{"status":"ok","report":{"etf":{"aum":1020200000000.0,"as_of":"2026-07-04","issuer":"한국투신운용(ETF)","source":"naver","category":"","holdings":[{"name":"NVIDIA Corp","ticker":"","weight":null},{"name":"Amazon.com Inc","ticker":"","weight":null},{"name":"APPLE Inc","ticker":"","weight":null},{"name":"ALPHABET INC-CL A","ticker":"","weight":null},{"name":"MICROSOFT","ticker":"","weight":null},{"name":"BROADCOM LTD","ticker":"","weight":null},{"name":"NETFLIX","ticker":"","weight":null},{"name":"Meta Platforms Inc-CL A","ticker":"","weight":null},{"name":"TESLA MOTORS","ticker":"","weight":null},{"name":"MICRON TECH","ticker":"","weight":null}],"base_index":"Solactive US Big Tech Top 7 Plus Price Return Index","aum_display":"1조 202억","expense_ratio":0.3,"dividend_yield":null,"holdings_count":10,"tracking_error":0.15},"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":"2026-10-23T09:42:19.892164+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":43.4,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.6,"direction":"higher_better","percentile":44}],"summary":"RSI 43","percentile":39}},"is_etf":true,"signals":[],"summary":"ACE 미국빅테크TOP7 Plus(465580)은(는) Solactive US Big Tech Top 7 Plus Price Return Index를 추종하는 ETF입니다, 순자산 1조 202억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.22,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.22%","value_pct":0.22},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.2224},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-99.95988420565118,"grade":"D","trend":"하락","atr_14":333.57142857142856,"rsi_14":43.407407407407405,"sma_20":24425.75,"sma_60":24290.75,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-99.96)가 시그널선(5.65)을 하회합니다(데드크로스). SMA20 24426, SMA60 24291 — 혼조세입니다. 볼린저밴드 23633~25219 (현재 위치 -24%).","bb_lower":23632.50807599447,"bb_upper":25218.99192400553,"macd_signal":5.645815046646572},"change_pct":-1.98,"chart_data":[{"date":"2024-10-23","open":15748,"high":15828,"low":15733,"close":15768,"volume":1351023},{"date":"2024-10-24","open":15668,"high":15708,"low":15618,"close":15708,"volume":310513},{"date":"2024-10-25","open":15768,"high":15908,"low":15768,"close":15858,"volume":335650},{"date":"2024-10-28","open":16082,"high":16227,"low":16082,"close":16112,"volume":702953},{"date":"2024-10-29","open":16142,"high":16142,"low":15963,"close":16112,"volume":302479},{"date":"2024-10-30","open":16364,"high":16419,"low":16309,"close":16344,"volume":425371},{"date":"2024-10-31","open":16016,"high":16086,"low":15882,"close":15927,"volume":375711},{"date":"2024-11-01","open":15613,"high":15773,"low":15558,"close":15758,"volume":358949},{"date":"2024-11-04","open":15783,"high":15783,"low":15663,"close":15733,"volume":317894},{"date":"2024-11-05","open":15595,"high":15650,"low":15551,"close":15650,"volume":197963},{"date":"2024-11-06","open":15923,"high":16362,"low":15843,"close":16282,"volume":723589},{"date":"2024-11-07","open":16601,"high":16731,"low":16596,"close":16631,"volume":912324},{"date":"2024-11-08","open":16875,"high":16880,"low":16780,"close":16865,"volume":729225},{"date":"2024-11-11","open":16876,"high":16980,"low":16876,"close":16970,"volume":558281},{"date":"2024-11-12","open":16910,"high":16910,"low":16785,"close":16910,"volume":590747},{"date":"2024-11-13","open":16935,"high":17040,"low":16925,"close":16950,"volume":443742},{"date":"2024-11-14","open":16891,"high":17010,"low":16891,"close":16950,"volume":343482},{"date":"2024-11-15","open":16881,"high":16881,"low":16661,"close":16661,"volume":397502},{"date":"2024-11-18","open":16391,"high":16456,"low":16336,"close":16456,"volume":359420},{"date":"2024-11-19","open":16411,"high":16416,"low":16326,"close":16386,"volume":270457},{"date":"2024-11-20","open":16611,"high":16671,"low":16566,"close":16661,"volume":416341},{"date":"2024-11-21","open":16661,"high":16661,"low":16476,"close":16481,"volume":281421},{"date":"2024-11-22","open":16426,"high":16456,"low":16336,"close":16456,"volume":335340},{"date":"2024-11-25","open":16456,"high":16461,"low":16361,"close":16461,"volume":482775},{"date":"2024-11-26","open":16416,"high":16416,"low":16286,"close":16346,"volume":623692},{"date":"2024-11-27","open":16481,"high":16566,"low":16476,"close":16511,"volume":566951},{"date":"2024-11-28","open":16391,"high":16396,"low":16341,"close":16396,"volume":180179},{"date":"2024-11-29","open":16396,"high":16461,"low":16366,"close":16441,"volume":260567},{"date":"2024-12-02","open":16462,"high":16616,"low":16462,"close":16586,"volume":214885},{"date":"2024-12-03","open":16860,"high":16905,"low":16840,"close":16875,"volume":246326},{"date":"2024-12-04","open":16960,"high":17210,"low":16955,"close":17125,"volume":770585},{"date":"2024-12-05","open":17360,"high":17459,"low":17360,"close":17404,"volume":1592556},{"date":"2024-12-06","open":17424,"high":17594,"low":17409,"close":17479,"volume":697461},{"date":"2024-12-09","open":17744,"high":17993,"low":17729,"close":17978,"volume":549578},{"date":"2024-12-10","open":17838,"high":17842,"low":17763,"close":17788,"volume":654270},{"date":"2024-12-11","open":17863,"high":17938,"low":17863,"close":17913,"volume":509605},{"date":"2024-12-12","open":18322,"high":18407,"low":18278,"close":18387,"volume":831120},{"date":"2024-12-13","open":18357,"high":18402,"low":18248,"close":18392,"volume":631839},{"date":"2024-12-16","open":18551,"high":18611,"low":18476,"close":18546,"volume":629794},{"date":"2024-12-17","open":18925,"high":19035,"low":18925,"close":19025,"volume":1068800},{"date":"2024-12-18","open":18975,"high":18975,"low":18865,"close":18915,"volume":747183},{"date":"2024-12-19","open":18223,"high":18437,"low":18088,"close":18382,"volume":1759084},{"date":"2024-12-20","open":18381,"high":18486,"low":18232,"close":18292,"volume":781212},{"date":"2024-12-23","open":18697,"high":18855,"low":18612,"close":18855,"volume":804829},{"date":"2024-12-24","open":18950,"high":18955,"low":18865,"close":18950,"volume":514620},{"date":"2024-12-26","open":19419,"high":19434,"low":19254,"close":19384,"volume":924943},{"date":"2024-12-27","open":19359,"high":19579,"low":19289,"close":19289,"volume":905303},{"date":"2024-12-30","open":19150,"high":19259,"low":17957,"close":19190,"volume":481697},{"date":"2025-01-02","open":18806,"high":18806,"low":18707,"close":18796,"volume":1189335},{"date":"2025-01-03","open":18786,"high":18791,"low":18662,"close":18791,"volume":762848},{"date":"2025-01-06","open":19254,"high":19254,"low":18925,"close":19060,"volume":979046},{"date":"2025-01-07","open":19289,"high":19304,"low":19015,"close":19095,"volume":845777},{"date":"2025-01-08","open":18795,"high":18855,"low":18567,"close":18855,"volume":675511},{"date":"2025-01-09","open":18761,"high":18801,"low":18652,"close":18791,"volume":521430},{"date":"2025-01-10","open":18755,"high":18755,"low":18521,"close":18676,"volume":492430},{"date":"2025-01-13","open":18531,"high":18556,"low":18356,"close":18431,"volume":760779},{"date":"2025-01-14","open":18506,"high":18506,"low":18371,"close":18471,"volume":670002},{"date":"2025-01-15","open":18326,"high":18326,"low":18157,"close":18217,"volume":362543},{"date":"2025-01-16","open":18671,"high":18736,"low":18566,"close":18701,"volume":1124015},{"date":"2025-01-17","open":18381,"high":18461,"low":18331,"close":18461,"volume":674919},{"date":"2025-01-20","open":18676,"high":18701,"low":18586,"close":18651,"volume":609569},{"date":"2025-01-21","open":18616,"high":18651,"low":18351,"close":18526,"volume":879804},{"date":"2025-01-22","open":18601,"high":18711,"low":18561,"close":18696,"volume":772288},{"date":"2025-01-23","open":18866,"high":18866,"low":18806,"close":18821,"volume":638436},{"date":"2025-01-24","open":18836,"high":18936,"low":18786,"close":18836,"volume":565978},{"date":"2025-01-31","open":18496,"high":18760,"low":18436,"close":18721,"volume":537727},{"date":"2025-02-03","open":18371,"high":18401,"low":18142,"close":18197,"volume":768733},{"date":"2025-02-04","open":18456,"high":18626,"low":18406,"close":18461,"volume":716522},{"date":"2025-02-05","open":18527,"high":18632,"low":18382,"close":18382,"volume":543054},{"date":"2025-02-06","open":18436,"high":18581,"low":18436,"close":18566,"volume":556353},{"date":"2025-02-07","open":18601,"high":18606,"low":18521,"close":18551,"volume":441421},{"date":"2025-02-10","open":18387,"high":18491,"low":18387,"close":18422,"volume":994719},{"date":"2025-02-11","open":18486,"high":18486,"low":18436,"close":18436,"volume":508391},{"date":"2025-02-12","open":18431,"high":18466,"low":18391,"close":18431,"volume":630852},{"date":"2025-02-13","open":18432,"high":18487,"low":18407,"close":18412,"volume":665979},{"date":"2025-02-14","open":18591,"high":18646,"low":18566,"close":18636,"volume":442026},{"date":"2025-02-17","open":18721,"high":18741,"low":18666,"close":18731,"volume":472999},{"date":"2025-02-18","open":18717,"high":18796,"low":18692,"close":18756,"volume":798667},{"date":"2025-02-19","open":18656,"high":18656,"low":18536,"close":18541,"volume":657734},{"date":"2025-02-20","open":18541,"high":18586,"low":18486,"close":18491,"volume":379405},{"date":"2025-02-21","open":18452,"high":18452,"low":18387,"close":18422,"volume":477718},{"date":"2025-02-24","open":18087,"high":18092,"low":17947,"close":18027,"volume":506892},{"date":"2025-02-25","open":16974,"high":17748,"low":16974,"close":17728,"volume":463948},{"date":"2025-02-26","open":17409,"high":17554,"low":17409,"close":17554,"volume":569138},{"date":"2025-02-27","open":17493,"high":17623,"low":17398,"close":17623,"volume":617874},{"date":"2025-02-28","open":17149,"high":17249,"low":17114,"close":17244,"volume":886667},{"date":"2025-03-04","open":17135,"high":17135,"low":16950,"close":17050,"volume":1029376},{"date":"2025-03-05","open":17060,"high":17110,"low":16995,"close":17070,"volume":762335},{"date":"2025-03-06","open":17095,"high":17105,"low":16940,"close":17025,"volume":266160},{"date":"2025-03-07","open":16791,"high":16791,"low":16573,"close":16606,"volume":637307},{"date":"2025-03-10","open":16551,"high":16671,"low":16432,"close":16601,"volume":434956},{"date":"2025-03-11","open":15562,"high":15992,"low":15557,"close":15992,"volume":1564406},{"date":"2025-03-12","open":16007,"high":16046,"low":15962,"close":15972,"volume":490623},{"date":"2025-03-13","open":16372,"high":16372,"low":16107,"close":16147,"volume":745796},{"date":"2025-03-14","open":16012,"high":16127,"low":15993,"close":16072,"volume":398426},{"date":"2025-03-17","open":16212,"high":16312,"low":16132,"close":16147,"volume":289991},{"date":"2025-03-18","open":16147,"high":16147,"low":16032,"close":16147,"volume":271394},{"date":"2025-03-19","open":15842,"high":15897,"low":15748,"close":15887,"volume":420874},{"date":"2025-03-20","open":16197,"high":16341,"low":16172,"close":16306,"volume":243700},{"date":"2025-03-21","open":16212,"high":16307,"low":16157,"close":16172,"volume":191071},{"date":"2025-03-24","open":16471,"high":16596,"low":16412,"close":16596,"volume":304505},{"date":"2025-03-25","open":17009,"high":17019,"low":16900,"close":16915,"volume":701020},{"date":"2025-03-26","open":17070,"high":17095,"low":17005,"close":17035,"volume":510910},{"date":"2025-03-27","open":16491,"high":16606,"low":16491,"close":16581,"volume":247410},{"date":"2025-03-28","open":16516,"high":16516,"low":16457,"close":16511,"volume":132393},{"date":"2025-03-31","open":15728,"high":15893,"low":15728,"close":15738,"volume":424651},{"date":"2025-04-01","open":15917,"high":15917,"low":15802,"close":15907,"volume":451324},{"date":"2025-04-02","open":16147,"high":16232,"low":16072,"close":16107,"volume":291772},{"date":"2025-04-03","open":15603,"high":15673,"low":15284,"close":15593,"volume":317618},{"date":"2025-04-04","open":15065,"high":15095,"low":14750,"close":14860,"volume":939158},{"date":"2025-04-07","open":13528,"high":13902,"low":13528,"close":13548,"volume":859340},{"date":"2025-04-08","open":14555,"high":14714,"low":14520,"close":14630,"volume":460300},{"date":"2025-04-09","open":14077,"high":14226,"low":13872,"close":14062,"volume":396165},{"date":"2025-04-10","open":15983,"high":15988,"low":15608,"close":15763,"volume":531741},{"date":"2025-04-11","open":15065,"high":15389,"low":14760,"close":15349,"volume":576764},{"date":"2025-04-14","open":15429,"high":15538,"low":15359,"close":15454,"volume":540546},{"date":"2025-04-15","open":15129,"high":15169,"low":15070,"close":15139,"volume":414936},{"date":"2025-04-16","open":14915,"high":14955,"low":14665,"close":14745,"volume":290354},{"date":"2025-04-17","open":14476,"high":14665,"low":14446,"close":14665,"volume":437777},{"date":"2025-04-18","open":14451,"high":14526,"low":14406,"close":14471,"volume":175646},{"date":"2025-04-21","open":14371,"high":14371,"low":14181,"close":14226,"volume":328425},{"date":"2025-04-22","open":13957,"high":14107,"low":13957,"close":14042,"volume":317747},{"date":"2025-04-23","open":14770,"high":14810,"low":14715,"close":14790,"volume":353709},{"date":"2025-04-24","open":14925,"high":14965,"low":14830,"close":14930,"volume":343942},{"date":"2025-04-25","open":15469,"high":15650,"low":15429,"close":15593,"volume":548398},{"date":"2025-04-28","open":15723,"high":15743,"low":15613,"close":15723,"volume":398875},{"date":"2025-04-29","open":15723,"high":15783,"low":15668,"close":15718,"volume":356268},{"date":"2025-04-30","open":15742,"high":15762,"low":15493,"close":15533,"volume":177171},{"date":"2025-05-02","open":15843,"high":16122,"low":15788,"close":15788,"volume":403918},{"date":"2025-05-07","open":15653,"high":15803,"low":15519,"close":15743,"volume":304042},{"date":"2025-05-08","open":15668,"high":15778,"low":15549,"close":15748,"volume":381950},{"date":"2025-05-09","open":15773,"high":15968,"low":15763,"close":15813,"volume":374504},{"date":"2025-05-12","open":16087,"high":16292,"low":16047,"close":16292,"volume":638240},{"date":"2025-05-13","open":16890,"high":16890,"low":16665,"close":16775,"volume":400732},{"date":"2025-05-14","open":17164,"high":17334,"low":17134,"close":17334,"volume":587350},{"date":"2025-05-15","open":17339,"high":17423,"low":17149,"close":17159,"volume":1021208},{"date":"2025-05-16","open":17110,"high":17110,"low":16950,"close":16985,"volume":427628},{"date":"2025-05-19","open":16954,"high":16994,"low":16740,"close":16805,"volume":607993},{"date":"2025-05-20","open":17090,"high":17155,"low":16975,"close":16995,"volume":332408},{"date":"2025-05-21","open":16994,"high":16994,"low":16825,"close":16830,"volume":164207},{"date":"2025-05-22","open":16616,"high":16716,"low":16576,"close":16706,"volume":291317},{"date":"2025-05-23","open":16821,"high":16881,"low":16666,"close":16706,"volume":148335},{"date":"2025-05-26","open":16596,"high":16686,"low":16551,"close":16591,"volume":467971},{"date":"2025-05-27","open":16571,"high":16716,"low":16571,"close":16716,"volume":475626},{"date":"2025-05-28","open":17130,"high":17130,"low":16965,"close":17060,"volume":315683},{"date":"2025-05-29","open":17408,"high":17513,"low":17244,"close":17374,"volume":734488},{"date":"2025-05-30","open":17010,"high":17085,"low":16871,"close":17055,"volume":343903},{"date":"2025-06-02","open":16969,"high":16979,"low":16725,"close":16760,"volume":242456},{"date":"2025-06-04","open":17055,"high":17110,"low":17015,"close":17020,"volume":555612},{"date":"2025-06-05","open":16984,"high":16989,"low":16865,"close":16900,"volume":436455},{"date":"2025-06-09","open":16900,"high":16979,"low":16870,"close":16885,"volume":329334},{"date":"2025-06-10","open":17015,"high":17199,"low":17000,"close":17154,"volume":399604},{"date":"2025-06-11","open":17249,"high":17369,"low":17249,"close":17364,"volume":416440},{"date":"2025-06-12","open":17165,"high":17255,"low":17005,"close":17070,"volume":272590},{"date":"2025-06-13","open":16980,"high":17055,"low":16831,"close":16955,"volume":762527},{"date":"2025-06-16","open":17075,"high":17130,"low":17045,"close":17120,"volume":317775},{"date":"2025-06-17","open":17129,"high":17234,"low":17129,"close":17234,"volume":254250},{"date":"2025-06-18","open":17234,"high":17314,"low":17214,"close":17249,"volume":328860},{"date":"2025-06-19","open":17254,"high":17329,"low":17174,"close":17254,"volume":436616},{"date":"2025-06-20","open":17254,"high":17264,"low":17159,"close":17194,"volume":688260},{"date":"2025-06-23","open":17064,"high":17194,"low":16999,"close":17189,"volume":508997},{"date":"2025-06-24","open":17424,"high":17459,"low":17355,"close":17429,"volume":1850592},{"date":"2025-06-25","open":17419,"high":17439,"low":17300,"close":17404,"volume":4808942},{"date":"2025-06-26","open":17419,"high":17509,"low":17394,"close":17499,"volume":1650880},{"date":"2025-06-27","open":17598,"high":17678,"low":17563,"close":17673,"volume":738414},{"date":"2025-06-30","open":17838,"high":17917,"low":17783,"close":17823,"volume":1073148},{"date":"2025-07-01","open":17723,"high":17758,"low":17613,"close":17668,"volume":925441},{"date":"2025-07-02","open":17558,"high":17648,"low":17508,"close":17628,"volume":507858},{"date":"2025-07-03","open":17718,"high":17857,"low":17718,"close":17823,"volume":410579},{"date":"2025-07-04","open":17933,"high":18033,"low":17883,"close":17923,"volume":307622},{"date":"2025-07-07","open":17923,"high":17953,"low":17858,"close":17913,"volume":857623},{"date":"2025-07-08","open":17863,"high":17918,"low":17848,"close":17908,"volume":922500},{"date":"2025-07-09","open":17903,"high":17913,"low":17848,"close":17893,"volume":246475},{"date":"2025-07-10","open":18067,"high":18087,"low":18017,"close":18017,"volume":701675},{"date":"2025-07-11","open":18157,"high":18182,"low":18057,"close":18172,"volume":1231157},{"date":"2025-07-14","open":18187,"high":18297,"low":18182,"close":18267,"volume":792101},{"date":"2025-07-15","open":18316,"high":18526,"low":18311,"close":18476,"volume":862671},{"date":"2025-07-16","open":18531,"high":18556,"low":18481,"close":18481,"volume":445548},{"date":"2025-07-17","open":18546,"high":18746,"low":18546,"close":18746,"volume":523255},{"date":"2025-07-18","open":18756,"high":18826,"low":18722,"close":18791,"volume":1067892},{"date":"2025-07-21","open":18826,"high":18896,"low":18811,"close":18826,"volume":1047264},{"date":"2025-07-22","open":18825,"high":18895,"low":18825,"close":18875,"volume":510347},{"date":"2025-07-23","open":18776,"high":18776,"low":18667,"close":18756,"volume":2633615},{"date":"2025-07-24","open":18790,"high":18790,"low":18611,"close":18641,"volume":1246976},{"date":"2025-07-25","open":18682,"high":18841,"low":18677,"close":18831,"volume":2729348},{"date":"2025-07-28","open":18945,"high":19030,"low":18935,"close":19010,"volume":2010262},{"date":"2025-07-29","open":19110,"high":19219,"low":19110,"close":19195,"volume":2025939},{"date":"2025-07-30","open":19105,"high":19125,"low":18925,"close":19005,"volume":1312314},{"date":"2025-07-31","open":19554,"high":19798,"low":19534,"close":19589,"volume":1538805},{"date":"2025-08-01","open":19250,"high":19290,"low":19126,"close":19235,"volume":1109357},{"date":"2025-08-04","open":18736,"high":18746,"low":18661,"close":18741,"volume":1030079},{"date":"2025-08-05","open":19165,"high":19165,"low":18980,"close":19125,"volume":785724},{"date":"2025-08-06","open":18795,"high":19035,"low":18795,"close":19020,"volume":749855},{"date":"2025-08-07","open":19206,"high":19375,"low":19206,"close":19265,"volume":455951},{"date":"2025-08-08","open":19284,"high":19459,"low":19284,"close":19434,"volume":639989},{"date":"2025-08-11","open":19634,"high":19693,"low":19619,"close":19629,"volume":2162904},{"date":"2025-08-12","open":19604,"high":19654,"low":19539,"close":19604,"volume":2558004},{"date":"2025-08-13","open":19743,"high":19813,"low":19743,"close":19748,"volume":2704306},{"date":"2025-08-14","open":19659,"high":19738,"low":19604,"close":19738,"volume":1375497},{"date":"2025-08-18","open":19738,"high":19878,"low":19738,"close":19753,"volume":705032},{"date":"2025-08-19","open":19773,"high":19788,"low":19693,"close":19748,"volume":1097882},{"date":"2025-08-20","open":19374,"high":19429,"low":19359,"close":19399,"volume":1515444},{"date":"2025-08-21","open":19284,"high":19334,"low":19244,"close":19334,"volume":2012174},{"date":"2025-08-22","open":19314,"high":19314,"low":19105,"close":19115,"volume":2008201},{"date":"2025-08-25","open":19449,"high":19534,"low":19434,"close":19454,"volume":544197},{"date":"2025-08-26","open":19514,"high":19594,"low":19399,"close":19594,"volume":800048},{"date":"2025-08-27","open":19698,"high":19743,"low":19688,"close":19733,"volume":781638},{"date":"2025-08-28","open":19564,"high":19564,"low":19484,"close":19529,"volume":800013},{"date":"2025-08-29","open":19688,"high":19793,"low":19688,"close":19793,"volume":1268134},{"date":"2025-09-01","open":19693,"high":19693,"low":19514,"close":19519,"volume":370278},{"date":"2025-09-02","open":19609,"high":19619,"low":19489,"close":19519,"volume":273730},{"date":"2025-09-03","open":19624,"high":19698,"low":19614,"close":19644,"volume":341241},{"date":"2025-09-04","open":19803,"high":19953,"low":19803,"close":19863,"volume":1413113},{"date":"2025-09-05","open":20182,"high":20252,"low":20142,"close":20227,"volume":2155266},{"date":"2025-09-08","open":20212,"high":20237,"low":20157,"close":20197,"volume":2223536},{"date":"2025-09-09","open":20207,"high":20302,"low":20192,"close":20302,"volume":1451046},{"date":"2025-09-10","open":20402,"high":20442,"low":20392,"close":20427,"volume":1413209},{"date":"2025-09-11","open":20456,"high":20551,"low":20456,"close":20551,"volume":1988307},{"date":"2025-09-12","open":20502,"high":20517,"low":20427,"close":20487,"volume":2169694},{"date":"2025-09-15","open":20557,"high":20666,"low":20552,"close":20656,"volume":917057},{"date":"2025-09-16","open":20901,"high":20906,"low":20836,"close":20851,"volume":1699889},{"date":"2025-09-17","open":20766,"high":20816,"low":20741,"close":20776,"volume":1128850},{"date":"2025-09-18","open":20676,"high":20861,"low":20676,"close":20841,"volume":841343},{"date":"2025-09-19","open":20851,"high":20981,"low":20846,"close":20946,"volume":1356742},{"date":"2025-09-22","open":21195,"high":21200,"low":21070,"close":21075,"volume":1411242},{"date":"2025-09-23","open":21170,"high":21255,"low":21155,"close":21220,"volume":1360847},{"date":"2025-09-24","open":20951,"high":21045,"low":20911,"close":21045,"volume":1626382},{"date":"2025-09-25","open":21001,"high":21006,"low":20941,"close":20961,"volume":1842813},{"date":"2025-09-26","open":21001,"high":21090,"low":20961,"close":21090,"volume":1661441},{"date":"2025-09-29","open":21154,"high":21154,"low":20980,"close":21010,"volume":918222},{"date":"2025-09-30","open":20915,"high":21005,"low":20890,"close":20970,"volume":788105},{"date":"2025-10-01","open":21006,"high":21036,"low":20906,"close":20921,"volume":608815},{"date":"2025-10-02","open":21095,"high":21155,"low":21080,"close":21135,"volume":1054080},{"date":"2025-10-10","open":21420,"high":21709,"low":21410,"close":21574,"volume":1203316},{"date":"2025-10-13","open":21041,"high":21340,"low":21041,"close":21260,"volume":1111703},{"date":"2025-10-14","open":21370,"high":21549,"low":21235,"close":21315,"volume":1034880},{"date":"2025-10-15","open":21255,"high":21305,"low":21155,"close":21275,"volume":1126003},{"date":"2025-10-16","open":21290,"high":21305,"low":21195,"close":21290,"volume":657153},{"date":"2025-10-17","open":21105,"high":21170,"low":21021,"close":21055,"volume":894547},{"date":"2025-10-20","open":21329,"high":21444,"low":21329,"close":21439,"volume":594837},{"date":"2025-10-21","open":21674,"high":21729,"low":21614,"close":21684,"volume":627652},{"date":"2025-10-22","open":21684,"high":21764,"low":21639,"close":21729,"volume":740403},{"date":"2025-10-23","open":21504,"high":21759,"low":21485,"close":21719,"volume":626349},{"date":"2025-10-24","open":21938,"high":21938,"low":21808,"close":21888,"volume":973316},{"date":"2025-10-27","open":22332,"high":22407,"low":22272,"close":22392,"volume":1434391},{"date":"2025-10-28","open":22596,"high":22701,"low":22581,"close":22676,"volume":1675531},{"date":"2025-10-29","open":22837,"high":23086,"low":22837,"close":23076,"volume":1810357},{"date":"2025-10-30","open":23075,"high":23280,"low":23035,"close":23205,"volume":2455608},{"date":"2025-10-31","open":23205,"high":23359,"low":23195,"close":23270,"volume":1290570},{"date":"2025-11-03","open":23001,"high":23081,"low":22906,"close":22936,"volume":1294963,"rsi_14":78.33,"sma_20":21843.8,"sma_60":20632.67,"sma_120":19115.85},{"date":"2025-11-04","open":22995,"high":23125,"low":22791,"close":22816,"volume":1471888,"rsi_14":76.22,"sma_20":21936.1,"sma_60":20700.6,"sma_120":19174.77},{"date":"2025-11-05","open":22611,"high":22836,"low":22451,"close":22836,"volume":1352521,"rsi_14":76.26,"sma_20":22031.9,"sma_60":20762.47,"sma_120":19233.31},{"date":"2025-11-06","open":22921,"high":23041,"low":22847,"close":23016,"volume":773411,"rsi_14":83.94,"sma_20":22125.95,"sma_60":20829.07,"sma_120":19289.35},{"date":"2025-11-07","open":22666,"high":22811,"low":22601,"close":22811,"volume":904214,"rsi_14":75.33,"sma_20":22187.85,"sma_60":20888.2,"sma_120":19339.66},{"date":"2025-11-10","open":22817,"high":23021,"low":22707,"close":22931,"volume":1565897,"rsi_14":74.14,"sma_20":22271.4,"sma_60":20946.48,"sma_120":19386.3},{"date":"2025-11-11","open":23270,"high":23414,"low":23215,"close":23275,"volume":1198855,"rsi_14":76.83,"sma_20":22369.45,"sma_60":21007.27,"sma_120":19437.28},{"date":"2025-11-12","open":23276,"high":23475,"low":23266,"close":23455,"volume":1604413,"rsi_14":78.44,"sma_20":22478.45,"sma_60":21071.45,"sma_120":19491.2},{"date":"2025-11-13","open":23200,"high":23334,"low":23145,"close":23260,"volume":615451,"rsi_14":72.3,"sma_20":22577.0,"sma_60":21130.0,"sma_120":19545.0},{"date":"2025-11-14","open":22971,"high":22976,"low":22273,"close":22437,"volume":1793543,"rsi_14":50.65,"sma_20":22646.1,"sma_60":21174.98,"sma_120":19590.36},{"date":"2025-11-17","open":22606,"high":22900,"low":22551,"close":22841,"volume":930889,"rsi_14":52.35,"sma_20":22716.2,"sma_60":21226.47,"sma_120":19640.46},{"date":"2025-11-18","open":22476,"high":22596,"low":22242,"close":22342,"volume":1364248,"rsi_14":39.87,"sma_20":22749.15,"sma_60":21269.72,"sma_120":19687.44},{"date":"2025-11-19","open":22058,"high":22268,"low":22018,"close":22123,"volume":1407682,"rsi_14":35.39,"sma_20":22768.85,"sma_60":21315.12,"sma_120":19732.59},{"date":"2025-11-20","open":22961,"high":23051,"low":22777,"close":22956,"volume":1025274,"rsi_14":46.48,"sma_20":22830.7,"sma_60":21375.48,"sma_120":19785.64},{"date":"2025-11-21","open":22043,"high":22213,"low":22013,"close":22133,"volume":1313733,"rsi_14":41.91,"sma_20":22842.9,"sma_60":21425.78,"sma_120":19830.79},{"date":"2025-11-24","open":22408,"high":22602,"low":22353,"close":22562,"volume":1733495,"rsi_14":47.58,"sma_20":22851.35,"sma_60":21477.58,"sma_120":19876.65},{"date":"2025-11-25","open":23220,"high":23240,"low":23125,"close":23190,"volume":1286154,"rsi_14":53.01,"sma_20":22877.05,"sma_60":21537.53,"sma_120":19925.12},{"date":"2025-11-26","open":23160,"high":23325,"low":23040,"close":23320,"volume":1102299,"rsi_14":52.61,"sma_20":22889.3,"sma_60":21597.33,"sma_120":19977.35},{"date":"2025-11-27","open":23534,"high":23534,"low":23320,"close":23325,"volume":676542,"rsi_14":54.97,"sma_20":22897.85,"sma_60":21661.47,"sma_120":20032.49},{"date":"2025-11-28","open":23325,"high":23544,"low":23325,"close":23524,"volume":654611,"rsi_14":55.6,"sma_20":22913.15,"sma_60":21724.53,"sma_120":20087.14},{"date":"2025-12-01","open":23505,"high":23505,"low":23175,"close":23270,"volume":1644092,"rsi_14":50.41,"sma_20":22932.45,"sma_60":21787.92,"sma_120":20140.66},{"date":"2025-12-02","open":23350,"high":23505,"low":23350,"close":23350,"volume":701791,"rsi_14":49.52,"sma_20":22961.7,"sma_60":21852.63,"sma_120":20194.97},{"date":"2025-12-03","open":23514,"high":23579,"low":23445,"close":23524,"volume":2490728,"rsi_14":52.84,"sma_20":22998.7,"sma_60":21918.18,"sma_120":20248.49},{"date":"2025-12-04","open":23345,"high":23445,"low":23300,"close":23445,"volume":1913550,"rsi_14":61.01,"sma_20":23022.75,"sma_60":21978.75,"sma_120":20299.6},{"date":"2025-12-05","open":23500,"high":23544,"low":23445,"close":23485,"volume":487184,"rsi_14":57.81,"sma_20":23059.0,"sma_60":22033.92,"sma_120":20353.5},{"date":"2025-12-08","open":23529,"high":23629,"low":23505,"close":23579,"volume":549809,"rsi_14":65.93,"sma_20":23094.05,"sma_60":22091.17,"sma_120":20409.15},{"date":"2025-12-09","open":23574,"high":23599,"low":23544,"close":23559,"volume":716715,"rsi_14":69.36,"sma_20":23110.85,"sma_60":22146.33,"sma_120":20463.26},{"date":"2025-12-10","open":23559,"high":23599,"low":23509,"close":23579,"volume":512026,"rsi_14":61.15,"sma_20":23119.7,"sma_60":22199.75,"sma_120":20516.58},{"date":"2025-12-11","open":23465,"high":23470,"low":23190,"close":23345,"volume":1188962,"rsi_14":75.86,"sma_20":23126.5,"sma_60":22247.17,"sma_120":20567.81},{"date":"2025-12-12","open":23345,"high":23450,"low":23330,"close":23450,"volume":594158,"rsi_14":72.17,"sma_20":23179.75,"sma_60":22297.42,"sma_120":20619.88},{"date":"2025-12-15","open":22971,"high":23001,"low":22896,"close":22911,"volume":1244726,"rsi_14":44.36,"sma_20":23185.75,"sma_60":22335.85,"sma_120":20667.94},{"date":"2025-12-16","open":22557,"high":22587,"low":22422,"close":22487,"volume":2479153,"rsi_14":33.15,"sma_20":23195.45,"sma_60":22363.95,"sma_120":20712.51},{"date":"2025-12-17","open":22751,"high":22901,"low":22671,"close":22901,"volume":1746085,"rsi_14":42.09,"sma_20":23236.9,"sma_60":22400.22,"sma_120":20758.54},{"date":"2025-12-18","open":22372,"high":22447,"low":22342,"close":22432,"volume":1249702,"rsi_14":31.47,"sma_20":23213.2,"sma_60":22427.57,"sma_120":20800.87},{"date":"2025-12-19","open":22726,"high":22836,"low":22657,"close":22781,"volume":729173,"rsi_14":41.97,"sma_20":23248.15,"sma_60":22459.0,"sma_120":20845.32},{"date":"2025-12-22","open":23100,"high":23195,"low":23071,"close":23150,"volume":575128,"rsi_14":47.01,"sma_20":23280.15,"sma_60":22494.45,"sma_120":20891.39},{"date":"2025-12-23","open":23150,"high":23215,"low":23140,"close":23145,"volume":698606,"rsi_14":44.01,"sma_20":23280.45,"sma_60":22527.4,"sma_120":20936.17},{"date":"2025-12-24","open":23410,"high":23425,"low":22981,"close":22986,"volume":523006,"rsi_14":42.92,"sma_20":23266.25,"sma_60":22560.6,"sma_120":20980.92},{"date":"2025-12-26","open":22961,"high":23071,"low":22701,"close":22871,"volume":707817,"rsi_14":40.75,"sma_20":23243.5,"sma_60":22593.28,"sma_120":21025.03},{"date":"2025-12-29","open":22870,"high":22880,"low":22665,"close":22665,"volume":327026,"rsi_14":36.1,"sma_20":23197.75,"sma_60":22619.48,"sma_120":21065.36},{"date":"2025-12-30","open":22585,"high":22730,"low":22535,"close":22730,"volume":383753,"rsi_14":37.48,"sma_20":23168.0,"sma_60":22648.08,"sma_120":21105.4},{"date":"2026-01-02","open":22665,"high":22835,"low":22635,"close":22810,"volume":800043,"rsi_14":38.53,"sma_20":23138.25,"sma_60":22678.68,"sma_120":21146.19},{"date":"2026-01-05","open":22610,"high":22665,"low":22600,"close":22600,"volume":1000365,"rsi_14":38.8,"sma_20":23089.25,"sma_60":22706.62,"sma_120":21185.28},{"date":"2026-01-06","open":22630,"high":22695,"low":22625,"close":22685,"volume":1542018,"rsi_14":38.45,"sma_20":23048.5,"sma_60":22732.4,"sma_120":21225.19},{"date":"2026-01-07","open":22710,"high":22755,"low":22660,"close":22660,"volume":1663238,"rsi_14":44.98,"sma_20":23004.5,"sma_60":22750.45,"sma_120":21263.86},{"date":"2026-01-08","open":22830,"high":22867,"low":22705,"close":22715,"volume":2587193,"rsi_14":53.28,"sma_20":22958.5,"sma_60":22774.65,"sma_120":21301.69},{"date":"2026-01-09","open":22780,"high":22930,"low":22770,"close":22910,"volume":2457736,"rsi_14":49.08,"sma_20":22923.25,"sma_60":22801.18,"sma_120":21340.36},{"date":"2026-01-12","open":23085,"high":23115,"low":22910,"close":23035,"volume":2091579,"rsi_14":63.1,"sma_20":22893.25,"sma_60":22830.47,"sma_120":21378.33},{"date":"2026-01-13","open":23205,"high":23370,"low":23205,"close":23370,"volume":2451877,"rsi_14":62.83,"sma_20":22891.75,"sma_60":22865.08,"sma_120":21419.04},{"date":"2026-01-14","open":23375,"high":23425,"low":23320,"close":23335,"volume":2994289,"rsi_14":53.71,"sma_20":22883.25,"sma_60":22903.03,"sma_120":21457.26},{"date":"2026-01-15","open":22800,"high":23000,"low":22790,"close":23000,"volume":2373760,"rsi_14":45.19,"sma_20":22885.0,"sma_60":22928.98,"sma_120":21492.32},{"date":"2026-01-16","open":22970,"high":23105,"low":22930,"close":23095,"volume":2986336,"rsi_14":51.36,"sma_20":22912.75,"sma_60":22952.45,"sma_120":21527.88},{"date":"2026-01-19","open":22825,"high":22825,"low":22685,"close":22720,"volume":814778,"rsi_14":45.49,"sma_20":22901.0,"sma_60":22968.92,"sma_120":21559.89},{"date":"2026-01-20","open":22660,"high":22760,"low":22635,"close":22635,"volume":1920788,"rsi_14":49.29,"sma_20":22908.5,"sma_60":22984.13,"sma_120":21592.2},{"date":"2026-01-21","open":22390,"high":22400,"low":22240,"close":22305,"volume":2392355,"rsi_14":41.01,"sma_20":22882.0,"sma_60":22991.02,"sma_120":21622.71},{"date":"2026-01-22","open":22395,"high":22470,"low":22350,"close":22370,"volume":2000727,"rsi_14":40.64,"sma_20":22840.25,"sma_60":22990.58,"sma_120":21652.18},{"date":"2026-01-23","open":22500,"high":22665,"low":22470,"close":22655,"volume":2112289,"rsi_14":51.13,"sma_20":22813.0,"sma_60":22990.17,"sma_120":21682.53},{"date":"2026-01-26","open":22285,"high":22360,"low":22175,"close":22280,"volume":3554753,"rsi_14":42.54,"sma_20":22775.0,"sma_60":22976.85,"sma_120":21708.22},{"date":"2026-01-27","open":22670,"high":22820,"low":22670,"close":22755,"volume":1054757,"rsi_14":51.5,"sma_20":22766.5,"sma_60":22969.28,"sma_120":21739.44},{"date":"2026-01-28","open":22765,"high":22830,"low":22630,"close":22750,"volume":1116377,"rsi_14":50.56,"sma_20":22770.75,"sma_60":22960.55,"sma_120":21765.76},{"date":"2026-01-29","open":22625,"high":22695,"low":22505,"close":22690,"volume":1014273,"rsi_14":46.31,"sma_20":22768.75,"sma_60":22956.4,"sma_120":21794.53},{"date":"2026-01-30","open":22610,"high":22630,"low":22385,"close":22460,"volume":1610910,"rsi_14":40.68,"sma_20":22751.25,"sma_60":22950.4,"sma_120":21825.5},{"date":"2026-02-02","open":22580,"high":22755,"low":22350,"close":22460,"volume":1442102,"rsi_14":33.45,"sma_20":22744.25,"sma_60":22944.07,"sma_120":21853.27},{"date":"2026-02-03","open":22910,"high":23020,"low":22890,"close":22935,"volume":1101195,"rsi_14":43.73,"sma_20":22756.75,"sma_60":22942.67,"sma_120":21885.87},{"date":"2026-02-04","open":22390,"high":22525,"low":22387,"close":22505,"volume":2001677,"rsi_14":42.47,"sma_20":22749.0,"sma_60":22937.5,"sma_120":21912.85},{"date":"2026-02-05","open":22370,"high":22440,"low":22185,"close":22380,"volume":2325957,"rsi_14":39.22,"sma_20":22732.25,"sma_60":22928.27,"sma_120":21937.38},{"date":"2026-02-06","open":21505,"high":21695,"low":21385,"close":21695,"volume":797818,"rsi_14":35.86,"sma_20":22671.5,"sma_60":22901.87,"sma_120":21954.57},{"date":"2026-02-09","open":22205,"high":22305,"low":22155,"close":22155,"volume":1277027,"rsi_14":44.0,"sma_20":22627.5,"sma_60":22880.15,"sma_120":21975.8},{"date":"2026-02-10","open":22350,"high":22355,"low":22220,"close":22325,"volume":888512,"rsi_14":50.26,"sma_20":22575.25,"sma_60":22864.5,"sma_120":21997.25},{"date":"2026-02-11","open":22200,"high":22240,"low":22085,"close":22085,"volume":1666316,"rsi_14":46.45,"sma_20":22512.75,"sma_60":22858.58,"sma_120":22016.78},{"date":"2026-02-12","open":21875,"high":21900,"low":21760,"close":21790,"volume":1164725,"rsi_14":39.25,"sma_20":22452.25,"sma_60":22841.0,"sma_120":22033.73},{"date":"2026-02-13","open":21260,"high":21305,"low":21160,"close":21170,"volume":1418374,"rsi_14":37.0,"sma_20":22356.0,"sma_60":22821.4,"sma_120":22045.56},{"date":"2026-02-19","open":21325,"high":21455,"low":21325,"close":21370,"volume":776785,"rsi_14":32.67,"sma_20":22288.5,"sma_60":22808.8,"sma_120":22061.96},{"date":"2026-02-20","open":21370,"high":21425,"low":21340,"close":21410,"volume":1034675,"rsi_14":33.37,"sma_20":22227.25,"sma_60":22782.98,"sma_120":22079.23},{"date":"2026-02-23","open":21535,"high":21540,"low":21330,"close":21335,"volume":710163,"rsi_14":33.25,"sma_20":22178.75,"sma_60":22769.63,"sma_120":22097.71},{"date":"2026-02-24","open":21355,"high":21480,"low":21355,"close":21380,"volume":1105107,"rsi_14":36.01,"sma_20":22129.25,"sma_60":22749.88,"sma_120":22113.73},{"date":"2026-02-25","open":21425,"high":21515,"low":21295,"close":21315,"volume":1962032,"rsi_14":35.41,"sma_20":22062.25,"sma_60":22718.57,"sma_120":22128.05},{"date":"2026-02-26","open":21485,"high":21565,"low":21370,"close":21500,"volume":2766727,"rsi_14":30.26,"sma_20":22023.25,"sma_60":22688.17,"sma_120":22142.75},{"date":"2026-02-27","open":21280,"high":21370,"low":21200,"close":21365,"volume":833542,"rsi_14":32.93,"sma_20":21953.75,"sma_60":22654.58,"sma_120":22158.03},{"date":"2026-03-03","open":21450,"high":21565,"low":21235,"close":21285,"volume":820813,"rsi_14":33.38,"sma_20":21880.5,"sma_60":22616.33,"sma_120":22170.43},{"date":"2026-03-04","open":21610,"high":21735,"low":21400,"close":21455,"volume":901175,"rsi_14":45.68,"sma_20":21818.75,"sma_60":22585.17,"sma_120":22186.54},{"date":"2026-03-05","open":21865,"high":21960,"low":21790,"close":21835,"volume":431400,"rsi_14":44.07,"sma_20":21787.5,"sma_60":22559.0,"sma_120":22205.82},{"date":"2026-03-06","open":22100,"high":22190,"low":22040,"close":22105,"volume":371646,"rsi_14":46.07,"sma_20":21769.75,"sma_60":22534.42,"sma_120":22226.3},{"date":"2026-03-09","open":21605,"high":21615,"low":21370,"close":21615,"volume":434401,"rsi_14":42.3,"sma_20":21703.75,"sma_60":22503.0,"sma_120":22240.88},{"date":"2026-03-10","open":21830,"high":22050,"low":21830,"close":21980,"volume":213532,"rsi_14":53.04,"sma_20":21677.5,"sma_60":22477.0,"sma_120":22255.46},{"date":"2026-03-11","open":22045,"high":22185,"low":21970,"close":22005,"volume":509522,"rsi_14":66.53,"sma_20":21658.75,"sma_60":22449.83,"sma_120":22270.5},{"date":"2026-03-12","open":22005,"high":22065,"low":21940,"close":22015,"volume":3102661,"rsi_14":63.81,"sma_20":21674.75,"sma_60":22423.17,"sma_120":22284.75},{"date":"2026-03-13","open":21945,"high":22075,"low":21910,"close":22045,"volume":2460142,"rsi_14":63.66,"sma_20":21669.25,"sma_60":22396.67,"sma_120":22298.21},{"date":"2026-03-16","open":21835,"high":21840,"low":21725,"close":21840,"volume":2447605,"rsi_14":60.29,"sma_20":21645.0,"sma_60":22370.67,"sma_120":22308.92},{"date":"2026-03-17","open":21840,"high":21882,"low":21780,"close":21795,"volume":4060661,"rsi_14":58.45,"sma_20":21630.5,"sma_60":22342.17,"sma_120":22319.79},{"date":"2026-03-18","open":21885,"high":22010,"low":21875,"close":22000,"volume":1285523,"rsi_14":63.2,"sma_20":21641.0,"sma_60":22326.08,"sma_120":22330.97},{"date":"2026-03-19","open":21845,"high":21845,"low":21695,"close":21730,"volume":2039697,"rsi_14":54.29,"sma_20":21669.0,"sma_60":22312.58,"sma_120":22338.27},{"date":"2026-03-20","open":21560,"high":21680,"low":21495,"close":21655,"volume":1217362,"rsi_14":55.53,"sma_20":21683.25,"sma_60":22290.92,"sma_120":22345.57},{"date":"2026-03-23","open":21225,"high":21275,"low":21095,"close":21245,"volume":1392074,"rsi_14":49.32,"sma_20":21675.0,"sma_60":22270.25,"sma_120":22348.91},{"date":"2026-03-24","open":21440,"high":21505,"low":21335,"close":21420,"volume":2581414,"rsi_14":49.41,"sma_20":21679.25,"sma_60":22246.67,"sma_120":22352.83},{"date":"2026-03-25","open":21315,"high":21410,"low":21295,"close":21360,"volume":1743180,"rsi_14":40.99,"sma_20":21678.25,"sma_60":22215.92,"sma_120":22355.18},{"date":"2026-03-26","open":21360,"high":21500,"low":21360,"close":21415,"volume":3025528,"rsi_14":35.74,"sma_20":21683.25,"sma_60":22186.17,"sma_120":22356.78},{"date":"2026-03-27","open":21020,"high":21095,"low":20945,"close":21080,"volume":502076,"rsi_14":38.19,"sma_20":21662.25,"sma_60":22153.5,"sma_120":22357.05},{"date":"2026-03-30","open":20270,"high":20515,"low":20180,"close":20515,"volume":2644624,"rsi_14":20.28,"sma_20":21619.75,"sma_60":22113.33,"sma_120":22353.31},{"date":"2026-03-31","open":20335,"high":20825,"low":20300,"close":20735,"volume":1764596,"rsi_14":26.13,"sma_20":21592.25,"sma_60":22081.17,"sma_120":22350.33},{"date":"2026-04-01","open":21300,"high":21400,"low":21205,"close":21350,"volume":1616121,"rsi_14":39.82,"sma_20":21587.0,"sma_60":22058.17,"sma_120":22353.12},{"date":"2026-04-02","open":21500,"high":21510,"low":21130,"close":21155,"volume":907033,"rsi_14":37.03,"sma_20":21553.0,"sma_60":22030.58,"sma_120":22354.63},{"date":"2026-04-03","open":21490,"high":21490,"low":21355,"close":21355,"volume":182193,"rsi_14":42.92,"sma_20":21515.5,"sma_60":22009.83,"sma_120":22358.22},{"date":"2026-04-06","open":21355,"high":21515,"low":21350,"close":21435,"volume":821193,"rsi_14":44.8,"sma_20":21506.5,"sma_60":21989.0,"sma_120":22360.7},{"date":"2026-04-07","open":21605,"high":21605,"low":21415,"close":21450,"volume":476069,"rsi_14":41.59,"sma_20":21480.0,"sma_60":21968.83,"sma_120":22359.64},{"date":"2026-04-08","open":22100,"high":22100,"low":21885,"close":21975,"volume":1159977,"rsi_14":53.48,"sma_20":21478.5,"sma_60":21956.5,"sma_120":22365.58},{"date":"2026-04-09","open":21920,"high":21960,"low":21835,"close":21900,"volume":763312,"rsi_14":53.48,"sma_20":21472.75,"sma_60":21939.67,"sma_120":22370.42},{"date":"2026-04-10","open":22090,"high":22350,"low":22075,"close":22285,"volume":811513,"rsi_14":64.86,"sma_20":21484.75,"sma_60":21927.17,"sma_120":22378.82},{"date":"2026-04-13","open":22360,"high":22435,"low":22300,"close":22415,"volume":644128,"rsi_14":64.4,"sma_20":21513.5,"sma_60":21911.25,"sma_120":22388.17},{"date":"2026-04-14","open":22760,"high":22850,"low":22700,"close":22805,"volume":1283766,"rsi_14":69.09,"sma_20":21564.0,"sma_60":21902.42,"sma_120":22402.72},{"date":"2026-04-15","open":23275,"high":23350,"low":23240,"close":23270,"volume":1041700,"rsi_14":72.11,"sma_20":21627.5,"sma_60":21906.92,"sma_120":22417.95},{"date":"2026-04-16","open":23725,"high":23870,"low":23695,"close":23860,"volume":1801637,"rsi_14":81.24,"sma_20":21734.0,"sma_60":21919.67,"sma_120":22436.06},{"date":"2026-04-17","open":23865,"high":23930,"low":23790,"close":23870,"volume":682810,"rsi_14":93.07,"sma_20":21844.75,"sma_60":21938.83,"sma_120":22453.88},{"date":"2026-04-20","open":23980,"high":23990,"low":23830,"close":23915,"volume":717574,"rsi_14":92.74,"sma_20":21978.25,"sma_60":21960.17,"sma_120":22472.15},{"date":"2026-04-21","open":23975,"high":23995,"low":23920,"close":23975,"volume":953925,"rsi_14":91.47,"sma_20":22106.0,"sma_60":21988.0,"sma_120":22489.51},{"date":"2026-04-22","open":24005,"high":24065,"low":23965,"close":24015,"volume":1127750,"rsi_14":97.51,"sma_20":22238.75,"sma_60":22015.42,"sma_120":22503.0},{"date":"2026-04-23","open":24255,"high":24315,"low":24145,"close":24285,"volume":717662,"rsi_14":97.56,"sma_20":22382.25,"sma_60":22042.58,"sma_120":22516.38},{"date":"2026-04-24","open":24235,"high":24290,"low":24140,"close":24200,"volume":902958,"rsi_14":94.81,"sma_20":22538.25,"sma_60":22074.58,"sma_120":22525.72},{"date":"2026-04-27","open":24415,"high":24610,"low":24395,"close":24460,"volume":967519,"rsi_14":95.2,"sma_20":22735.5,"sma_60":22103.0,"sma_120":22536.14},{"date":"2026-04-28","open":24700,"high":24765,"low":24475,"close":24480,"volume":1175095,"rsi_14":94.34,"sma_20":22922.75,"sma_60":22131.83,"sma_120":22546.19},{"date":"2026-04-29","open":24380,"high":24560,"low":24370,"close":24540,"volume":578688,"rsi_14":96.98,"sma_20":23082.25,"sma_60":22162.67,"sma_120":22559.53},{"date":"2026-04-30","open":24790,"high":24930,"low":24505,"close":24545,"volume":1069333,"rsi_14":96.5,"sma_20":23251.75,"sma_60":22197.42,"sma_120":22573.91},{"date":"2026-05-04","open":24635,"high":24705,"low":24500,"close":24500,"volume":945508,"rsi_14":94.46,"sma_20":23409.0,"sma_60":22231.42,"sma_120":22587.74},{"date":"2026-05-06","open":24575,"high":24595,"low":24335,"close":24390,"volume":1213944,"rsi_14":88.38,"sma_20":23556.75,"sma_60":22255.67,"sma_120":22599.17},{"date":"2026-05-07","open":24570,"high":24780,"low":24570,"close":24780,"volume":748668,"rsi_14":87.94,"sma_20":23723.25,"sma_60":22293.58,"sma_120":22615.54},{"date":"2026-05-08","open":24825,"high":25220,"low":24820,"close":25220,"volume":1126173,"rsi_14":86.96,"sma_20":23885.5,"sma_60":22340.92,"sma_120":22634.59},{"date":"2026-05-11","open":25220,"high":25420,"low":25190,"close":25355,"volume":1428049,"rsi_14":87.79,"sma_20":24058.25,"sma_60":22401.92,"sma_120":22651.89},{"date":"2026-05-12","open":25355,"high":25500,"low":25335,"close":25460,"volume":981248,"rsi_14":88.15,"sma_20":24217.0,"sma_60":22457.0,"sma_120":22668.58},{"date":"2026-05-13","open":25490,"high":25755,"low":25480,"close":25670,"volume":1009510,"rsi_14":88.97,"sma_20":24379.75,"sma_60":22512.75,"sma_120":22688.62},{"date":"2026-05-14","open":25900,"high":26075,"low":25895,"close":26055,"volume":825346,"rsi_14":90.48,"sma_20":24542.25,"sma_60":22578.92,"sma_120":22718.75},{"date":"2026-05-15","open":26240,"high":26415,"low":26055,"close":26060,"volume":2001764,"rsi_14":89.36,"sma_20":24681.75,"sma_60":22650.08,"sma_120":22745.54},{"date":"2026-05-18","open":25915,"high":25965,"low":25775,"close":25810,"volume":1245579,"rsi_14":83.26,"sma_20":24779.25,"sma_60":22727.42,"sma_120":22774.41},{"date":"2026-05-19","open":25805,"high":26010,"low":25805,"close":25950,"volume":886047,"rsi_14":82.39,"sma_20":24883.25,"sma_60":22803.75,"sma_120":22806.28},{"date":"2026-05-20","open":25775,"high":25815,"low":25670,"close":25785,"volume":860507,"rsi_14":76.69,"sma_20":24976.75,"sma_60":22876.67,"sma_120":22829.83},{"date":"2026-05-21","open":25770,"high":26020,"low":25720,"close":25995,"volume":1624749,"rsi_14":78.03,"sma_20":25077.75,"sma_60":22954.33,"sma_120":22861.98},{"date":"2026-05-22","open":25995,"high":26320,"low":25995,"close":26270,"volume":484281,"rsi_14":80.1,"sma_20":25190.5,"sma_60":23035.83,"sma_120":22892.86},{"date":"2026-05-26","open":26310,"high":26320,"low":26065,"close":26080,"volume":776635,"rsi_14":76.25,"sma_20":25280.25,"sma_60":23115.25,"sma_120":22916.91},{"date":"2026-05-27","open":26080,"high":26085,"low":25670,"close":25970,"volume":1743409,"rsi_14":76.25,"sma_20":25368.75,"sma_60":23189.75,"sma_120":22938.96},{"date":"2026-05-28","open":26120,"high":26325,"low":26045,"close":26120,"volume":1257175,"rsi_14":74.19,"sma_20":25451.75,"sma_60":23269.0,"sma_120":22961.79},{"date":"2026-05-29","open":26365,"high":26560,"low":26265,"close":26560,"volume":986936,"rsi_14":74.19,"sma_20":25555.75,"sma_60":23356.92,"sma_120":22986.62},{"date":"2026-06-01","open":26765,"high":27115,"low":26765,"close":26840,"volume":1597738,"rsi_14":75.47,"sma_20":25670.75,"sma_60":23446.67,"sma_120":23015.92},{"date":"2026-06-02","open":26720,"high":26905,"low":26670,"close":26885,"volume":1660222,"rsi_14":74.96,"sma_20":25787.75,"sma_60":23530.83,"sma_120":23044.92},{"date":"2026-06-04","open":26335,"high":26365,"low":25820,"close":26365,"volume":847322,"rsi_14":60.98,"sma_20":25881.0,"sma_60":23601.83,"sma_120":23068.12},{"date":"2026-06-05","open":26365,"high":26570,"low":26295,"close":26390,"volume":1219796,"rsi_14":55.97,"sma_20":25981.0,"sma_60":23681.42,"sma_120":23092.21},{"date":"2026-06-08","open":25355,"high":25960,"low":25325,"close":25520,"volume":1027454,"rsi_14":42.64,"sma_20":26018.0,"sma_60":23740.42,"sma_120":23108.71},{"date":"2026-06-09","open":25475,"high":25480,"low":25160,"close":25290,"volume":480483,"rsi_14":42.88,"sma_20":26021.5,"sma_60":23795.17,"sma_120":23122.5},{"date":"2026-06-10","open":24975,"high":25075,"low":24805,"close":24940,"volume":1044015,"rsi_14":36.92,"sma_20":26000.75,"sma_60":23843.92,"sma_120":23133.54},{"date":"2026-06-11","open":24405,"high":24710,"low":24285,"close":24710,"volume":382486,"rsi_14":36.31,"sma_20":25963.25,"sma_60":23888.33,"sma_120":23142.5},{"date":"2026-06-12","open":24780,"high":24915,"low":24745,"close":24765,"volume":610932,"rsi_14":33.69,"sma_20":25918.0,"sma_60":23937.08,"sma_120":23153.88},{"date":"2026-06-15","open":24775,"high":25010,"low":24680,"close":24960,"volume":1485221,"rsi_14":32.25,"sma_20":25863.25,"sma_60":23989.83,"sma_120":23166.0},{"date":"2026-06-16","open":25245,"high":25360,"low":25215,"close":25215,"volume":1008347,"rsi_14":38.48,"sma_20":25821.0,"sma_60":24043.42,"sma_120":23184.75},{"date":"2026-06-17","open":25065,"high":25190,"low":24970,"close":25120,"volume":678756,"rsi_14":38.64,"sma_20":25786.5,"sma_60":24099.92,"sma_120":23206.25},{"date":"2026-06-18","open":25035,"high":25105,"low":24890,"close":25060,"volume":1370469,"rsi_14":35.48,"sma_20":25742.0,"sma_60":24156.67,"sma_120":23223.79},{"date":"2026-06-19","open":25375,"high":25485,"low":25135,"close":25175,"volume":497102,"rsi_14":29.17,"sma_20":25711.5,"sma_60":24222.17,"sma_120":23246.21},{"date":"2026-06-22","open":25160,"high":25390,"low":25110,"close":25390,"volume":834421,"rsi_14":27.76,"sma_20":25681.25,"sma_60":24288.33,"sma_120":23267.5},{"date":"2026-06-23","open":24815,"high":24905,"low":24475,"close":24500,"volume":1171200,"rsi_14":20.95,"sma_20":25592.75,"sma_60":24340.67,"sma_120":23278.29},{"date":"2026-06-24","open":24465,"high":24700,"low":24420,"close":24640,"volume":1023922,"rsi_14":26.85,"sma_20":25520.75,"sma_60":24394.42,"sma_120":23290.29},{"date":"2026-06-25","open":24835,"high":24835,"low":24520,"close":24590,"volume":770733,"rsi_14":26.0,"sma_20":25451.75,"sma_60":24452.92,"sma_120":23303.21},{"date":"2026-06-26","open":24055,"high":24075,"low":23485,"close":23575,"volume":777098,"rsi_14":25.03,"sma_20":25324.5,"sma_60":24503.92,"sma_120":23308.62},{"date":"2026-06-29","open":24035,"high":24415,"low":24035,"close":24315,"volume":349736,"rsi_14":38.93,"sma_20":25212.25,"sma_60":24563.58,"sma_120":23322.38},{"date":"2026-06-30","open":24450,"high":24670,"low":24450,"close":24665,"volume":249904,"rsi_14":46.88,"sma_20":25103.5,"sma_60":24618.83,"sma_120":23338.5},{"date":"2026-07-01","open":24885,"high":25020,"low":24835,"close":24900,"volume":485746,"rsi_14":52.15,"sma_20":25004.25,"sma_60":24681.25,"sma_120":23355.92},{"date":"2026-07-02","open":25200,"high":25340,"low":25085,"close":25190,"volume":1146525,"rsi_14":54.57,"sma_20":24945.5,"sma_60":24745.17,"sma_120":23377.5},{"date":"2026-07-03","open":25000,"high":25235,"low":24940,"close":24975,"volume":375243,"rsi_14":50.16,"sma_20":24874.75,"sma_60":24804.17,"sma_120":23396.58},{"date":"2026-07-06","open":25080,"high":25100,"low":24830,"close":24875,"volume":331493,"rsi_14":46.23,"sma_20":24842.5,"sma_60":24861.25,"sma_120":23415.04},{"date":"2026-07-07","open":24975,"high":25090,"low":24805,"close":24945,"volume":804652,"rsi_14":48.05,"sma_20":24825.25,"sma_60":24910.75,"sma_120":23433.62},{"date":"2026-07-08","open":24945,"high":24945,"low":24555,"close":24555,"volume":813129,"rsi_14":44.76,"sma_20":24806.0,"sma_60":24955.0,"sma_120":23447.33},{"date":"2026-07-09","open":24745,"high":24930,"low":24665,"close":24915,"volume":311844,"rsi_14":47.43,"sma_20":24816.25,"sma_60":24998.83,"sma_120":23463.0},{"date":"2026-07-10","open":25100,"high":25150,"low":24870,"close":24890,"volume":517729,"rsi_14":44.87,"sma_20":24822.5,"sma_60":25040.08,"sma_120":23475.67},{"date":"2026-07-13","open":24995,"high":25200,"low":24985,"close":25000,"volume":606637,"rsi_14":56.11,"sma_20":24824.5,"sma_60":25076.67,"sma_120":23489.54},{"date":"2026-07-14","open":24885,"high":24890,"low":24580,"close":24840,"volume":889805,"rsi_14":52.43,"sma_20":24805.75,"sma_60":25102.83,"sma_120":23504.88},{"date":"2026-07-15","open":25040,"high":25135,"low":24955,"close":25095,"volume":630261,"rsi_14":55.85,"sma_20":24804.5,"sma_60":25123.42,"sma_120":23521.54},{"date":"2026-07-16","open":25390,"high":25510,"low":25380,"close":25380,"volume":683140,"rsi_14":75.17,"sma_20":24820.5,"sma_60":25148.58,"sma_120":23543.71},{"date":"2026-07-20","open":24745,"high":24807,"low":24360,"close":24460,"volume":734937,"rsi_14":51.93,"sma_20":24784.75,"sma_60":25157.67,"sma_120":23558.92},{"date":"2026-07-21","open":24475,"high":24680,"low":24475,"close":24660,"volume":1220494,"rsi_14":49.93,"sma_20":24748.25,"sma_60":25169.08,"sma_120":23578.54},{"date":"2026-07-22","open":24670,"high":24760,"low":24615,"close":24675,"volume":507309,"rsi_14":46.69,"sma_20":24757.0,"sma_60":25180.08,"sma_120":23597.75},{"date":"2026-07-23","open":24455,"high":24485,"low":24190,"close":24230,"volume":342586,"rsi_14":36.48,"sma_20":24736.5,"sma_60":25179.17,"sma_120":23610.88},{"date":"2026-07-24","open":23805,"high":23920,"low":23495,"close":23610,"volume":437347,"rsi_14":32.74,"sma_20":24687.5,"sma_60":25169.33,"sma_120":23621.96},{"date":"2026-07-27","open":23650,"high":23955,"low":23650,"close":23950,"volume":724823,"rsi_14":38.97,"sma_20":24706.25,"sma_60":25160.83,"sma_120":23631.92},{"date":"2026-07-28","open":23610,"high":23677,"low":23330,"close":23375,"volume":296014,"rsi_14":33.3,"sma_20":24659.25,"sma_60":25142.42,"sma_120":23637.12},{"date":"2026-07-29","open":23560,"high":23665,"low":23170,"close":23310,"volume":539319,"rsi_14":35.77,"sma_20":24591.5,"sma_60":25121.92,"sma_120":23642.29},{"date":"2026-07-30","open":23230,"high":23295,"low":22960,"close":22990,"volume":346727,"rsi_14":27.8,"sma_20":24496.0,"sma_60":25096.0,"sma_120":23646.71},{"date":"2026-07-31","open":23380,"high":23900,"low":23380,"close":23665,"volume":317225,"rsi_14":37.71,"sma_20":24419.75,"sma_60":25082.08,"sma_120":23656.75},{"date":"2026-08-03","open":24275,"high":24365,"low":24205,"close":24280,"volume":291007,"rsi_14":43.44,"sma_20":24385.0,"sma_60":25080.25,"sma_120":23667.96},{"date":"2026-08-04","open":24845,"high":24890,"low":24545,"close":24875,"volume":2060040,"rsi_14":50.3,"sma_20":24385.0,"sma_60":25081.83,"sma_120":23687.71},{"date":"2026-08-05","open":25150,"high":25300,"low":25120,"close":25215,"volume":3266432,"rsi_14":51.0,"sma_20":24398.5,"sma_60":25081.75,"sma_120":23711.33},{"date":"2026-08-06","open":24955,"high":25030,"low":24780,"close":24960,"volume":647889,"rsi_14":46.49,"sma_20":24418.75,"sma_60":25075.17,"sma_120":23738.54},{"date":"2026-08-07","open":25220,"high":25260,"low":24995,"close":25045,"volume":797598,"rsi_14":55.69,"sma_20":24425.25,"sma_60":25068.25,"sma_120":23762.62},{"date":"2026-08-10","open":25195,"high":25580,"low":25195,"close":25565,"volume":1208915,"rsi_14":58.28,"sma_20":24459.0,"sma_60":25066.5,"sma_120":23789.62},{"date":"2026-08-11","open":25485,"high":25520,"low":25390,"close":25480,"volume":769400,"rsi_14":57.27,"sma_20":24483.0,"sma_60":25056.92,"sma_120":23817.92},{"date":"2026-08-12","open":25095,"high":25110,"low":24985,"close":25080,"volume":1329839,"rsi_14":57.74,"sma_20":24495.0,"sma_60":25040.58,"sma_120":23845.33},{"date":"2026-08-13","open":25070,"high":25240,"low":25060,"close":25240,"volume":471862,"rsi_14":66.2,"sma_20":24502.25,"sma_60":25031.08,"sma_120":23879.25},{"date":"2026-08-14","open":25335,"high":25340,"low":25165,"close":25270,"volume":841314,"rsi_14":63.98,"sma_20":24496.75,"sma_60":25019.75,"sma_120":23911.75},{"date":"2026-08-18","open":24990,"high":24990,"low":24645,"close":24695,"volume":461371,"rsi_14":63.98,"sma_20":24508.5,"sma_60":25001.58,"sma_120":23939.12},{"date":"2026-08-19","open":24600,"high":24610,"low":24275,"close":24320,"volume":425207,"rsi_14":60.04,"sma_20":24491.5,"sma_60":24973.67,"sma_120":23964.0},{"date":"2026-08-20","open":24680,"high":24680,"low":24265,"close":24425,"volume":1064387,"rsi_14":64.9,"sma_20":24479.0,"sma_60":24942.92,"sma_120":23989.38},{"date":"2026-08-21","open":23985,"high":24020,"low":23850,"close":23980,"volume":296167,"rsi_14":53.44,"sma_20":24466.5,"sma_60":24907.92,"sma_120":24011.58},{"date":"2026-08-24","open":23985,"high":24045,"low":23725,"close":23780,"volume":357452,"rsi_14":44.0,"sma_20":24475.0,"sma_60":24871.42,"sma_120":24030.58},{"date":"2026-08-25","open":23805,"high":23965,"low":23710,"close":23965,"volume":294350,"rsi_14":37.9,"sma_20":24475.75,"sma_60":24835.5,"sma_120":24052.25},{"date":"2026-08-26","open":24000,"high":24045,"low":23865,"close":23985,"volume":489504,"rsi_14":32.12,"sma_20":24506.25,"sma_60":24792.58,"sma_120":24074.75},{"date":"2026-08-27","open":24145,"high":24260,"low":23995,"close":24040,"volume":569067,"rsi_14":35.8,"sma_20":24542.75,"sma_60":24745.92,"sma_120":24096.29},{"date":"2026-08-28","open":24345,"high":24350,"low":24165,"close":24165,"volume":692893,"rsi_14":36.59,"sma_20":24601.5,"sma_60":24700.58,"sma_120":24115.71},{"date":"2026-08-31","open":24245,"high":24430,"low":24245,"close":24270,"volume":296736,"rsi_14":27.4,"sma_20":24631.75,"sma_60":24665.67,"sma_120":24133.75},{"date":"2026-09-01","open":24255,"high":24265,"low":24095,"close":24215,"volume":270249,"rsi_14":27.69,"sma_20":24628.5,"sma_60":24629.42,"sma_120":24155.42},{"date":"2026-09-02","open":24200,"high":24200,"low":23915,"close":23945,"volume":288488,"rsi_14":29.02,"sma_20":24582.0,"sma_60":24603.17,"sma_120":24171.79},{"date":"2026-09-03","open":23960,"high":24015,"low":23845,"close":23920,"volume":632767,"rsi_14":24.32,"sma_20":24517.25,"sma_60":24580.33,"sma_120":24187.75},{"date":"2026-09-04","open":24295,"high":24400,"low":24260,"close":24275,"volume":380748,"rsi_14":32.82,"sma_20":24483.0,"sma_60":24569.25,"sma_120":24206.58},{"date":"2026-09-07","open":24000,"high":24000,"low":23695,"close":23880,"volume":409413,"rsi_14":34.99,"sma_20":24424.75,"sma_60":24555.42,"sma_120":24221.88},{"date":"2026-09-08","open":23880,"high":23940,"low":23700,"close":23860,"volume":301687,"rsi_14":40.25,"sma_20":24339.5,"sma_60":24540.33,"sma_120":24238.71},{"date":"2026-09-09","open":23780,"high":23845,"low":23670,"close":23745,"volume":940934,"rsi_14":35.65,"sma_20":24252.75,"sma_60":24520.08,"sma_120":24254.96},{"date":"2026-09-10","open":23555,"high":23580,"low":23395,"close":23475,"volume":654754,"rsi_14":38.5,"sma_20":24172.5,"sma_60":24491.08,"sma_120":24267.25},{"date":"2026-09-11","open":23555,"high":23640,"low":23490,"close":23600,"volume":743060,"rsi_14":45.75,"sma_20":24090.5,"sma_60":24465.75,"sma_120":24282.83},{"date":"2026-09-14","open":23600,"high":23670,"low":23525,"close":23625,"volume":256096,"rsi_14":41.33,"sma_20":24008.25,"sma_60":24441.83,"sma_120":24299.25},{"date":"2026-09-15","open":23725,"high":23915,"low":23715,"close":23910,"volume":315860,"rsi_14":48.31,"sma_20":23969.0,"sma_60":24420.75,"sma_120":24321.46},{"date":"2026-09-16","open":23790,"high":23925,"low":23750,"close":23900,"volume":647950,"rsi_14":46.79,"sma_20":23948.0,"sma_60":24395.92,"sma_120":24342.12},{"date":"2026-09-17","open":24175,"high":24305,"low":24120,"close":24280,"volume":573036,"rsi_14":52.36,"sma_20":23940.75,"sma_60":24392.25,"sma_120":24366.46},{"date":"2026-09-18","open":24480,"high":24765,"low":24480,"close":24765,"volume":504718,"rsi_14":58.79,"sma_20":23980.0,"sma_60":24394.33,"sma_120":24394.38},{"date":"2026-09-21","open":24785,"high":24895,"low":24775,"close":24775,"volume":465655,"rsi_14":60.11,"sma_20":24029.75,"sma_60":24397.42,"sma_120":24425.17},{"date":"2026-09-22","open":24950,"high":25290,"low":23805,"close":24670,"volume":886644,"rsi_14":63.92,"sma_20":24065.0,"sma_60":24415.67,"sma_120":24459.79},{"date":"2026-09-23","open":24550,"high":24700,"low":24475,"close":24700,"volume":698537,"rsi_14":64.94,"sma_20":24100.75,"sma_60":24422.08,"sma_120":24492.83},{"date":"2026-09-28","open":24435,"high":24495,"low":24310,"close":24420,"volume":847042,"rsi_14":52.86,"sma_20":24119.75,"sma_60":24418.0,"sma_120":24518.42},{"date":"2026-09-29","open":24315,"high":24330,"low":24115,"close":24195,"volume":716843,"rsi_14":56.66,"sma_20":24121.25,"sma_60":24406.25,"sma_120":24543.75},{"date":"2026-09-30","open":24160,"high":24280,"low":24135,"close":24160,"volume":848681,"rsi_14":56.3,"sma_20":24115.75,"sma_60":24389.08,"sma_120":24567.12},{"date":"2026-10-01","open":24455,"high":24700,"low":24435,"close":24650,"volume":1494556,"rsi_14":66.42,"sma_20":24137.5,"sma_60":24383.67,"sma_120":24593.92},{"date":"2026-10-02","open":24355,"high":24475,"low":24205,"close":24210,"volume":1328604,"rsi_14":62.56,"sma_20":24150.75,"sma_60":24372.58,"sma_120":24616.92},{"date":"2026-10-06","open":24860,"high":24955,"low":24835,"close":24950,"volume":1129654,"rsi_14":69.07,"sma_20":24202.25,"sma_60":24372.67,"sma_120":24641.71},{"date":"2026-10-07","open":24965,"high":25025,"low":24935,"close":24985,"volume":451882,"rsi_14":69.15,"sma_20":24237.75,"sma_60":24379.83,"sma_120":24667.42},{"date":"2026-10-08","open":25015,"high":25045,"low":24905,"close":24905,"volume":412958,"rsi_14":64.87,"sma_20":24289.0,"sma_60":24379.67,"sma_120":24689.25},{"date":"2026-10-12","open":24900,"high":24900,"low":24735,"close":24775,"volume":601749,"rsi_14":62.63,"sma_20":24334.75,"sma_60":24377.75,"sma_120":24708.92},{"date":"2026-10-13","open":24600,"high":24780,"low":24540,"close":24725,"volume":801732,"rsi_14":57.1,"sma_20":24383.75,"sma_60":24373.17,"sma_120":24724.92},{"date":"2026-10-14","open":24720,"high":24810,"low":24690,"close":24760,"volume":446656,"rsi_14":49.91,"sma_20":24448.0,"sma_60":24371.83,"sma_120":24737.33},{"date":"2026-10-15","open":24050,"high":24285,"low":24040,"close":24075,"volume":1134354,"rsi_14":39.58,"sma_20":24471.75,"sma_60":24354.83,"sma_120":24739.12},{"date":"2026-10-16","open":24075,"high":24365,"low":24075,"close":24100,"volume":623112,"rsi_14":41.31,"sma_20":24495.5,"sma_60":24333.5,"sma_120":24741.04},{"date":"2026-10-19","open":23845,"high":24035,"low":23770,"close":23860,"volume":572236,"rsi_14":37.97,"sma_20":24493.0,"sma_60":24323.5,"sma_120":24740.58},{"date":"2026-10-20","open":23950,"high":24000,"low":23795,"close":23885,"volume":679843,"rsi_14":41.73,"sma_20":24492.25,"sma_60":24310.58,"sma_120":24739.83},{"date":"2026-10-21","open":23935,"high":24105,"low":23925,"close":24000,"volume":512216,"rsi_14":46.88,"sma_20":24478.25,"sma_60":24299.33,"sma_120":24739.71},{"date":"2026-10-22","open":23920,"high":24105,"low":23690,"close":23715,"volume":388706,"rsi_14":43.41,"sma_20":24425.75,"sma_60":24290.75,"sma_120":24734.96},{"date":"2026-10-23","open":23190,"high":23285,"low":23145,"close":23245,"volume":498784}],"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":23245.0,"price_history":[{"date":"2023-09-12","close":10136.0684},{"date":"2023-09-13","close":9971.457},{"date":"2023-09-14","close":10101.1504},{"date":"2023-09-15","close":10175.9736},{"date":"2023-09-18","close":9946.5156},{"date":"2023-09-19","close":9926.5625},{"date":"2023-09-20","close":9946.5156},{"date":"2023-09-21","close":9756.9629},{"date":"2023-09-22","close":9582.375},{"date":"2023-09-25","close":9557.4346},{"date":"2023-09-26","close":9647.2217},{"date":"2023-09-27","close":9547.458},{"date":"2023-10-04","close":9662.1865},{"date":"2023-10-05","close":9821.8096},{"date":"2023-10-06","close":9836.7744},{"date":"2023-10-10","close":10071.2207},{"date":"2023-10-11","close":10041.292},{"date":"2023-10-12","close":10215.8799},{"date":"2023-10-13","close":10215.8799},{"date":"2023-10-16","close":10096.1621},{"date":"2023-10-17","close":10170.9854},{"date":"2023-10-18","close":10046.2803},{"date":"2023-10-19","close":9896.6328},{"date":"2023-10-20","close":9727.0342},{"date":"2023-10-23","close":9647.2217},{"date":"2023-10-24","close":9707.0811},{"date":"2023-10-25","close":9751.9746},{"date":"2023-10-26","close":9412.7754},{"date":"2023-10-27","close":9322.9873},{"date":"2023-10-30","close":9392.8232},{"date":"2023-10-31","close":9427.7402},{"date":"2023-11-01","close":9522.5166},{"date":"2023-11-02","close":9707.0811},{"date":"2023-11-03","close":9662.1865},{"date":"2023-11-06","close":9612.3047},{"date":"2023-11-07","close":9732.0215},{"date":"2023-11-08","close":9881.6689},{"date":"2023-11-09","close":9931.5508},{"date":"2023-11-10","close":9896.6328},{"date":"2023-11-13","close":10156.0205},{"date":"2023-11-14","close":10255.7852},{"date":"2023-11-15","close":10265.7617},{"date":"2023-11-16","close":10165.9971},{"date":"2023-11-17","close":10180.9619},{"date":"2023-11-20","close":10106.1387},{"date":"2023-11-21","close":10265.7617},{"date":"2023-11-22","close":10255.7852},{"date":"2023-11-23","close":10310.6553},{"date":"2023-11-24","close":10355.5498},{"date":"2023-11-27","close":10240.8203},{"date":"2023-11-28","close":10210.8916},{"date":"2023-11-29","close":10250.7969},{"date":"2023-11-30","close":10190.9385},{"date":"2023-12-01","close":10156.0205},{"date":"2023-12-04","close":10126.0918},{"date":"2023-12-05","close":10016.3506},{"date":"2023-12-06","close":10225.8564},{"date":"2023-12-07","close":10170.9854},{"date":"2023-12-08","close":10235.832},{"date":"2023-12-11","close":10380.4912},{"date":"2023-12-12","close":10280.7266},{"date":"2023-12-13","close":10415.4082},{"date":"2023-12-14","close":10345.5732},{"date":"2023-12-15","close":10280.7266},{"date":"2023-12-18","close":10390.4678},{"date":"2023-12-19","close":10580.0195},{"date":"2023-12-20","close":10570.043},{"date":"2023-12-21","close":10535.126},{"date":"2023-12-22","close":10550.0908},{"date":"2023-12-26","close":10540.1143},{"date":"2023-12-27","close":10545.1025},{"date":"2023-12-28","close":10540.1143},{"date":"2024-01-02","close":10525.1494},{"date":"2024-01-03","close":10365.5264},{"date":"2024-01-04","close":10335.5967},{"date":"2024-01-05","close":10270.75},{"date":"2024-01-08","close":10315.6436},{"date":"2024-01-09","close":10594.9844},{"date":"2024-01-10","close":10699.7373},{"date":"2024-01-11","close":10844.3955},{"date":"2024-01-12","close":10804.4902},{"date":"2024-01-15","close":10899.2656},{"date":"2024-01-16","close":10924.207},{"date":"2024-01-17","close":11009.0068},{"date":"2024-01-18","close":11000.0},{"date":"2024-01-19","close":11168.6299},{"date":"2024-01-22","close":11423.0293},{"date":"2024-01-23","close":11313.2881},{"date":"2024-01-24","close":11467.9238},{"date":"2024-01-25","close":11512.8174},{"date":"2024-01-26","close":11373.1475},{"date":"2024-01-29","close":11462.9355},{"date":"2024-01-30","close":11562.6992},{"date":"2024-01-31","close":11288.3477},{"date":"2024-02-01","close":11183.5947},{"date":"2024-02-02","close":11582.6523},{"date":"2024-02-05","close":11852.0166},{"date":"2024-02-06","close":11876.958},{"date":"2024-02-07","close":11797.1465},{"date":"2024-02-08","close":12026.6045},{"date":"2024-02-13","close":12111.4043},{"date":"2024-02-14","close":12021.6162},{"date":"2024-02-15","close":12161.2861},{"date":"2024-02-16","close":12196.2041},{"date":"2024-02-19","close":12146.3213},{"date":"2024-02-20","close":12046.5576},{"date":"2024-02-21","close":11857.0049},{"date":"2024-02-22","close":12116.3926},{"date":"2024-02-23","close":12340.8623},{"date":"2024-02-26","close":12285.9922},{"date":"2024-02-27","close":12226.1328},{"date":"2024-02-28","close":12281.0039},{"date":"2024-02-29","close":12206.1807},{"date":"2024-03-04","close":12515.4502},{"date":"2024-03-05","close":12425.6621},{"date":"2024-03-06","close":12315.9209},{"date":"2024-03-07","close":12271.0273},{"date":"2024-03-08","close":12505.4736},{"date":"2024-03-11","close":12171.2627},{"date":"2024-03-12","close":12181.2393},{"date":"2024-03-13","close":12490.5088},{"date":"2024-03-14","close":12425.6621},{"date":"2024-03-15","close":12435.6387},{"date":"2024-03-18","close":12490.5088},{"date":"2024-03-19","close":12525.4268},{"date":"2024-03-20","close":12640.1553},{"date":"2024-03-21","close":12779.8262},{"date":"2024-03-22","close":12809.7549},{"date":"2024-03-25","close":12959.4014},{"date":"2024-03-26","close":12979.3545},{"date":"2024-03-27","close":12984.3428},{"date":"2024-03-28","close":12879.5898},{"date":"2024-03-29","close":12894.5547},{"date":"2024-04-01","close":12934.4609},{"date":"2024-04-02","close":12944.4375},{"date":"2024-04-03","close":12784.8145},{"date":"2024-04-04","close":12904.5312},{"date":"2024-04-05","close":12769.8496},{"date":"2024-04-08","close":12949.4258},{"date":"2024-04-09","close":12959.4014},{"date":"2024-04-11","close":13059.166},{"date":"2024-04-12","close":13423.3066},{"date":"2024-04-15","close":13388.3887},{"date":"2024-04-16","close":13124.0137},{"date":"2024-04-17","close":12999.3076},{"date":"2024-04-18","close":12839.6846},{"date":"2024-04-19","close":12600.25},{"date":"2024-04-22","close":12380.7676},{"date":"2024-04-23","close":12410.6973},{"date":"2024-04-24","close":12844.6729},{"date":"2024-04-25","close":12281.0039},{"date":"2024-04-26","close":12884.5781},{"date":"2024-04-29","close":13064.1543},{"date":"2024-04-30","close":13064.1543},{"date":"2024-05-02","close":12799.7783},{"date":"2024-05-03","close":12929.4727},{"date":"2024-05-07","close":13228.7656},{"date":"2024-05-08","close":13278.6484},{"date":"2024-05-09","close":13348.4834},{"date":"2024-05-10","close":13383.4004},{"date":"2024-05-13","close":13403.3535},{"date":"2024-05-14","close":13398.3652},{"date":"2024-05-16","close":13548.0117},{"date":"2024-05-17","close":13582.9297},{"date":"2024-05-20","close":13617.8477},{"date":"2024-05-21","close":13742.5527},{"date":"2024-05-22","close":13767.4941},{"date":"2024-05-23","close":13927.1172},{"date":"2024-05-24","close":13857.2822},{"date":"2024-05-27","close":13996.9521},{"date":"2024-05-28","close":14011.917},{"date":"2024-05-29","close":14151.5869},{"date":"2024-05-30","close":14291.2568},{"date":"2024-05-31","close":14091.7285},{"date":"2024-06-03","close":14051.8223},{"date":"2024-06-04","close":14131.6338},{"date":"2024-06-05","close":14216.4336},{"date":"2024-06-07","close":14455.8682},{"date":"2024-06-10","close":14510.7393},{"date":"2024-06-11","close":14660.3857},{"date":"2024-06-12","close":14884.8555},{"date":"2024-06-13","close":15328.8076},{"date":"2024-06-14","close":15438.5488},{"date":"2024-06-17","close":15508.3838},{"date":"2024-06-18","close":15707.9121},{"date":"2024-06-19","close":15742.8301},{"date":"2024-06-20","close":15822.6416},{"date":"2024-06-21","close":15588.1953},{"date":"2024-06-24","close":15458.501},{"date":"2024-06-25","close":15124.29},{"date":"2024-06-26","close":15528.3359},{"date":"2024-06-27","close":15533.3242},{"date":"2024-06-28","close":15618.124},{"date":"2024-07-01","close":15468.4775},{"date":"2024-07-02","close":15638.0771},{"date":"2024-07-03","close":15852.5713},{"date":"2024-07-04","close":15917.418},{"date":"2024-07-05","close":15992.2412},{"date":"2024-07-08","close":16131.9111},{"date":"2024-07-09","close":16256.6172},{"date":"2024-07-10","close":16331.4404},{"date":"2024-07-11","close":16476.0996},{"date":"2024-07-12","close":15922.4062},{"date":"2024-07-15","close":16062.0762},{"date":"2024-07-16","close":16101.9824},{"date":"2024-07-17","close":15727.8652},{"date":"2024-07-18","close":15393.6543},{"date":"2024-07-19","close":15383.6777},{"date":"2024-07-22","close":15214.0781},{"date":"2024-07-23","close":15403.6309},{"date":"2024-07-24","close":15293.8896},{"date":"2024-07-25","close":14730.2207},{"date":"2024-07-26","close":14615.4912},{"date":"2024-07-29","close":14750.1738},{"date":"2024-07-30","close":14640.4326},{"date":"2024-07-31","close":14495.7744},{"date":"2024-08-01","close":15014.5498},{"date":"2024-08-02","close":14111.6816},{"date":"2024-08-05","close":12660.1084},{"date":"2024-08-06","close":13777.4707},{"date":"2024-08-07","close":13797.4229},{"date":"2024-08-08","close":13587.918},{"date":"2024-08-09","close":13827.3525},{"date":"2024-08-12","close":14021.8936},{"date":"2024-08-13","close":14086.7402},{"date":"2024-08-14","close":14386.0332},{"date":"2024-08-16","close":14750.1738},{"date":"2024-08-19","close":14386.0332},{"date":"2024-08-20","close":14675.3506},{"date":"2024-08-21","close":14670.3623},{"date":"2024-08-22","close":14690.3154},{"date":"2024-08-23","close":14515.7275},{"date":"2024-08-26","close":14485.7979},{"date":"2024-08-27","close":14398.0},{"date":"2024-08-28","close":14430.9277},{"date":"2024-08-29","close":14066.7871},{"date":"2024-08-30","close":14221.4219},{"date":"2024-09-02","close":14331.1631},{"date":"2024-09-03","close":14331.1631},{"date":"2024-09-04","close":13762.5059},{"date":"2024-09-05","close":13782.459},{"date":"2024-09-06","close":13797.4229},{"date":"2024-09-09","close":13652.7646},{"date":"2024-09-10","close":13702.6475},{"date":"2024-09-11","close":13827.3525},{"date":"2024-09-12","close":14316.1982},{"date":"2024-09-13","close":14376.0566},{"date":"2024-09-19","close":14580.5742},{"date":"2024-09-20","close":14785.0908},{"date":"2024-09-23","close":14894.832},{"date":"2024-09-24","close":14914.7852},{"date":"2024-09-25","close":14899.8203},{"date":"2024-09-26","close":15119.3018},{"date":"2024-09-27","close":14854.9268},{"date":"2024-09-30","close":14635.4443},{"date":"2024-10-02","close":14555.6328},{"date":"2024-10-04","close":14810.0322},{"date":"2024-10-07","close":15164.1963},{"date":"2024-10-08","close":14969.6553},{"date":"2024-10-10","close":15239.0195},{"date":"2024-10-11","close":15248.9961},{"date":"2024-10-14","close":15239.0195},{"date":"2024-10-15","close":15383.6777},{"date":"2024-10-16","close":15283.9131},{"date":"2024-10-17","close":15458.501},{"date":"2024-10-18","close":15433.5605},{"date":"2024-10-21","close":15513.3721},{"date":"2024-10-22","close":15638.0771},{"date":"2024-10-23","close":15767.7715},{"date":"2024-10-24","close":15707.9121},{"date":"2024-10-25","close":15857.5586},{"date":"2024-10-28","close":16111.958},{"date":"2024-10-29","close":16111.958},{"date":"2024-10-30","close":16344.0},{"date":"2024-10-31","close":15927.3945},{"date":"2024-11-01","close":15757.7949},{"date":"2024-11-04","close":15732.8535},{"date":"2024-11-05","close":15650.0},{"date":"2024-11-06","close":16281.5576},{"date":"2024-11-07","close":16630.7344},{"date":"2024-11-08","close":16865.1797},{"date":"2024-11-11","close":16969.9336},{"date":"2024-11-12","close":16910.0742},{"date":"2024-11-13","close":16949.9805},{"date":"2024-11-14","close":16949.9805},{"date":"2024-11-15","close":16660.6621},{"date":"2024-11-18","close":16456.1465},{"date":"2024-11-19","close":16386.3105},{"date":"2024-11-20","close":16660.6621},{"date":"2024-11-21","close":16481.0859},{"date":"2024-11-22","close":16456.1465},{"date":"2024-11-25","close":16461.1348},{"date":"2024-11-26","close":16346.4053},{"date":"2024-11-27","close":16511.0156},{"date":"2024-11-28","close":16396.2871},{"date":"2024-11-29","close":16441.1816},{"date":"2024-12-02","close":16585.8398},{"date":"2024-12-03","close":16875.1562},{"date":"2024-12-04","close":17124.5684},{"date":"2024-12-05","close":17403.9082},{"date":"2024-12-06","close":17478.7305},{"date":"2024-12-09","close":17977.5527},{"date":"2024-12-10","close":17788.002},{"date":"2024-12-11","close":17912.707},{"date":"2024-12-12","close":18386.5879},{"date":"2024-12-13","close":18391.5762},{"date":"2024-12-16","close":18546.2109},{"date":"2024-12-17","close":19025.0801},{"date":"2024-12-18","close":18915.3398},{"date":"2024-12-19","close":18381.5996},{"date":"2024-12-20","close":18291.8125},{"date":"2024-12-23","close":18855.4805},{"date":"2024-12-24","close":18950.2578},{"date":"2024-12-26","close":19384.2324},{"date":"2024-12-27","close":19289.457},{"date":"2024-12-30","close":19189.6914},{"date":"2025-01-02","close":18795.623},{"date":"2025-01-03","close":18790.6348},{"date":"2025-01-06","close":19059.998},{"date":"2025-01-07","close":19094.916},{"date":"2025-01-08","close":18855.4805},{"date":"2025-01-09","close":18790.6348},{"date":"2025-01-10","close":18675.9043},{"date":"2025-01-13","close":18431.4824},{"date":"2025-01-14","close":18471.3867},{"date":"2025-01-15","close":18216.9883},{"date":"2025-01-16","close":18700.8457},{"date":"2025-01-17","close":18461.4121},{"date":"2025-01-20","close":18650.9629},{"date":"2025-01-21","close":18526.2578},{"date":"2025-01-22","close":18695.8574},{"date":"2025-01-23","close":18820.5625},{"date":"2025-01-24","close":18835.5273},{"date":"2025-01-31","close":18720.7988},{"date":"2025-02-03","close":18197.0352},{"date":"2025-02-04","close":18461.4121},{"date":"2025-02-05","close":18381.5996},{"date":"2025-02-06","close":18566.1641},{"date":"2025-02-07","close":18551.1992},{"date":"2025-02-10","close":18421.5059},{"date":"2025-02-11","close":18436.4707},{"date":"2025-02-12","close":18431.4824},{"date":"2025-02-13","close":18411.5293},{"date":"2025-02-14","close":18635.998},{"date":"2025-02-17","close":18730.7754},{"date":"2025-02-18","close":18755.7168},{"date":"2025-02-19","close":18541.2227},{"date":"2025-02-20","close":18491.3398},{"date":"2025-02-21","close":18421.5059},{"date":"2025-02-24","close":18027.4355},{"date":"2025-02-25","close":17728.1426},{"date":"2025-02-26","close":17553.5547},{"date":"2025-02-27","close":17623.3906},{"date":"2025-02-28","close":17244.2852},{"date":"2025-03-04","close":17049.7441},{"date":"2025-03-05","close":17069.6973},{"date":"2025-03-06","close":17024.8027},{"date":"2025-03-07","close":16605.793},{"date":"2025-03-10","close":16600.8047},{"date":"2025-03-11","close":15992.2412},{"date":"2025-03-12","close":15972.2881},{"date":"2025-03-13","close":16146.876},{"date":"2025-03-14","close":16072.0527},{"date":"2025-03-17","close":16146.876},{"date":"2025-03-18","close":16146.876},{"date":"2025-03-19","close":15887.4883},{"date":"2025-03-20","close":16306.499},{"date":"2025-03-21","close":16171.8174},{"date":"2025-03-24","close":16595.8164},{"date":"2025-03-25","close":16915.0625},{"date":"2025-03-26","close":17034.7793},{"date":"2025-03-27","close":16580.8516},{"date":"2025-03-28","close":16511.0156},{"date":"2025-03-31","close":15737.8418},{"date":"2025-04-01","close":15907.4414},{"date":"2025-04-02","close":16106.9697},{"date":"2025-04-03","close":15593.1836},{"date":"2025-04-04","close":14859.915},{"date":"2025-04-07","close":13548.0117},{"date":"2025-04-08","close":14630.4561},{"date":"2025-04-09","close":14061.7988},{"date":"2025-04-10","close":15762.7832},{"date":"2025-04-11","close":15348.7607},{"date":"2025-04-14","close":15453.5127},{"date":"2025-04-15","close":15139.2549},{"date":"2025-04-16","close":14745.1855},{"date":"2025-04-17","close":14665.374},{"date":"2025-04-18","close":14470.833},{"date":"2025-04-21","close":14226.4102},{"date":"2025-04-22","close":14041.8457},{"date":"2025-04-23","close":14790.0791},{"date":"2025-04-24","close":14929.75},{"date":"2025-04-25","close":15593.1836},{"date":"2025-04-28","close":15722.877},{"date":"2025-04-29","close":15717.8887},{"date":"2025-04-30","close":15533.3242},{"date":"2025-05-02","close":15787.7236},{"date":"2025-05-07","close":15742.8301},{"date":"2025-05-08","close":15747.8184},{"date":"2025-05-09","close":15812.665},{"date":"2025-05-12","close":16291.5342},{"date":"2025-05-13","close":16775.3926},{"date":"2025-05-14","close":17334.0723},{"date":"2025-05-15","close":17159.4844},{"date":"2025-05-16","close":16984.8965},{"date":"2025-05-19","close":16805.3223},{"date":"2025-05-20","close":16994.873},{"date":"2025-05-21","close":16830.2617},{"date":"2025-05-22","close":16705.5566},{"date":"2025-05-23","close":16705.5566},{"date":"2025-05-26","close":16590.8281},{"date":"2025-05-27","close":16715.5332},{"date":"2025-05-28","close":17059.7207},{"date":"2025-05-29","close":17373.9785},{"date":"2025-05-30","close":17054.7324},{"date":"2025-06-02","close":16760.4277},{"date":"2025-06-04","close":17019.8145},{"date":"2025-06-05","close":16900.0977},{"date":"2025-06-09","close":16885.1328},{"date":"2025-06-10","close":17154.4961},{"date":"2025-06-11","close":17364.002},{"date":"2025-06-12","close":17069.6973},{"date":"2025-06-13","close":16954.9688},{"date":"2025-06-16","close":17119.5801},{"date":"2025-06-17","close":17234.3086},{"date":"2025-06-18","close":17249.2734},{"date":"2025-06-19","close":17254.2617},{"date":"2025-06-20","close":17194.4023},{"date":"2025-06-23","close":17189.4141},{"date":"2025-06-24","close":17428.8496},{"date":"2025-06-25","close":17403.9082},{"date":"2025-06-26","close":17498.6836},{"date":"2025-06-27","close":17673.2715},{"date":"2025-06-30","close":17822.918},{"date":"2025-07-01","close":17668.2832},{"date":"2025-07-02","close":17628.3789},{"date":"2025-07-03","close":17822.918},{"date":"2025-07-04","close":17922.6836},{"date":"2025-07-07","close":17912.707},{"date":"2025-07-08","close":17907.7188},{"date":"2025-07-09","close":17892.7539},{"date":"2025-07-10","close":18017.459},{"date":"2025-07-11","close":18172.0938},{"date":"2025-07-14","close":18266.8711},{"date":"2025-07-15","close":18476.375},{"date":"2025-07-16","close":18481.3633},{"date":"2025-07-17","close":18745.7402},{"date":"2025-07-18","close":18790.6348},{"date":"2025-07-21","close":18825.5508},{"date":"2025-07-22","close":18875.4336},{"date":"2025-07-23","close":18755.7168},{"date":"2025-07-24","close":18640.9863},{"date":"2025-07-25","close":18830.5391},{"date":"2025-07-28","close":19010.1152},{"date":"2025-07-29","close":19194.6797},{"date":"2025-07-30","close":19005.127},{"date":"2025-07-31","close":19588.75},{"date":"2025-08-01","close":19234.5859},{"date":"2025-08-04","close":18740.752},{"date":"2025-08-05","close":19124.8457},{"date":"2025-08-06","close":19020.0918},{"date":"2025-08-07","close":19264.5156},{"date":"2025-08-08","close":19434.1152},{"date":"2025-08-11","close":19628.6543},{"date":"2025-08-12","close":19603.7148},{"date":"2025-08-13","close":19748.373},{"date":"2025-08-14","close":19738.3965},{"date":"2025-08-18","close":19753.3613},{"date":"2025-08-19","close":19748.373},{"date":"2025-08-20","close":19399.1973},{"date":"2025-08-21","close":19334.3496},{"date":"2025-08-22","close":19114.8691},{"date":"2025-08-25","close":19454.0684},{"date":"2025-08-26","close":19593.7383},{"date":"2025-08-27","close":19733.4082},{"date":"2025-08-28","close":19528.8906},{"date":"2025-08-29","close":19793.2656},{"date":"2025-09-01","close":19518.9141},{"date":"2025-09-02","close":19518.9141},{"date":"2025-09-03","close":19643.6191},{"date":"2025-09-04","close":19863.1016},{"date":"2025-09-05","close":20227.2422},{"date":"2025-09-08","close":20197.3125},{"date":"2025-09-09","close":20302.0645},{"date":"2025-09-10","close":20426.7715},{"date":"2025-09-11","close":20551.4766},{"date":"2025-09-12","close":20486.6289},{"date":"2025-09-15","close":20656.2285},{"date":"2025-09-16","close":20850.7695},{"date":"2025-09-17","close":20775.9473},{"date":"2025-09-18","close":20840.793},{"date":"2025-09-19","close":20945.5469},{"date":"2025-09-22","close":21075.2402},{"date":"2025-09-23","close":21219.8984},{"date":"2025-09-24","close":21045.3105},{"date":"2025-09-25","close":20960.5098},{"date":"2025-09-26","close":21090.2051},{"date":"2025-09-29","close":21010.3926},{"date":"2025-09-30","close":20970.4863},{"date":"2025-10-01","close":20920.6055},{"date":"2025-10-02","close":21135.0977},{"date":"2025-10-10","close":21574.0625},{"date":"2025-10-13","close":21259.8047},{"date":"2025-10-14","close":21314.6738},{"date":"2025-10-15","close":21274.7695},{"date":"2025-10-16","close":21289.7324},{"date":"2025-10-17","close":21055.2871},{"date":"2025-10-20","close":21439.3809},{"date":"2025-10-21","close":21683.8027},{"date":"2025-10-22","close":21728.6973},{"date":"2025-10-23","close":21718.7207},{"date":"2025-10-24","close":21888.3203},{"date":"2025-10-27","close":22392.1309},{"date":"2025-10-28","close":22676.459},{"date":"2025-10-29","close":23075.5176},{"date":"2025-10-30","close":23205.2109},{"date":"2025-10-31","close":23270.0566},{"date":"2025-11-03","close":22935.8477},{"date":"2025-11-04","close":22816.1289},{"date":"2025-11-05","close":22836.082},{"date":"2025-11-06","close":23015.6582},{"date":"2025-11-07","close":22811.1406},{"date":"2025-11-10","close":22930.8594},{"date":"2025-11-11","close":23275.0449},{"date":"2025-11-12","close":23454.6211},{"date":"2025-11-13","close":23260.082},{"date":"2025-11-14","close":22437.0254},{"date":"2025-11-17","close":22841.0703},{"date":"2025-11-18","close":22342.248},{"date":"2025-11-19","close":22122.7656},{"date":"2025-11-20","close":22955.7988},{"date":"2025-11-21","close":22132.7422},{"date":"2025-11-24","close":22561.7305},{"date":"2025-11-25","close":23190.2461},{"date":"2025-11-26","close":23319.9395},{"date":"2025-11-27","close":23324.9277},{"date":"2025-11-28","close":23524.457},{"date":"2025-12-01","close":23270.0566},{"date":"2025-12-02","close":23349.8691},{"date":"2025-12-03","close":23524.457},{"date":"2025-12-04","close":23444.6445},{"date":"2025-12-05","close":23484.5508},{"date":"2025-12-08","close":23579.3281},{"date":"2025-12-09","close":23559.375},{"date":"2025-12-10","close":23579.3281},{"date":"2025-12-11","close":23344.8809},{"date":"2025-12-12","close":23449.6328},{"date":"2025-12-15","close":22910.9062},{"date":"2025-12-16","close":22486.9062},{"date":"2025-12-17","close":22900.9297},{"date":"2025-12-18","close":22432.0371},{"date":"2025-12-19","close":22781.2109},{"date":"2025-12-22","close":23150.3398},{"date":"2025-12-23","close":23145.3516},{"date":"2025-12-24","close":22985.7285},{"date":"2025-12-26","close":22871.0},{"date":"2025-12-29","close":22665.0},{"date":"2025-12-30","close":22730.0},{"date":"2026-01-02","close":22810.0},{"date":"2026-01-05","close":22600.0},{"date":"2026-01-06","close":22685.0},{"date":"2026-01-07","close":22660.0},{"date":"2026-01-08","close":22715.0},{"date":"2026-01-09","close":22910.0},{"date":"2026-01-12","close":23035.0},{"date":"2026-01-13","close":23370.0},{"date":"2026-01-14","close":23335.0},{"date":"2026-01-15","close":23000.0},{"date":"2026-01-16","close":23095.0},{"date":"2026-01-19","close":22720.0},{"date":"2026-01-20","close":22635.0},{"date":"2026-01-21","close":22305.0},{"date":"2026-01-22","close":22370.0},{"date":"2026-01-23","close":22655.0},{"date":"2026-01-26","close":22280.0},{"date":"2026-01-27","close":22755.0},{"date":"2026-01-28","close":22750.0},{"date":"2026-01-29","close":22690.0},{"date":"2026-01-30","close":22460.0},{"date":"2026-02-02","close":22460.0},{"date":"2026-02-03","close":22935.0},{"date":"2026-02-04","close":22505.0},{"date":"2026-02-05","close":22380.0},{"date":"2026-02-06","close":21695.0},{"date":"2026-02-09","close":22155.0},{"date":"2026-02-10","close":22325.0},{"date":"2026-02-11","close":22085.0},{"date":"2026-02-12","close":21790.0},{"date":"2026-02-13","close":21170.0},{"date":"2026-02-19","close":21370.0},{"date":"2026-02-20","close":21410.0},{"date":"2026-02-23","close":21335.0},{"date":"2026-02-24","close":21380.0},{"date":"2026-02-25","close":21315.0},{"date":"2026-02-26","close":21500.0},{"date":"2026-02-27","close":21365.0},{"date":"2026-03-03","close":21285.0},{"date":"2026-03-04","close":21455.0},{"date":"2026-03-05","close":21835.0},{"date":"2026-03-06","close":22105.0},{"date":"2026-03-09","close":21615.0},{"date":"2026-03-10","close":21980.0},{"date":"2026-03-11","close":22005.0},{"date":"2026-03-12","close":22015.0},{"date":"2026-03-13","close":22045.0},{"date":"2026-03-16","close":21840.0},{"date":"2026-03-17","close":21795.0},{"date":"2026-03-18","close":22000.0},{"date":"2026-03-19","close":21730.0},{"date":"2026-03-20","close":21655.0},{"date":"2026-03-23","close":21245.0},{"date":"2026-03-24","close":21420.0},{"date":"2026-03-25","close":21360.0},{"date":"2026-03-26","close":21415.0},{"date":"2026-03-27","close":21080.0},{"date":"2026-03-30","close":20515.0},{"date":"2026-03-31","close":20735.0},{"date":"2026-04-01","close":21350.0},{"date":"2026-04-02","close":21155.0},{"date":"2026-04-03","close":21355.0},{"date":"2026-04-06","close":21435.0},{"date":"2026-04-07","close":21450.0},{"date":"2026-04-08","close":21975.0},{"date":"2026-04-09","close":21900.0},{"date":"2026-04-10","close":22285.0},{"date":"2026-04-13","close":22415.0},{"date":"2026-04-14","close":22805.0},{"date":"2026-04-15","close":23270.0},{"date":"2026-04-16","close":23860.0},{"date":"2026-04-17","close":23870.0},{"date":"2026-04-20","close":23915.0},{"date":"2026-04-21","close":23975.0},{"date":"2026-04-22","close":24015.0},{"date":"2026-04-23","close":24285.0},{"date":"2026-04-24","close":24200.0},{"date":"2026-04-27","close":24460.0},{"date":"2026-04-28","close":24480.0},{"date":"2026-04-29","close":24540.0},{"date":"2026-04-30","close":24545.0},{"date":"2026-05-04","close":24500.0},{"date":"2026-05-06","close":24390.0},{"date":"2026-05-07","close":24780.0},{"date":"2026-05-08","close":25220.0},{"date":"2026-05-11","close":25355.0},{"date":"2026-05-12","close":25460.0},{"date":"2026-05-13","close":25670.0},{"date":"2026-05-14","close":26055.0},{"date":"2026-05-15","close":26060.0},{"date":"2026-05-18","close":25810.0},{"date":"2026-05-19","close":25950.0},{"date":"2026-05-20","close":25785.0},{"date":"2026-05-21","close":25995.0},{"date":"2026-05-22","close":26270.0},{"date":"2026-05-26","close":26080.0},{"date":"2026-05-27","close":25970.0},{"date":"2026-05-28","close":26120.0},{"date":"2026-05-29","close":26560.0},{"date":"2026-06-01","close":26840.0},{"date":"2026-06-02","close":26885.0},{"date":"2026-06-04","close":26365.0},{"date":"2026-06-05","close":26390.0},{"date":"2026-06-08","close":25520.0},{"date":"2026-06-09","close":25290.0},{"date":"2026-06-10","close":24940.0},{"date":"2026-06-11","close":24710.0},{"date":"2026-06-12","close":24765.0},{"date":"2026-06-15","close":24960.0},{"date":"2026-06-16","close":25215.0},{"date":"2026-06-17","close":25120.0},{"date":"2026-06-18","close":25060.0},{"date":"2026-06-19","close":25175.0},{"date":"2026-06-22","close":25390.0},{"date":"2026-06-23","close":24500.0},{"date":"2026-06-24","close":24640.0},{"date":"2026-06-25","close":24590.0},{"date":"2026-06-26","close":23575.0},{"date":"2026-06-29","close":24315.0},{"date":"2026-06-30","close":24665.0},{"date":"2026-07-01","close":24900.0},{"date":"2026-07-02","close":25190.0},{"date":"2026-07-03","close":24975.0},{"date":"2026-07-06","close":24875.0},{"date":"2026-07-07","close":24945.0},{"date":"2026-07-08","close":24555.0},{"date":"2026-07-09","close":24915.0},{"date":"2026-07-10","close":24890.0},{"date":"2026-07-13","close":25000.0},{"date":"2026-07-14","close":24840.0},{"date":"2026-07-15","close":25095.0},{"date":"2026-07-16","close":25380.0},{"date":"2026-07-20","close":24460.0},{"date":"2026-07-21","close":24660.0},{"date":"2026-07-22","close":24675.0},{"date":"2026-07-23","close":24230.0},{"date":"2026-07-24","close":23610.0},{"date":"2026-07-27","close":23950.0},{"date":"2026-07-28","close":23375.0},{"date":"2026-07-29","close":23310.0},{"date":"2026-07-30","close":22990.0},{"date":"2026-07-31","close":23665.0},{"date":"2026-08-03","close":24280.0},{"date":"2026-08-04","close":24875.0},{"date":"2026-08-05","close":25215.0},{"date":"2026-08-06","close":24960.0},{"date":"2026-08-07","close":25045.0},{"date":"2026-08-10","close":25565.0},{"date":"2026-08-11","close":25480.0},{"date":"2026-08-12","close":25080.0},{"date":"2026-08-13","close":25240.0},{"date":"2026-08-14","close":25270.0},{"date":"2026-08-18","close":24695.0},{"date":"2026-08-19","close":24320.0},{"date":"2026-08-20","close":24425.0},{"date":"2026-08-21","close":23980.0},{"date":"2026-08-24","close":23780.0},{"date":"2026-08-25","close":23965.0},{"date":"2026-08-26","close":23985.0},{"date":"2026-08-27","close":24040.0},{"date":"2026-08-28","close":24165.0},{"date":"2026-08-31","close":24270.0},{"date":"2026-09-01","close":24215.0},{"date":"2026-09-02","close":23945.0},{"date":"2026-09-03","close":23920.0},{"date":"2026-09-04","close":24275.0},{"date":"2026-09-07","close":23880.0},{"date":"2026-09-08","close":23860.0},{"date":"2026-09-09","close":23745.0},{"date":"2026-09-10","close":23475.0},{"date":"2026-09-11","close":23600.0},{"date":"2026-09-14","close":23625.0},{"date":"2026-09-15","close":23910.0},{"date":"2026-09-16","close":23900.0},{"date":"2026-09-17","close":24280.0},{"date":"2026-09-18","close":24765.0},{"date":"2026-09-21","close":24775.0},{"date":"2026-09-22","close":24670.0},{"date":"2026-09-23","close":24700.0},{"date":"2026-09-28","close":24420.0},{"date":"2026-09-29","close":24195.0},{"date":"2026-09-30","close":24160.0},{"date":"2026-10-01","close":24650.0},{"date":"2026-10-02","close":24210.0},{"date":"2026-10-06","close":24950.0},{"date":"2026-10-07","close":24985.0},{"date":"2026-10-08","close":24905.0},{"date":"2026-10-12","close":24775.0},{"date":"2026-10-13","close":24725.0},{"date":"2026-10-14","close":24760.0},{"date":"2026-10-15","close":24075.0},{"date":"2026-10-16","close":24100.0},{"date":"2026-10-19","close":23860.0},{"date":"2026-10-20","close":23885.0},{"date":"2026-10-21","close":24000.0},{"date":"2026-10-22","close":23715.0},{"date":"2026-10-23","close":23240.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":21325.0,"foreign_net":-1011.0,"institution_net":-20314.0},{"date":"2026-10-21","retail_net":12166.0,"foreign_net":945.0,"institution_net":-13111.0},{"date":"2026-10-20","retail_net":11675.0,"foreign_net":-764.0,"institution_net":-10911.0},{"date":"2026-10-19","retail_net":2653.0,"foreign_net":1303.0,"institution_net":-3956.0},{"date":"2026-10-16","retail_net":79544.0,"foreign_net":-365.0,"institution_net":-79179.0},{"date":"2026-10-15","retail_net":-59171.0,"foreign_net":-1132.0,"institution_net":60303.0},{"date":"2026-10-14","retail_net":112650.0,"foreign_net":615.0,"institution_net":-113265.0},{"date":"2026-10-13","retail_net":-85119.0,"foreign_net":-3334.0,"institution_net":88453.0},{"date":"2026-10-12","retail_net":44027.0,"foreign_net":-2715.0,"institution_net":-41312.0},{"date":"2026-10-08","retail_net":26416.0,"foreign_net":-1664.0,"institution_net":-24752.0},{"date":"2026-10-07","retail_net":92976.0,"foreign_net":1.0,"institution_net":-92977.0},{"date":"2026-10-06","retail_net":-5598.0,"foreign_net":174.0,"institution_net":5424.0},{"date":"2026-10-02","retail_net":34149.0,"foreign_net":-49.0,"institution_net":-34100.0},{"date":"2026-10-01","retail_net":254371.0,"foreign_net":-124.0,"institution_net":-254247.0},{"date":"2026-09-30","retail_net":-3582.0,"foreign_net":-2037.0,"institution_net":5619.0},{"date":"2026-09-29","retail_net":20549.0,"foreign_net":124.0,"institution_net":-20673.0},{"date":"2026-09-28","retail_net":19963.0,"foreign_net":20.0,"institution_net":-19983.0},{"date":"2026-09-23","retail_net":-16402.0,"foreign_net":1080.0,"institution_net":15322.0},{"date":"2026-09-22","retail_net":38967.0,"foreign_net":549.0,"institution_net":-39516.0},{"date":"2026-09-21","retail_net":-23424.0,"foreign_net":-50.0,"institution_net":23474.0},{"date":"2026-09-18","retail_net":19893.0,"foreign_net":25.0,"institution_net":-19918.0},{"date":"2026-09-17","retail_net":-8459.0,"foreign_net":1685.0,"institution_net":6774.0},{"date":"2026-09-16","retail_net":5445.0,"foreign_net":-1656.0,"institution_net":-3789.0},{"date":"2026-09-15","retail_net":15495.0,"foreign_net":901.0,"institution_net":-16396.0},{"date":"2026-09-14","retail_net":-5674.0,"foreign_net":-521.0,"institution_net":6195.0},{"date":"2026-09-11","retail_net":-15679.0,"foreign_net":530.0,"institution_net":15149.0},{"date":"2026-09-10","retail_net":13112.0,"foreign_net":-632.0,"institution_net":-12480.0},{"date":"2026-09-09","retail_net":-23001.0,"foreign_net":-627.0,"institution_net":23628.0},{"date":"2026-09-08","retail_net":-9912.0,"foreign_net":1434.0,"institution_net":8478.0},{"date":"2026-09-07","retail_net":19052.0,"foreign_net":-2849.0,"institution_net":-16203.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":21325.0,"foreign_net":-1011.0,"institution_net":-20314.0},"d3":{"retail_net":45166.0,"foreign_net":-830.0,"institution_net":-44336.0},"d7":{"retail_net":180842.0,"foreign_net":-409.0,"institution_net":-180433.0},"d14":{"retail_net":542064.0,"foreign_net":-8120.0,"institution_net":-533944.0},"d30":{"retail_net":588407.0,"foreign_net":-10144.0,"institution_net":-578263.0}},"analysis":"최근 5일 외국인 순매수 108.00, 기관 순매수 -12.75만. 30일 누적: 외국인 -1.01만, 기관 -57.83만.","foreign_flow":108.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-127471.0},"insider_trades":[],"price_analysis":{"current":23245.0,"low_30d":23150.0,"support":23364.0,"high_30d":25290.0,"change_1d":-2.0,"change_7d":-2.6,"change_30d":-2.6,"resistance":25076.0,"position_in_range":4.0},"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 미국빅테크TOP7 Plus","phase":"above-fold","symbol_resolved":true}