42,"sma_120":21864.83},{"date":"2026-08-11","open":18570,"high":18575,"low":18405,"close":18405,"volume":175297,"rsi_14":41.58,"sma_20":18460.25,"sma_60":21792.83,"sma_120":21838.87},{"date":"2026-08-12","open":18410,"high":18555,"low":18345,"close":18505,"volume":243564,"rsi_14":43.44,"sma_20":18347.0,"sma_60":21693.42,"sma_120":21813.45},{"date":"2026-08-13","open":18390,"high":18485,"low":18305,"close":18425,"volume":489040,"rsi_14":54.11,"sma_20":18222.75,"sma_60":21603.17,"sma_120":21791.74},{"date":"2026-08-14","open":18510,"high":19015,"low":18510,"close":18895,"volume":483691,"rsi_14":58.77,"sma_20":18143.0,"sma_60":21524.58,"sma_120":21772.99},{"date":"2026-08-18","open":18975,"high":19090,"low":18610,"close":18715,"volume":652051,"rsi_14":67.51,"sma_20":18119.5,"sma_60":21445.5,"sma_120":21751.83},{"date":"2026-08-19","open":18550,"high":18565,"low":18130,"close":18140,"volume":454026,"rsi_14":62.28,"sma_20":18059.0,"sma_60":21341.92,"sma_120":21727.7},{"date":"2026-08-20","open":18695,"high":18800,"low":18610,"close":18625,"volume":285209,"rsi_14":71.0,"sma_20":18014.0,"sma_60":21242.75,"sma_120":21708.28},{"date":"2026-08-21","open":18325,"high":18545,"low":18220,"close":18540,"volume":591459,"rsi_14":62.91,"sma_20":17972.5,"sma_60":21140.08,"sma_120":21683.83},{"date":"2026-08-24","open":19100,"high":19335,"low":18930,"close":19010,"volume":756147,"rsi_14":68.27,"sma_20":18023.5,"sma_60":21044.0,"sma_120":21661.37},{"date":"2026-08-25","open":18600,"high":18600,"low":18300,"close":18525,"volume":404318,"rsi_14":57.04,"sma_20":18054.75,"sma_60":20937.08,"sma_120":21637.45},{"date":"2026-08-26","open":18505,"high":18680,"low":18360,"close":18595,"volume":174054,"rsi_14":53.92,"sma_20":18135.25,"sma_60":20827.67,"sma_120":21614.61},{"date":"2026-08-27","open":18590,"high":18700,"low":18430,"close":18550,"volume":162841,"rsi_14":59.17,"sma_20":18221.5,"sma_60":20723.92,"sma_120":21599.1},{"date":"2026-08-28","open":18625,"high":18890,"low":18625,"close":18745,"volume":278443,"rsi_14":59.83,"sma_20":18340.5,"sma_60":20627.83,"sma_120":21575.86},{"date":"2026-08-31","open":18685,"high":18685,"low":18315,"close":18515,"volume":133683,"rsi_14":49.24,"sma_20":18396.5,"sma_60":20526.67,"sma_120":21549.64},{"date":"2026-09-01","open":19195,"high":19195,"low":18855,"close":18880,"volume":228094,"rsi_14":56.19,"sma_20":18477.25,"sma_60":20438.5,"sma_120":21534.64},{"date":"2026-09-02","open":18500,"high":18500,"low":18140,"close":18190,"volume":246529,"rsi_14":46.44,"sma_20":18493.25,"sma_60":20365.42,"sma_120":21509.35},{"date":"2026-09-03","open":18240,"high":18315,"low":18110,"close":18215,"volume":360482,"rsi_14":47.6,"sma_20":18491.25,"sma_60":20281.67,"sma_120":21482.08},{"date":"2026-09-04","open":18700,"high":18745,"low":18400,"close":18400,"volume":485444,"rsi_14":43.94,"sma_20":18520.0,"sma_60":20208.0,"sma_120":21454.18},{"date":"2026-09-07","open":17900,"high":18110,"low":17805,"close":17880,"volume":446545,"rsi_14":40.56,"sma_20":18516.25,"sma_60":20127.42,"sma_120":21425.17},{"date":"2026-09-08","open":17790,"high":18025,"low":17790,"close":17880,"volume":393040,"rsi_14":46.62,"sma_20":18481.75,"sma_60":20032.58,"sma_120":21395.57},{"date":"2026-09-09","open":18155,"high":18355,"low":18155,"close":18340,"volume":250224,"rsi_14":46.27,"sma_20":18478.5,"sma_60":19937.0,"sma_120":21368.78},{"date":"2026-09-10","open":18250,"high":18395,"low":18105,"close":18255,"volume":119438,"rsi_14":46.27,"sma_20":18466.0,"sma_60":19841.0,"sma_120":21337.9},{"date":"2026-09-11","open":18000,"high":18165,"low":17760,"close":17990,"volume":210535,"rsi_14":35.91,"sma_20":18444.25,"sma_60":19739.08,"sma_120":21308.92},{"date":"2026-09-14","open":17990,"high":18100,"low":17690,"close":17810,"volume":190139,"rsi_14":39.22,"sma_20":18390.0,"sma_60":19636.67,"sma_120":21280.72},{"date":"2026-09-15","open":17630,"high":17880,"low":17630,"close":17815,"volume":97102,"rsi_14":38.0,"sma_20":18345.0,"sma_60":19532.08,"sma_120":21262.26},{"date":"2026-09-16","open":17815,"high":17915,"low":17740,"close":17895,"volume":194915,"rsi_14":40.03,"sma_20":18332.75,"sma_60":19430.33,"sma_120":21238.29},{"date":"2026-09-17","open":17980,"high":18200,"low":17980,"close":18165,"volume":197888,"rsi_14":41.37,"sma_20":18309.75,"sma_60":19348.67,"sma_120":21209.79},{"date":"2026-09-18","open":18635,"high":18655,"low":18405,"close":18645,"volume":237338,"rsi_14":51.8,"sma_20":18315.0,"sma_60":19270.0,"sma_120":21185.08},{"date":"2026-09-21","open":18650,"high":18785,"low":18650,"close":18695,"volume":185317,"rsi_14":47.19,"sma_20":18299.25,"sma_60":19196.83,"sma_120":21162.44},{"date":"2026-09-22","open":18990,"high":19100,"low":18650,"close":18700,"volume":194166,"rsi_14":59.77,"sma_20":18308.0,"sma_60":19142.75,"sma_120":21143.95},{"date":"2026-09-23","open":18730,"high":18890,"low":18730,"close":18865,"volume":191460,"rsi_14":61.82,"sma_20":18321.5,"sma_60":19080.33,"sma_120":21129.41},{"date":"2026-09-28","open":18690,"high":18690,"low":18065,"close":18155,"volume":401378,"rsi_14":46.26,"sma_20":18301.75,"sma_60":18993.0,"sma_120":21103.2},{"date":"2026-09-29","open":17900,"high":17915,"low":17615,"close":17745,"volume":160085,"rsi_14":47.87,"sma_20":18251.75,"sma_60":18892.58,"sma_120":21074.97},{"date":"2026-09-30","open":17505,"high":17750,"low":17505,"close":17665,"volume":154851,"rsi_14":46.69,"sma_20":18209.25,"sma_60":18794.33,"sma_120":21049.5},{"date":"2026-10-01","open":17930,"high":17930,"low":17600,"close":17870,"volume":211437,"rsi_14":42.14,"sma_20":18158.75,"sma_60":18719.0,"sma_120":21026.75},{"date":"2026-10-02","open":17850,"high":17860,"low":17610,"close":17610,"volume":185715,"rsi_14":39.81,"sma_20":18129.75,"sma_60":18638.5,"sma_120":21004.38},{"date":"2026-10-06","open":18145,"high":18360,"low":18140,"close":18355,"volume":317120,"rsi_14":55.01,"sma_20":18136.75,"sma_60":18569.0,"sma_120":20981.83},{"date":"2026-10-07","open":18595,"high":18595,"low":18195,"close":18260,"volume":182113,"rsi_14":56.32,"sma_20":18129.75,"sma_60":18517.92,"sma_120":20964.04},{"date":"2026-10-08","open":18255,"high":18260,"low":18060,"close":18060,"volume":242568,"rsi_14":53.26,"sma_20":18138.75,"sma_60":18465.33,"sma_120":20942.71},{"date":"2026-10-12","open":18120,"high":19305,"low":17400,"close":17975,"volume":395170,"rsi_14":51.06,"sma_20":18143.5,"sma_60":18405.58,"sma_120":20920.38},{"date":"2026-10-13","open":17840,"high":17840,"low":17310,"close":17545,"volume":479179,"rsi_14":42.09,"sma_20":18103.75,"sma_60":18347.5,"sma_120":20890.0},{"date":"2026-10-14","open":17545,"high":17600,"low":17385,"close":17420,"volume":174954,"rsi_14":32.82,"sma_20":18062.0,"sma_60":18291.67,"sma_120":20856.96},{"date":"2026-10-15","open":17000,"high":17000,"low":16660,"close":16715,"volume":457093,"rsi_14":26.54,"sma_20":17998.25,"sma_60":18221.75,"sma_120":20811.62},{"date":"2026-10-16","open":16715,"high":17190,"low":16715,"close":16915,"volume":682425,"rsi_14":29.78,"sma_20":17953.5,"sma_60":18162.17,"sma_120":20766.62},{"date":"2026-10-19","open":16400,"high":16785,"low":16260,"close":16435,"volume":288765,"rsi_14":24.31,"sma_20":17884.5,"sma_60":18116.33,"sma_120":20716.75},{"date":"2026-10-20","open":16680,"high":16680,"low":16385,"close":16445,"volume":254148,"rsi_14":28.78,"sma_20":17812.0,"sma_60":18067.92,"sma_120":20664.83},{"date":"2026-10-21","open":16770,"high":17040,"low":16750,"close":16785,"volume":413514,"rsi_14":37.88,"sma_20":17743.0,"sma_60":18022.25,"sma_120":20616.38},{"date":"2026-10-22","open":16730,"high":16730,"low":16225,"close":16275,"volume":455259,"rsi_14":34.17,"sma_20":17624.5,"sma_60":17970.67,"sma_120":20566.67},{"date":"2026-10-23","open":15619,"high":16605,"low":15619,"close":16605,"volume":274405}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16605.0,"price_history":[{"date":"2023-05-16","close":9847.7969},{"date":"2023-05-17","close":9867.4824},{"date":"2023-05-18","close":10284.8893},{"date":"2023-05-19","close":10202.1406},{"date":"2023-05-22","close":10256.2764},{"date":"2023-05-23","close":10522.0342},{"date":"2023-05-24","close":10604.9269},{"date":"2023-05-25","close":10330.0977},{"date":"2023-05-26","close":10374.3906},{"date":"2023-05-30","close":10782.8701},{"date":"2023-05-31","close":11004.335},{"date":"2023-06-01","close":11038.7852},{"date":"2023-06-02","close":11181.5068},{"date":"2023-06-05","close":11422.6572},{"date":"2023-06-07","close":11639.2002},{"date":"2023-06-08","close":11501.4004},{"date":"2023-06-09","close":12338.0449},{"date":"2023-06-12","close":12357.7305},{"date":"2023-06-13","close":12411.8662},{"date":"2023-06-14","close":12712.0742},{"date":"2023-06-15","close":12687.4668},{"date":"2023-06-16","close":12672.7021},{"date":"2023-06-19","close":12884.3242},{"date":"2023-06-20","close":12825.2666},{"date":"2023-06-21","close":13479.8184},{"date":"2023-06-22","close":12667.7812},{"date":"2023-06-23","close":13041.8105},{"date":"2023-06-26","close":12648.0947},{"date":"2023-06-27","close":12126.4229},{"date":"2023-06-28","close":12480.7666},{"date":"2023-06-29","close":12904.0098},{"date":"2023-06-30","close":13061.4961},{"date":"2023-07-03","close":13889.6297},{"date":"2023-07-04","close":13874.3899},{"date":"2023-07-05","close":13790.0625},{"date":"2023-07-06","close":13800.2224},{"date":"2023-07-07","close":13307.5674},{"date":"2023-07-10","close":13351.8604},{"date":"2023-07-11","close":13394.8415},{"date":"2023-07-12","close":13355.2178},{"date":"2023-07-13","close":13480.1849},{"date":"2023-07-14","close":13396.1533},{"date":"2023-07-17","close":13405.9961},{"date":"2023-07-18","close":13874.3899},{"date":"2023-07-19","close":13819.3975},{"date":"2023-07-20","close":13415.8398},{"date":"2023-07-21","close":12889.2451},{"date":"2023-07-24","close":12721.917},{"date":"2023-07-25","close":13220.0909},{"date":"2023-07-26","close":12918.7744},{"date":"2023-07-27","close":13084.9639},{"date":"2023-07-28","close":12633.3311},{"date":"2023-07-31","close":13204.851},{"date":"2023-08-01","close":13314.5781},{"date":"2023-08-02","close":13084.9639},{"date":"2023-08-03","close":12677.624},{"date":"2023-08-04","close":12933.5381},{"date":"2023-08-07","close":12707.1523},{"date":"2023-08-08","close":12643.1738},{"date":"2023-08-09","close":12623.4883},{"date":"2023-08-10","close":12342.9658},{"date":"2023-08-11","close":12480.7666},{"date":"2023-08-14","close":12175.6367},{"date":"2023-08-16","close":11954.1729},{"date":"2023-08-17","close":11703.1787},{"date":"2023-08-18","close":11402.9717},{"date":"2023-08-21","close":11378.3643},{"date":"2023-08-22","close":11909.8799},{"date":"2023-08-23","close":11875.4297},{"date":"2023-08-24","close":12082.1299},{"date":"2023-08-25","close":11653.9648},{"date":"2023-08-28","close":12013.2295},{"date":"2023-08-29","close":11973.8584},{"date":"2023-08-30","close":12628.4092},{"date":"2023-08-31","close":12623.4883},{"date":"2023-09-01","close":12613.6455},{"date":"2023-09-04","close":12224.8516},{"date":"2023-09-05","close":12288.8301},{"date":"2023-09-06","close":12589.0381},{"date":"2023-09-07","close":12298.6729},{"date":"2023-09-08","close":12131.3438},{"date":"2023-09-11","close":12013.2295},{"date":"2023-09-12","close":12741.6025},{"date":"2023-09-13","close":12456.1592},{"date":"2023-09-14","close":12598.8809},{"date":"2023-09-15","close":12692.3877},{"date":"2023-09-18","close":12515.2168},{"date":"2023-09-19","close":12259.3018},{"date":"2023-09-20","close":12249.459},{"date":"2023-09-21","close":12077.208},{"date":"2023-09-22","close":11791.7646},{"date":"2023-09-25","close":11516.1641},{"date":"2023-09-26","close":11589.9863},{"date":"2023-09-27","close":11496.4785},{"date":"2023-10-04","close":11530.9287},{"date":"2023-10-05","close":12111.6582},{"date":"2023-10-06","close":11968.9365},{"date":"2023-10-10","close":11934.4863},{"date":"2023-10-11","close":12062.4443},{"date":"2023-10-12","close":12239.6162},{"date":"2023-10-13","close":12067.3652},{"date":"2023-10-16","close":11698.2578},{"date":"2023-10-17","close":11855.7441},{"date":"2023-10-18","close":11732.708},{"date":"2023-10-19","close":10950.1992},{"date":"2023-10-20","close":10453.1338},{"date":"2023-10-23","close":10187.376},{"date":"2023-10-24","close":10236.5908},{"date":"2023-10-25","close":10320.2549},{"date":"2023-10-26","close":9965.9111},{"date":"2023-10-27","close":10049.5762},{"date":"2023-10-30","close":10093.8691},{"date":"2023-10-31","close":9537.7461},{"date":"2023-11-01","close":9690.3105},{"date":"2023-11-02","close":9916.6973},{"date":"2023-11-03","close":10236.5908},{"date":"2023-11-06","close":10354.7051},{"date":"2023-11-07","close":10310.4121},{"date":"2023-11-08","close":10339.9404},{"date":"2023-11-09","close":10408.8408},{"date":"2023-11-10","close":9995.4404},{"date":"2023-11-13","close":10231.6689},{"date":"2023-11-14","close":10526.9551},{"date":"2023-11-15","close":10989.5703},{"date":"2023-11-16","close":11028.9424},{"date":"2023-11-17","close":10728.7344},{"date":"2023-11-20","close":10807.4775},{"date":"2023-11-21","close":10925.5918},{"date":"2023-11-22","close":11033.8633},{"date":"2023-11-23","close":10802.5557},{"date":"2023-11-24","close":10841.9277},{"date":"2023-11-27","close":10773.0273},{"date":"2023-11-28","close":10723.8125},{"date":"2023-11-29","close":10964.9639},{"date":"2023-11-30","close":10955.1201},{"date":"2023-12-01","close":10837.0059},{"date":"2023-12-04","close":10910.8271},{"date":"2023-12-05","close":10753.3418},{"date":"2023-12-06","close":10960.042},{"date":"2023-12-07","close":11033.8633},{"date":"2023-12-08","close":11087.999},{"date":"2023-12-11","close":11240.5635},{"date":"2023-12-12","close":11092.9209},{"date":"2023-12-13","close":11014.1777},{"date":"2023-12-14","close":11033.8633},{"date":"2023-12-15","close":11422.6572},{"date":"2023-12-18","close":11452.1855},{"date":"2023-12-19","close":11501.4004},{"date":"2023-12-20","close":11614.5928},{"date":"2023-12-21","close":11314.3857},{"date":"2023-12-22","close":11545.6934},{"date":"2023-12-26","close":11442.3428},{"date":"2023-12-27","close":11629.3574},{"date":"2023-12-28","close":11929.5654},{"date":"2024-01-02","close":11570.2998},{"date":"2024-01-03","close":11407.8926},{"date":"2024-01-04","close":11063.3926},{"date":"2024-01-05","close":11028.9424},{"date":"2024-01-08","close":11028.9424},{"date":"2024-01-09","close":11196.2705},{"date":"2024-01-10","close":11087.999},{"date":"2024-01-11","close":11092.9209},{"date":"2024-01-12","close":10812.3984},{"date":"2024-01-15","close":10566.3271},{"date":"2024-01-16","close":10674.5986},{"date":"2024-01-17","close":10787.792},{"date":"2024-01-18","close":10764.4376},{"date":"2024-01-19","close":10561.4053},{"date":"2024-01-22","close":10610.6201},{"date":"2024-01-23","close":10443.291},{"date":"2024-01-24","close":10502.3486},{"date":"2024-01-25","close":10152.9258},{"date":"2024-01-26","close":9606.6465},{"date":"2024-01-29","close":9562.3535},{"date":"2024-01-30","close":9739.5254},{"date":"2024-01-31","close":9503.2969},{"date":"2024-02-01","close":9513.1396},{"date":"2024-02-02","close":9488.5322},{"date":"2024-02-05","close":9547.5889},{"date":"2024-02-06","close":9395.0244},{"date":"2024-02-07","close":9503.2969},{"date":"2024-02-08","close":9700.1543},{"date":"2024-02-13","close":9847.7969},{"date":"2024-02-14","close":9714.918},{"date":"2024-02-15","close":9936.3828},{"date":"2024-02-16","close":10379.3125},{"date":"2024-02-19","close":10369.4697},{"date":"2024-02-20","close":10344.8623},{"date":"2024-02-21","close":10059.4189},{"date":"2024-02-22","close":10143.083},{"date":"2024-02-23","close":10349.7842},{"date":"2024-02-26","close":10167.6904},{"date":"2024-02-27","close":10448.2129},{"date":"2024-02-28","close":10551.5625},{"date":"2024-02-29","close":10635.2275},{"date":"2024-03-04","close":10886.2207},{"date":"2024-03-05","close":10320.2549},{"date":"2024-03-06","close":9951.1475},{"date":"2024-03-07","close":9813.3467},{"date":"2024-03-08","close":9921.6182},{"date":"2024-03-11","close":9734.6035},{"date":"2024-03-12","close":9882.2471},{"date":"2024-03-13","close":9960.9902},{"date":"2024-03-14","close":9596.8037},{"date":"2024-03-15","close":9237.5391},{"date":"2024-03-18","close":9459.0039},{"date":"2024-03-19","close":9842.876},{"date":"2024-03-20","close":9729.6826},{"date":"2024-03-21","close":9916.6973},{"date":"2024-03-22","close":9803.5039},{"date":"2024-03-25","close":9690.3105},{"date":"2024-03-26","close":9793.6611},{"date":"2024-03-27","close":9975.7549},{"date":"2024-03-28","close":10039.7334},{"date":"2024-03-29","close":9901.9326},{"date":"2024-04-01","close":10000.3613},{"date":"2024-04-02","close":9970.833},{"date":"2024-04-03","close":9493.4531},{"date":"2024-04-04","close":9631.2539},{"date":"2024-04-05","close":9655.8613},{"date":"2024-04-08","close":9714.918},{"date":"2024-04-09","close":9823.1895},{"date":"2024-04-11","close":9764.1328},{"date":"2024-04-12","close":9960.9902},{"date":"2024-04-15","close":9783.8184},{"date":"2024-04-16","close":9257.2246},{"date":"2024-04-17","close":8991.4668},{"date":"2024-04-18","close":8848.7451},{"date":"2024-04-19","close":8489.4805},{"date":"2024-04-22","close":8351.6797},{"date":"2024-04-23","close":8105.6079},{"date":"2024-04-24","close":9075.1309},{"date":"2024-04-25","close":8907.8027},{"date":"2024-04-26","close":9532.8252},{"date":"2024-04-29","close":9665.7041},{"date":"2024-04-30","close":10881.2988},{"date":"2024-05-02","close":9980.6758},{"date":"2024-05-03","close":9975.7549},{"date":"2024-05-07","close":10280.8838},{"date":"2024-05-08","close":9970.833},{"date":"2024-05-09","close":9921.6182},{"date":"2024-05-10","close":9744.4473},{"date":"2024-05-13","close":9542.668},{"date":"2024-05-14","close":9719.8398},{"date":"2024-05-16","close":9734.6035},{"date":"2024-05-17","close":9798.583},{"date":"2024-05-20","close":9931.4619},{"date":"2024-05-21","close":9818.2686},{"date":"2024-05-22","close":10211.9834},{"date":"2024-05-23","close":10088.9473},{"date":"2024-05-24","close":9788.7402},{"date":"2024-05-27","close":10044.6543},{"date":"2024-05-28","close":10000.3613},{"date":"2024-05-29","close":9985.5977},{"date":"2024-05-30","close":9970.833},{"date":"2024-05-31","close":10133.2402},{"date":"2024-06-03","close":10034.8115},{"date":"2024-06-04","close":10015.126},{"date":"2024-06-05","close":9990.5186},{"date":"2024-06-07","close":10098.79},{"date":"2024-06-10","close":10103.7119},{"date":"2024-06-11","close":9946.2256},{"date":"2024-06-12","close":9808.4258},{"date":"2024-06-13","close":10285.8047},{"date":"2024-06-14","close":10320.2549},{"date":"2024-06-17","close":10138.1621},{"date":"2024-06-18","close":10364.5479},{"date":"2024-06-19","close":10403.9199},{"date":"2024-06-20","close":10433.4482},{"date":"2024-06-21","close":10088.9473},{"date":"2024-06-24","close":10133.2402},{"date":"2024-06-25","close":10024.9688},{"date":"2024-06-26","close":10290.7266},{"date":"2024-06-27","close":10526.9551},{"date":"2024-06-28","close":10615.541},{"date":"2024-07-01","close":10649.9912},{"date":"2024-07-02","close":10910.8271},{"date":"2024-07-03","close":12096.8945},{"date":"2024-07-04","close":12667.7812},{"date":"2024-07-05","close":12825.2666},{"date":"2024-07-08","close":12746.5234},{"date":"2024-07-09","close":12923.6953},{"date":"2024-07-10","close":13278.0391},{"date":"2024-07-11","close":13342.0176},{"date":"2024-07-12","close":12160.873},{"date":"2024-07-15","close":13282.9609},{"date":"2024-07-16","close":12992.5957},{"date":"2024-07-17","close":12963.0674},{"date":"2024-07-18","close":12638.252},{"date":"2024-07-19","close":12746.5234},{"date":"2024-07-22","close":12244.5371},{"date":"2024-07-23","close":12628.4092},{"date":"2024-07-24","close":11560.457},{"date":"2024-07-25","close":10994.4922},{"date":"2024-07-26","close":11156.8994},{"date":"2024-07-29","close":11068.3135},{"date":"2024-07-30","close":11506.3213},{"date":"2024-07-31","close":11279.9355},{"date":"2024-08-01","close":11417.7354},{"date":"2024-08-02","close":10477.7412},{"date":"2024-08-05","close":9326.125},{"date":"2024-08-06","close":10103.7119},{"date":"2024-08-07","close":9837.9541},{"date":"2024-08-08","close":9557.4326},{"date":"2024-08-09","close":9734.6035},{"date":"2024-08-12","close":9857.6396},{"date":"2024-08-13","close":9798.583},{"date":"2024-08-14","close":10138.1621},{"date":"2024-08-16","close":10453.1338},{"date":"2024-08-19","close":10285.8047},{"date":"2024-08-20","close":10590.9346},{"date":"2024-08-21","close":10576.1699},{"date":"2024-08-22","close":10728.7344},{"date":"2024-08-23","close":10364.5479},{"date":"2024-08-26","close":10649.9912},{"date":"2024-08-27","close":10529.7434},{"date":"2024-08-28","close":10275.9619},{"date":"2024-08-29","close":10020.0469},{"date":"2024-08-30","close":10285.8047},{"date":"2024-09-02","close":10517.1123},{"date":"2024-09-03","close":10497.4268},{"date":"2024-09-04","close":10093.8691},{"date":"2024-09-05","close":10423.6055},{"date":"2024-09-06","close":10620.4629},{"date":"2024-09-09","close":10088.9473},{"date":"2024-09-10","close":10084.0264},{"date":"2024-09-11","close":10467.8984},{"date":"2024-09-12","close":10654.9131},{"date":"2024-09-13","close":10610.6201},{"date":"2024-09-19","close":10763.1846},{"date":"2024-09-20","close":11289.7783},{"date":"2024-09-23","close":11127.3711},{"date":"2024-09-24","close":11511.2432},{"date":"2024-09-25","close":11688.415},{"date":"2024-09-26","close":12042.7578},{"date":"2024-09-27","close":11840.9795},{"date":"2024-09-30","close":12087.0508},{"date":"2024-10-02","close":11845.9004},{"date":"2024-10-04","close":11491.5576},{"date":"2024-10-07","close":11964.0156},{"date":"2024-10-08","close":11806.5293},{"date":"2024-10-10","close":11717.9434},{"date":"2024-10-11","close":11329.1494},{"date":"2024-10-14","close":11063.3926},{"date":"2024-10-15","close":11004.335},{"date":"2024-10-16","close":10881.2988},{"date":"2024-10-17","close":10950.1992},{"date":"2024-10-18","close":10964.9639},{"date":"2024-10-21","close":10960.042},{"date":"2024-10-22","close":10871.4561},{"date":"2024-10-23","close":10905.9062},{"date":"2024-10-24","close":11629.3574},{"date":"2024-10-25","close":12328.2021},{"date":"2024-10-28","close":12756.3672},{"date":"2024-10-29","close":12461.0801},{"date":"2024-10-30","close":12514.9923},{"date":"2024-10-31","close":12126.4229},{"date":"2024-11-01","close":11924.6436},{"date":"2024-11-04","close":11914.8008},{"date":"2024-11-05","close":12010.0441},{"date":"2024-11-06","close":12810.5029},{"date":"2024-11-07","close":13450.2891},{"date":"2024-11-08","close":13642.2256},{"date":"2024-11-11","close":15354.8857},{"date":"2024-11-12","close":16757.4961},{"date":"2024-11-13","close":15069.4424},{"date":"2024-11-14","close":15015.3066},{"date":"2024-11-15","close":14213.1123},{"date":"2024-11-18","close":15158.0283},{"date":"2024-11-19","close":15340.1221},{"date":"2024-11-20","close":15502.5293},{"date":"2024-11-21","close":15443.4717},{"date":"2024-11-22","close":15502.5293},{"date":"2024-11-25","close":16235.8232},{"date":"2024-11-26","close":15532.0576},{"date":"2024-11-27","close":15468.0791},{"date":"2024-11-28","close":15089.1279},{"date":"2024-11-29","close":15108.8145},{"date":"2024-12-02","close":15851.9512},{"date":"2024-12-03","close":15920.8516},{"date":"2024-12-04","close":15960.2227},{"date":"2024-12-05","close":16024.2012},{"date":"2024-12-06","close":16526.1875},{"date":"2024-12-09","close":17623.668},{"date":"2024-12-10","close":17318.5391},{"date":"2024-12-11","close":17766.3906},{"date":"2024-12-12","close":18568.584},{"date":"2024-12-13","close":18189.6348},{"date":"2024-12-16","close":19080.4141},{"date":"2024-12-17","close":20054.8594},{"date":"2024-12-18","close":20148.3672},{"date":"2024-12-19","close":18799.8926},{"date":"2024-12-20","close":18416.0195},{"date":"2024-12-23","close":18637.4844},{"date":"2024-12-24","close":18814.6562},{"date":"2024-12-26","close":20128.6797},{"date":"2024-12-27","close":19695.5938},{"date":"2024-12-30","close":18977.0645},{"date":"2025-01-02","close":18219.1621},{"date":"2025-01-03","close":17549.8477},{"date":"2025-01-06","close":18327.4336},{"date":"2025-01-07","close":17963.248},{"date":"2025-01-08","close":17402.2031},{"date":"2025-01-09","close":17274.2461},{"date":"2025-01-10","close":17495.7109},{"date":"2025-01-13","close":17082.3105},{"date":"2025-01-14","close":17584.2969},{"date":"2025-01-15","close":17303.7754},{"date":"2025-01-16","close":18302.8281},{"date":"2025-01-17","close":17933.7188},{"date":"2025-01-20","close":18248.6914},{"date":"2025-01-21","close":18322.5137},{"date":"2025-01-22","close":18283.1406},{"date":"2025-01-23","close":17987.8555},{"date":"2025-01-24","close":17859.8984},{"date":"2025-01-31","close":17308.6973},{"date":"2025-02-03","close":16939.5898},{"date":"2025-02-04","close":16683.6738},{"date":"2025-02-05","close":16988.8027},{"date":"2025-02-06","close":16831.3164},{"date":"2025-02-07","close":16723.0449},{"date":"2025-02-10","close":16363.7803},{"date":"2025-02-11","close":15955.3018},{"date":"2025-02-12","close":15222.0068},{"date":"2025-02-13","close":16078.3369},{"date":"2025-02-14","close":16358.8594},{"date":"2025-02-17","close":16176.7656},{"date":"2025-02-18","close":16422.8379},{"date":"2025-02-19","close":16432.6816},{"date":"2025-02-20","close":16516.3457},{"date":"2025-02-21","close":16280.1162},{"date":"2025-02-24","close":15541.9004},{"date":"2025-02-25","close":15044.835},{"date":"2025-02-26","close":14616.6699},{"date":"2025-02-27","close":14050.7051},{"date":"2025-02-28","close":13642.2256},{"date":"2025-03-04","close":13533.9541},{"date":"2025-03-05","close":13420.7607},{"date":"2025-03-06","close":13450.2891},{"date":"2025-03-07","close":12712.0742},{"date":"2025-03-10","close":12643.1738},{"date":"2025-03-11","close":11895.1152},{"date":"2025-03-12","close":12185.4805},{"date":"2025-03-13","close":12436.4736},{"date":"2025-03-14","close":12421.709},{"date":"2025-03-17","close":12559.5088},{"date":"2025-03-18","close":12062.4443},{"date":"2025-03-19","close":11880.3506},{"date":"2025-03-20","close":12446.3164},{"date":"2025-03-21","close":12185.4805},{"date":"2025-03-24","close":12756.3672},{"date":"2025-03-25","close":13789.8691},{"date":"2025-03-26","close":14016.2549},{"date":"2025-03-27","close":13179.6104},{"date":"2025-03-28","close":13223.9033},{"date":"2025-03-31","close":12303.5947},{"date":"2025-04-01","close":12677.624},{"date":"2025-04-02","close":12741.6025},{"date":"2025-04-03","close":12687.4668},{"date":"2025-04-04","close":12274.0654},{"date":"2025-04-07","close":10551.5625},{"date":"2025-04-08","close":11275.0137},{"date":"2025-04-09","close":10713.9697},{"date":"2025-04-10","close":12362.6514},{"date":"2025-04-11","close":11870.5078},{"date":"2025-04-14","close":11895.1152},{"date":"2025-04-15","close":11639.2002},{"date":"2025-04-16","close":11427.5781},{"date":"2025-04-17","close":11373.4424},{"date":"2025-04-18","close":11166.7422},{"date":"2025-04-21","close":11024.0205},{"date":"2025-04-22","close":10866.5342},{"date":"2025-04-23","close":11644.1221},{"date":"2025-04-24","close":11683.4932},{"date":"2025-04-25","close":12146.1084},{"date":"2025-04-28","close":12894.167},{"date":"2025-04-29","close":13012.2812},{"date":"2025-04-30","close":12918.7744},{"date":"2025-05-02","close":12505.373},{"date":"2025-05-07","close":12446.3164},{"date":"2025-05-08","close":12598.8809},{"date":"2025-05-09","close":12908.9316},{"date":"2025-05-12","close":13917.8262},{"date":"2025-05-13","close":14075.3125},{"date":"2025-05-14","close":15103.8926},{"date":"2025-05-15","close":15064.5215},{"date":"2025-05-16","close":14793.8418},{"date":"2025-05-19","close":14493.6348},{"date":"2025-05-20","close":14749.5488},{"date":"2025-05-21","close":14847.9775},{"date":"2025-05-22","close":14380.4414},{"date":"2025-05-23","close":14523.1631},{"date":"2025-05-26","close":14419.8125},{"date":"2025-05-27","close":14636.3564},{"date":"2025-05-28","close":15458.2363},{"date":"2025-05-29","close":15635.4082},{"date":"2025-05-30","close":15207.2432},{"date":"2025-06-02","close":14542.8486},{"date":"2025-06-04","close":14828.292},{"date":"2025-06-05","close":14242.6406},{"date":"2025-06-09","close":13209.1387},{"date":"2025-06-10","close":13932.5908},{"date":"2025-06-11","close":14193.4268},{"date":"2025-06-12","close":14218.0342},{"date":"2025-06-13","close":13809.5547},{"date":"2025-06-16","close":14444.4199},{"date":"2025-06-17","close":14419.8125},{"date":"2025-06-18","close":14154.0547},{"date":"2025-06-19","close":14350.9131},{"date":"2025-06-20","close":14434.5771},{"date":"2025-06-23","close":14454.2627},{"date":"2025-06-24","close":15433.6289},{"date":"2025-06-25","close":14980.8564},{"date":"2025-06-26","close":14592.0635},{"date":"2025-06-27","close":14557.6133},{"date":"2025-06-30","close":14355.834},{"date":"2025-07-01","close":13686.5186},{"date":"2025-07-02","close":13814.4756},{"date":"2025-07-03","close":14306.6201},{"date":"2025-07-04","close":14311.541},{"date":"2025-07-07","close":13706.2041},{"date":"2025-07-08","close":13676.6758},{"date":"2025-07-09","close":13799.7119},{"date":"2025-07-10","close":13809.5547},{"date":"2025-07-11","close":14365.6768},{"date":"2025-07-14","close":14478.8701},{"date":"2025-07-15","close":14616.6699},{"date":"2025-07-16","close":14405.0488},{"date":"2025-07-17","close":15074.3643},{"date":"2025-07-18","close":15098.9707},{"date":"2025-07-21","close":15561.5859},{"date":"2025-07-22","close":15271.2217},{"date":"2025-07-23","close":15517.293},{"date":"2025-07-24","close":14759.3916},{"date":"2025-07-25","close":14729.8633},{"date":"2025-07-28","close":15133.4209},{"date":"2025-07-29","close":15473.0},{"date":"2025-07-30","close":15266.2998},{"date":"2025-07-31","close":15148.1855},{"date":"2025-08-01","close":14660.9629},{"date":"2025-08-04","close":14454.2627},{"date":"2025-08-05","close":14715.0986},{"date":"2025-08-06","close":14601.9062},{"date":"2025-08-07","close":14985.7783},{"date":"2025-08-08","close":15074.3643},{"date":"2025-08-11","close":15473.0},{"date":"2025-08-12","close":15650.1719},{"date":"2025-08-13","close":15768.2871},{"date":"2025-08-14","close":15802.7363},{"date":"2025-08-18","close":15492.6865},{"date":"2025-08-19","close":15635.4082},{"date":"2025-08-20","close":15212.1641},{"date":"2025-08-21","close":15217.0859},{"date":"2025-08-22","close":14975.9355},{"date":"2025-08-25","close":15783.0508},{"date":"2025-08-26","close":15901.166},{"date":"2025-08-27","close":16230.9023},{"date":"2025-08-28","close":15906.0869},{"date":"2025-08-29","close":15906.0869},{"date":"2025-09-01","close":15418.8643},{"date":"2025-09-02","close":15438.5508},{"date":"2025-09-03","close":15340.1221},{"date":"2025-09-04","close":15517.293},{"date":"2025-09-05","close":15664.9365},{"date":"2025-09-08","close":16132.4727},{"date":"2025-09-09","close":15876.5586},{"date":"2025-09-10","close":16048.8086},{"date":"2025-09-11","close":16294.8809},{"date":"2025-09-12","close":17062.625},{"date":"2025-09-15","close":18253.6133},{"date":"2025-09-16","close":18844.1855},{"date":"2025-09-17","close":18977.0645},{"date":"2025-09-18","close":19626.6934},{"date":"2025-09-19","close":19109.9434},{"date":"2025-09-22","close":19784.1797},{"date":"2025-09-23","close":20084.3867},{"date":"2025-09-24","close":19670.9863},{"date":"2025-09-25","close":20502.709},{"date":"2025-09-26","close":19661.1445},{"date":"2025-09-29","close":20468.2598},{"date":"2025-09-30","close":20340.3027},{"date":"2025-10-01","close":20350.1445},{"date":"2025-10-02","close":21501.7617},{"date":"2025-10-10","close":21034.2246},{"date":"2025-10-13","close":20325.5391},{"date":"2025-10-14","close":20660.1953},{"date":"2025-10-15","close":20925.9531},{"date":"2025-10-16","close":21029.3047},{"date":"2025-10-17","close":20419.0449},{"date":"2025-10-20","close":21457.4688},{"date":"2025-10-21","close":21654.3262},{"date":"2025-10-22","close":21851.1836},{"date":"2025-10-23","close":20861.9746},{"date":"2025-10-24","close":21905.3203},{"date":"2025-10-27","close":21856.1055},{"date":"2025-10-28","close":22230.1348},{"date":"2025-10-29","close":22756.7285},{"date":"2025-10-30","close":22500.8145},{"date":"2025-10-31","close":21949.6133},{"date":"2025-11-03","close":22412.2285},{"date":"2025-11-04","close":22239.9766},{"date":"2025-11-05","close":21757.6758},{"date":"2025-11-06","close":22584.4785},{"date":"2025-11-07","close":22043.1191},{"date":"2025-11-10","close":21595.2695},{"date":"2025-11-11","close":21870.8691},{"date":"2025-11-12","close":21875.791},{"date":"2025-11-13","close":21703.541},{"date":"2025-11-14","close":19833.3945},{"date":"2025-11-17","close":20478.1035},{"date":"2025-11-18","close":20054.8594},{"date":"2025-11-19","close":19897.373},{"date":"2025-11-20","close":20709.4102},{"date":"2025-11-21","close":19552.873},{"date":"2025-11-24","close":19587.3223},{"date":"2025-11-25","close":20409.2031},{"date":"2025-11-26","close":20522.3965},{"date":"2025-11-27","close":20699.5684},{"date":"2025-11-28","close":20812.7598},{"date":"2025-12-01","close":20586.375},{"date":"2025-12-02","close":21122.8105},{"date":"2025-12-03","close":21117.8887},{"date":"2025-12-04","close":21846.2617},{"date":"2025-12-05","close":22102.1777},{"date":"2025-12-08","close":22126.7852},{"date":"2025-12-09","close":21634.6406},{"date":"2025-12-10","close":21984.0625},{"date":"2025-12-11","close":21836.4199},{"date":"2025-12-12","close":21974.2207},{"date":"2025-12-15","close":22146.4707},{"date":"2025-12-16","close":22230.1348},{"date":"2025-12-17","close":23234.1074},{"date":"2025-12-18","close":22313.7988},{"date":"2025-12-19","close":22928.9785},{"date":"2025-12-22","close":23243.9512},{"date":"2025-12-23","close":23386.6719},{"date":"2025-12-24","close":22992.957},{"date":"2025-12-26","close":22865.0},{"date":"2025-12-29","close":22220.0},{"date":"2025-12-30","close":22145.0},{"date":"2026-01-02","close":22030.0},{"date":"2026-01-05","close":22005.0},{"date":"2026-01-06","close":22280.0},{"date":"2026-01-07","close":21765.0},{"date":"2026-01-08","close":21570.0},{"date":"2026-01-09","close":21700.0},{"date":"2026-01-12","close":22085.0},{"date":"2026-01-13","close":22490.0},{"date":"2026-01-14","close":22430.0},{"date":"2026-01-15","close":22075.0},{"date":"2026-01-16","close":22390.0},{"date":"2026-01-19","close":22100.0},{"date":"2026-01-20","close":21920.0},{"date":"2026-01-21","close":21505.0},{"date":"2026-01-22","close":21985.0},{"date":"2026-01-23","close":22700.0},{"date":"2026-01-26","close":21865.0},{"date":"2026-01-27","close":21705.0},{"date":"2026-01-28","close":21540.0},{"date":"2026-01-29","close":21735.0},{"date":"2026-01-30","close":21240.0},{"date":"2026-02-02","close":20770.0},{"date":"2026-02-03","close":21290.0},{"date":"2026-02-04","close":21005.0},{"date":"2026-02-05","close":20360.0},{"date":"2026-02-06","close":19930.0},{"date":"2026-02-09","close":21040.0},{"date":"2026-02-10","close":21235.0},{"date":"2026-02-11","close":21520.0},{"date":"2026-02-12","close":21555.0},{"date":"2026-02-13","close":21030.0},{"date":"2026-02-19","close":21145.0},{"date":"2026-02-20","close":21255.0},{"date":"2026-02-23","close":21035.0},{"date":"2026-02-24","close":20955.0},{"date":"2026-02-25","close":21475.0},{"date":"2026-02-26","close":21705.0},{"date":"2026-02-27","close":21395.0},{"date":"2026-03-03","close":21000.0},{"date":"2026-03-04","close":20090.0},{"date":"2026-03-05","close":21195.0},{"date":"2026-03-06","close":21320.0},{"date":"2026-03-09","close":20355.0},{"date":"2026-03-10","close":20890.0},{"date":"2026-03-11","close":21150.0},{"date":"2026-03-12","close":21405.0},{"date":"2026-03-13","close":21025.0},{"date":"2026-03-16","close":21095.0},{"date":"2026-03-17","close":21215.0},{"date":"2026-03-18","close":21615.0},{"date":"2026-03-19","close":21130.0},{"date":"2026-03-20","close":20860.0},{"date":"2026-03-23","close":19715.0},{"date":"2026-03-24","close":20445.0},{"date":"2026-03-25","close":21245.0},{"date":"2026-03-26","close":21270.0},{"date":"2026-03-27","close":21075.0},{"date":"2026-03-30","close":20590.0},{"date":"2026-03-31","close":20285.0},{"date":"2026-04-01","close":20965.0},{"date":"2026-04-02","close":20800.0},{"date":"2026-04-03","close":20395.0},{"date":"2026-04-06","close":20600.0},{"date":"2026-04-07","close":20295.0},{"date":"2026-04-08","close":21060.0},{"date":"2026-04-09","close":20395.0},{"date":"2026-04-10","close":20620.0},{"date":"2026-04-13","close":20655.0},{"date":"2026-04-14","close":21190.0},{"date":"2026-04-15","close":21385.0},{"date":"2026-04-16","close":22155.0},{"date":"2026-04-17","close":22315.0},{"date":"2026-04-20","close":22420.0},{"date":"2026-04-21","close":22675.0},{"date":"2026-04-22","close":22600.0},{"date":"2026-04-23","close":22240.0},{"date":"2026-04-24","close":22555.0},{"date":"2026-04-27","close":22620.0},{"date":"2026-04-28","close":22670.0},{"date":"2026-04-29","close":22995.0},{"date":"2026-04-30","close":22840.0},{"date":"2026-05-04","close":23780.0},{"date":"2026-05-06","close":24090.0},{"date":"2026-05-07","close":24340.0},{"date":"2026-05-08","close":24655.0},{"date":"2026-05-11","close":25185.0},{"date":"2026-05-12","close":25390.0},{"date":"2026-05-13","close":25155.0},{"date":"2026-05-14","close":25520.0},{"date":"2026-05-15","close":24470.0},{"date":"2026-05-18","close":23840.0},{"date":"2026-05-19","close":23610.0},{"date":"2026-05-20","close":23460.0},{"date":"2026-05-21","close":24355.0},{"date":"2026-05-22","close":24575.0},{"date":"2026-05-26","close":24700.0},{"date":"2026-05-27","close":24775.0},{"date":"2026-05-28","close":24940.0},{"date":"2026-05-29","close":25160.0},{"date":"2026-06-01","close":24775.0},{"date":"2026-06-02","close":24510.0},{"date":"2026-06-04","close":24585.0},{"date":"2026-06-05","close":24170.0},{"date":"2026-06-08","close":22575.0},{"date":"2026-06-09","close":23240.0},{"date":"2026-06-10","close":22820.0},{"date":"2026-06-11","close":22715.0},{"date":"2026-06-12","close":23570.0},{"date":"2026-06-15","close":24075.0},{"date":"2026-06-16","close":24015.0},{"date":"2026-06-17","close":24105.0},{"date":"2026-06-18","close":23955.0},{"date":"2026-06-19","close":24090.0},{"date":"2026-06-22","close":24000.0},{"date":"2026-06-23","close":23065.0},{"date":"2026-06-24","close":23365.0},{"date":"2026-06-25","close":23085.0},{"date":"2026-06-26","close":21945.0},{"date":"2026-06-29","close":22610.0},{"date":"2026-06-30","close":23395.0},{"date":"2026-07-01","close":23770.0},{"date":"2026-07-02","close":23560.0},{"date":"2026-07-03","close":22390.0},{"date":"2026-07-06","close":22440.0},{"date":"2026-07-07","close":22525.0},{"date":"2026-07-08","close":21325.0},{"date":"2026-07-09","close":21215.0},{"date":"2026-07-10","close":21560.0},{"date":"2026-07-13","close":21030.0},{"date":"2026-07-14","close":20770.0},{"date":"2026-07-15","close":20910.0},{"date":"2026-07-16","close":20490.0},{"date":"2026-07-20","close":19185.0},{"date":"2026-07-21","close":19350.0},{"date":"2026-07-22","close":19525.0},{"date":"2026-07-23","close":19370.0},{"date":"2026-07-24","close":17990.0},{"date":"2026-07-27","close":17900.0},{"date":"2026-07-28","close":16985.0},{"date":"2026-07-29","close":16825.0},{"date":"2026-07-30","close":16365.0},{"date":"2026-07-31","close":17395.0},{"date":"2026-08-03","close":17265.0},{"date":"2026-08-04","close":17870.0},{"date":"2026-08-05","close":18255.0},{"date":"2026-08-06","close":17825.0},{"date":"2026-08-07","close":17955.0},{"date":"2026-08-10","close":18570.0},{"date":"2026-08-11","close":18405.0},{"date":"2026-08-12","close":18505.0},{"date":"2026-08-13","close":18425.0},{"date":"2026-08-14","close":18895.0},{"date":"2026-08-18","close":18715.0},{"date":"2026-08-19","close":18140.0},{"date":"2026-08-20","close":18625.0},{"date":"2026-08-21","close":18540.0},{"date":"2026-08-24","close":19010.0},{"date":"2026-08-25","close":18525.0},{"date":"2026-08-26","close":18595.0},{"date":"2026-08-27","close":18550.0},{"date":"2026-08-28","close":18745.0},{"date":"2026-08-31","close":18515.0},{"date":"2026-09-01","close":18880.0},{"date":"2026-09-02","close":18190.0},{"date":"2026-09-03","close":18215.0},{"date":"2026-09-04","close":18400.0},{"date":"2026-09-07","close":17880.0},{"date":"2026-09-08","close":17880.0},{"date":"2026-09-09","close":18340.0},{"date":"2026-09-10","close":18255.0},{"date":"2026-09-11","close":17990.0},{"date":"2026-09-14","close":17810.0},{"date":"2026-09-15","close":17815.0},{"date":"2026-09-16","close":17895.0},{"date":"2026-09-17","close":18165.0},{"date":"2026-09-18","close":18645.0},{"date":"2026-09-21","close":18695.0},{"date":"2026-09-22","close":18700.0},{"date":"2026-09-23","close":18865.0},{"date":"2026-09-28","close":18155.0},{"date":"2026-09-29","close":17745.0},{"date":"2026-09-30","close":17665.0},{"date":"2026-10-01","close":17870.0},{"date":"2026-10-02","close":17610.0},{"date":"2026-10-06","close":18355.0},{"date":"2026-10-07","close":18260.0},{"date":"2026-10-08","close":18060.0},{"date":"2026-10-12","close":17975.0},{"date":"2026-10-13","close":17545.0},{"date":"2026-10-14","close":17420.0},{"date":"2026-10-15","close":16715.0},{"date":"2026-10-16","close":16915.0},{"date":"2026-10-19","close":16435.0},{"date":"2026-10-20","close":16445.0},{"date":"2026-10-21","close":16785.0},{"date":"2026-10-22","close":16275.0},{"date":"2026-10-23","close":16210.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-16928.0,"foreign_net":42135.0,"institution_net":-25207.0},{"date":"2026-10-21","retail_net":21835.0,"foreign_net":-71994.0,"institution_net":50159.0},{"date":"2026-10-20","retail_net":-30667.0,"foreign_net":-9203.0,"institution_net":39870.0},{"date":"2026-10-19","retail_net":24526.0,"foreign_net":11482.0,"institution_net":-36008.0},{"date":"2026-10-16","retail_net":63329.0,"foreign_net":-39250.0,"institution_net":-24079.0},{"date":"2026-10-15","retail_net":-63077.0,"foreign_net":34765.0,"institution_net":28312.0},{"date":"2026-10-14","retail_net":-16355.0,"foreign_net":-7002.0,"institution_net":23357.0},{"date":"2026-10-13","retail_net":-24573.0,"foreign_net":-3861.0,"institution_net":28434.0},{"date":"2026-10-12","retail_net":35926.0,"foreign_net":4631.0,"institution_net":-40557.0},{"date":"2026-10-08","retail_net":3484.0,"foreign_net":28213.0,"institution_net":-31697.0},{"date":"2026-10-07","retail_net":-32296.0,"foreign_net":-3243.0,"institution_net":35539.0},{"date":"2026-10-06","retail_net":14274.0,"foreign_net":-19285.0,"institution_net":5011.0},{"date":"2026-10-02","retail_net":8502.0,"foreign_net":-79631.0,"institution_net":71129.0},{"date":"2026-10-01","retail_net":-8664.0,"foreign_net":-8363.0,"institution_net":17027.0},{"date":"2026-09-30","retail_net":-16573.0,"foreign_net":23724.0,"institution_net":-7151.0},{"date":"2026-09-29","retail_net":4301.0,"foreign_net":12419.0,"institution_net":-16720.0},{"date":"2026-09-28","retail_net":32496.0,"foreign_net":-56953.0,"institution_net":24457.0},{"date":"2026-09-23","retail_net":-25772.0,"foreign_net":32642.0,"institution_net":-6870.0},{"date":"2026-09-22","retail_net":-4567.0,"foreign_net":-75.0,"institution_net":4642.0},{"date":"2026-09-21","retail_net":-191.0,"foreign_net":13661.0,"institution_net":-13470.0},{"date":"2026-09-18","retail_net":-13156.0,"foreign_net":-9269.0,"institution_net":22425.0},{"date":"2026-09-17","retail_net":-6060.0,"foreign_net":-25421.0,"institution_net":31481.0},{"date":"2026-09-16","retail_net":-8635.0,"foreign_net":-4104.0,"institution_net":12739.0},{"date":"2026-09-15","retail_net":10755.0,"foreign_net":3916.0,"institution_net":-14671.0},{"date":"2026-09-14","retail_net":-15944.0,"foreign_net":-5404.0,"institution_net":21348.0},{"date":"2026-09-11","retail_net":-2971.0,"foreign_net":33893.0,"institution_net":-30922.0},{"date":"2026-09-10","retail_net":-10480.0,"foreign_net":26014.0,"institution_net":-15534.0},{"date":"2026-09-09","retail_net":-51088.0,"foreign_net":16036.0,"institution_net":35052.0},{"date":"2026-09-08","retail_net":-83915.0,"foreign_net":-85233.0,"institution_net":169148.0},{"date":"2026-09-07","retail_net":136495.0,"foreign_net":-23060.0,"institution_net":-113435.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-16928.0,"foreign_net":42135.0,"institution_net":-25207.0},"d3":{"retail_net":-25760.0,"foreign_net":-39062.0,"institution_net":64822.0},"d7":{"retail_net":-17337.0,"foreign_net":-39067.0,"institution_net":56404.0},"d14":{"retail_net":-20684.0,"foreign_net":-120606.0,"institution_net":141290.0},"d30":{"retail_net":-75989.0,"foreign_net":-167820.0,"institution_net":243809.0}},"analysis":"최근 5일 외국인 순매수 -6.68만, 기관 순매수 4735.00. 30일 누적: 외국인 -16.78만, 기관 24.38만.","foreign_flow":-66830.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":4735.0},"insider_trades":[],"price_analysis":{"current":16605.0,"low_30d":16000.0,"support":16330.5,"high_30d":19305.0,"change_1d":2.0,"change_7d":1.0,"change_30d":-7.1,"resistance":18974.5,"position_in_range":18.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","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":"ACE 테슬라밸류체인액티브","phase":"above-fold","symbol_resolved":true}