{"status":"ok","report":{"etf":{"aum":1669900000000.0,"as_of":"2026-07-04","issuer":"신한자산운용","source":"naver","category":"","holdings":[{"name":"한화오션","ticker":"042660","weight":27.43},{"name":"HD현대중공업","ticker":"329180","weight":24.53},{"name":"삼성중공업","ticker":"010140","weight":23.58},{"name":"HD한국조선해양","ticker":"009540","weight":14.53},{"name":"HD현대마린솔루션","ticker":"443060","weight":2.85},{"name":"한화엔진","ticker":"082740","weight":2.57},{"name":"HD현대마린엔진","ticker":"071970","weight":1.29},{"name":"한국카본","ticker":"017960","weight":0.74},{"name":"대한조선","ticker":"439260","weight":0.49},{"name":"성광벤드","ticker":"014620","weight":0.42}],"base_index":"FnGuide 조선TOP3플러스지수(PR)","aum_display":"1조 6,699억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":0.71},"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":"2026-10-23T09:38:52.954451+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":"F","metrics":[{"name":"RSI (14)","unit":"","value":13.3,"direction":null,"percentile":13},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-27.8,"direction":"higher_better","percentile":22}],"summary":"RSI 13","percentile":22}},"is_etf":true,"signals":[],"summary":"SOL 조선TOP3플러스(466920)은(는) FnGuide 조선TOP3플러스지수(PR)를 추종하는 ETF입니다, 순자산 1조 6,699억. 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":0.19,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.19%","value_pct":0.19},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.19},"catalysts":["RSI 13 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1739.3077190458025,"grade":"D","trend":"하락","atr_14":1013.2142857142857,"rsi_14":13.270440251572325,"sma_20":24234.25,"sma_60":26870.083333333332,"comment":"하락 추세, RSI 13","analysis":"RSI(14) 13.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1739.31)가 시그널선(-1395.28)을 하회합니다(데드크로스). 현재가가 SMA20(24234)과 SMA60(26870) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19728~28740 (현재 위치 1%).","bb_lower":19728.151604491974,"bb_upper":28740.348395508026,"macd_signal":-1395.2810627149286},"change_pct":-2.74,"chart_data":[{"date":"2024-10-23","open":12577,"high":12915,"low":12562,"close":12661,"volume":1955119},{"date":"2024-10-24","open":12537,"high":12721,"low":12522,"close":12557,"volume":522037},{"date":"2024-10-25","open":12562,"high":12795,"low":12517,"close":12632,"volume":903577},{"date":"2024-10-28","open":12631,"high":12631,"low":12173,"close":12198,"volume":1623716},{"date":"2024-10-29","open":12197,"high":12362,"low":12043,"close":12183,"volume":636772},{"date":"2024-10-30","open":12193,"high":12193,"low":11954,"close":12074,"volume":584526},{"date":"2024-10-31","open":12053,"high":12078,"low":11754,"close":11934,"volume":1362091},{"date":"2024-11-01","open":11793,"high":11813,"low":11470,"close":11669,"volume":1275421},{"date":"2024-11-04","open":11703,"high":11778,"low":11515,"close":11689,"volume":3018535},{"date":"2024-11-05","open":11699,"high":11978,"low":11609,"close":11794,"volume":1280991},{"date":"2024-11-06","open":11843,"high":12127,"low":11574,"close":12118,"volume":2894195},{"date":"2024-11-07","open":12237,"high":13438,"low":12192,"close":13310,"volume":8638194},{"date":"2024-11-08","open":13608,"high":13982,"low":13075,"close":13364,"volume":4677231},{"date":"2024-11-11","open":13509,"high":13837,"low":13464,"close":13728,"volume":2907699},{"date":"2024-11-12","open":13838,"high":13898,"low":13334,"close":13389,"volume":2971690},{"date":"2024-11-13","open":13464,"high":13544,"low":12941,"close":12990,"volume":1887132},{"date":"2024-11-14","open":13115,"high":13842,"low":13060,"close":13818,"volume":3203903},{"date":"2024-11-15","open":13862,"high":13972,"low":13439,"close":13723,"volume":2339401},{"date":"2024-11-18","open":13613,"high":13937,"low":13374,"close":13793,"volume":2350994},{"date":"2024-11-19","open":13873,"high":14426,"low":13708,"close":13958,"volume":3211027},{"date":"2024-11-20","open":13957,"high":14395,"low":13837,"close":14301,"volume":2121320},{"date":"2024-11-21","open":14331,"high":14451,"low":13798,"close":13972,"volume":2543445},{"date":"2024-11-22","open":13982,"high":14360,"low":13867,"close":14351,"volume":2804706},{"date":"2024-11-25","open":14456,"high":14929,"low":14356,"close":14660,"volume":3560561},{"date":"2024-11-26","open":14655,"high":14680,"low":14261,"close":14386,"volume":2310561},{"date":"2024-11-27","open":14351,"high":14715,"low":14331,"close":14401,"volume":2126205},{"date":"2024-11-28","open":14386,"high":14615,"low":14127,"close":14202,"volume":1996778},{"date":"2024-11-29","open":14156,"high":14171,"low":13803,"close":13943,"volume":2090201},{"date":"2024-12-02","open":14012,"high":14036,"low":13205,"close":13349,"volume":3490002},{"date":"2024-12-03","open":13384,"high":13648,"low":13379,"close":13564,"volume":1992725},{"date":"2024-12-04","open":13274,"high":13548,"low":13045,"close":13474,"volume":2893282},{"date":"2024-12-05","open":13488,"high":13618,"low":13165,"close":13220,"volume":1525812},{"date":"2024-12-06","open":13209,"high":13209,"low":12506,"close":12946,"volume":3118641},{"date":"2024-12-09","open":12516,"high":12731,"low":12427,"close":12502,"volume":2341231},{"date":"2024-12-10","open":12671,"high":13214,"low":12616,"close":13070,"volume":1912604},{"date":"2024-12-11","open":13110,"high":14046,"low":13080,"close":13997,"volume":2885867},{"date":"2024-12-12","open":14027,"high":14141,"low":13842,"close":14137,"volume":1420811},{"date":"2024-12-13","open":14052,"high":14360,"low":13857,"close":14316,"volume":1383615},{"date":"2024-12-16","open":14435,"high":14455,"low":13987,"close":14197,"volume":1445945},{"date":"2024-12-17","open":14126,"high":14376,"low":13972,"close":14082,"volume":1340783},{"date":"2024-12-18","open":14082,"high":14615,"low":14032,"close":14167,"volume":2208525},{"date":"2024-12-19","open":13733,"high":14545,"low":13703,"close":14401,"volume":2220224},{"date":"2024-12-20","open":14515,"high":14745,"low":14356,"close":14481,"volume":1887114},{"date":"2024-12-23","open":14754,"high":15178,"low":14754,"close":15144,"volume":2532872},{"date":"2024-12-24","open":15228,"high":15383,"low":14884,"close":15044,"volume":2615470},{"date":"2024-12-26","open":15213,"high":15756,"low":15168,"close":15627,"volume":2310772},{"date":"2024-12-27","open":15552,"high":15612,"low":15178,"close":15358,"volume":2135961},{"date":"2024-12-30","open":15317,"high":15552,"low":15114,"close":15313,"volume":1438982},{"date":"2025-01-02","open":15313,"high":15781,"low":15218,"close":15513,"volume":1655018},{"date":"2025-01-03","open":15542,"high":15876,"low":15014,"close":15139,"volume":2700324},{"date":"2025-01-06","open":15144,"high":15273,"low":14814,"close":15254,"volume":2225937},{"date":"2025-01-07","open":15502,"high":16120,"low":15432,"close":15981,"volume":4212496},{"date":"2025-01-08","open":16100,"high":16529,"low":16010,"close":16515,"volume":3329309},{"date":"2025-01-09","open":16445,"high":16838,"low":16225,"close":16679,"volume":2315711},{"date":"2025-01-10","open":16629,"high":16952,"low":16429,"close":16914,"volume":2052631},{"date":"2025-01-13","open":16968,"high":16978,"low":16360,"close":16704,"volume":2752473},{"date":"2025-01-14","open":16818,"high":17412,"low":16818,"close":17023,"volume":3476734},{"date":"2025-01-15","open":17117,"high":18044,"low":17048,"close":17965,"volume":4578580},{"date":"2025-01-16","open":18099,"high":18114,"low":17546,"close":17960,"volume":3060584},{"date":"2025-01-17","open":17826,"high":18084,"low":17561,"close":17930,"volume":2774892},{"date":"2025-01-20","open":17865,"high":18134,"low":17621,"close":18050,"volume":2875148},{"date":"2025-01-21","open":18164,"high":18722,"low":18149,"close":18698,"volume":3755816},{"date":"2025-01-22","open":18718,"high":18912,"low":18185,"close":18220,"volume":3924131},{"date":"2025-01-23","open":18219,"high":18314,"low":17287,"close":17337,"volume":5148230},{"date":"2025-01-24","open":17396,"high":17949,"low":17332,"close":17925,"volume":5164939},{"date":"2025-01-31","open":17955,"high":18464,"low":17860,"close":18010,"volume":3586374},{"date":"2025-02-03","open":17676,"high":18244,"low":17651,"close":17925,"volume":2641173},{"date":"2025-02-04","open":18229,"high":18882,"low":17925,"close":18693,"volume":3354048},{"date":"2025-02-05","open":18857,"high":18892,"low":18045,"close":18274,"volume":4442199},{"date":"2025-02-06","open":18154,"high":18837,"low":17920,"close":18090,"volume":5284902},{"date":"2025-02-07","open":18144,"high":18174,"low":17701,"close":18045,"volume":3006777},{"date":"2025-02-10","open":18049,"high":18464,"low":17217,"close":17347,"volume":4628469},{"date":"2025-02-11","open":17586,"high":18069,"low":17471,"close":17915,"volume":5063577},{"date":"2025-02-12","open":18164,"high":19679,"low":18134,"close":19536,"volume":10267877},{"date":"2025-02-13","open":19629,"high":20337,"low":19346,"close":20139,"volume":8859880},{"date":"2025-02-14","open":19979,"high":20367,"low":19166,"close":19536,"volume":4703597},{"date":"2025-02-17","open":19470,"high":20019,"low":19341,"close":19680,"volume":3447418},{"date":"2025-02-18","open":19870,"high":20043,"low":19535,"close":19870,"volume":3249897},{"date":"2025-02-19","open":19899,"high":21086,"low":19754,"close":20637,"volume":5998461},{"date":"2025-02-20","open":20143,"high":20168,"low":18827,"close":18962,"volume":9642752},{"date":"2025-02-21","open":18438,"high":19036,"low":18333,"close":18843,"volume":4555338},{"date":"2025-02-24","open":18912,"high":19290,"low":18244,"close":18703,"volume":4246220},{"date":"2025-02-25","open":18509,"high":19679,"low":18484,"close":19675,"volume":4574595},{"date":"2025-02-26","open":19825,"high":20008,"low":19122,"close":19266,"volume":3475744},{"date":"2025-02-27","open":19355,"high":19535,"low":19017,"close":19346,"volume":2612002},{"date":"2025-02-28","open":19126,"high":19441,"low":18773,"close":18947,"volume":2798475},{"date":"2025-03-04","open":19286,"high":20706,"low":19246,"close":20498,"volume":5846368},{"date":"2025-03-05","open":20392,"high":20731,"low":19884,"close":20652,"volume":4085556},{"date":"2025-03-06","open":20736,"high":20796,"low":20368,"close":20528,"volume":2552985},{"date":"2025-03-07","open":20537,"high":20742,"low":20128,"close":20318,"volume":2349255},{"date":"2025-03-10","open":20257,"high":20477,"low":19595,"close":20184,"volume":1937388},{"date":"2025-03-11","open":19416,"high":19729,"low":18971,"close":19446,"volume":3107561},{"date":"2025-03-12","open":19630,"high":20098,"low":18773,"close":18893,"volume":6297059},{"date":"2025-03-13","open":19007,"high":19590,"low":18932,"close":19062,"volume":2321453},{"date":"2025-03-14","open":19117,"high":19430,"low":18912,"close":19182,"volume":1592848},{"date":"2025-03-17","open":19201,"high":19819,"low":19091,"close":19625,"volume":2704952},{"date":"2025-03-18","open":19879,"high":20468,"low":19879,"close":20468,"volume":3408774},{"date":"2025-03-19","open":20487,"high":20831,"low":20099,"close":20154,"volume":2040480},{"date":"2025-03-20","open":20288,"high":20298,"low":19132,"close":19197,"volume":2672945},{"date":"2025-03-21","open":18642,"high":19320,"low":18558,"close":19212,"volume":2968980},{"date":"2025-03-24","open":19191,"high":19211,"low":18852,"close":19097,"volume":1307878},{"date":"2025-03-25","open":19166,"high":19191,"low":18224,"close":18309,"volume":2222159},{"date":"2025-03-26","open":18264,"high":18538,"low":17924,"close":18494,"volume":2157925},{"date":"2025-03-27","open":18688,"high":18768,"low":17721,"close":17756,"volume":2269231},{"date":"2025-03-28","open":17736,"high":18064,"low":17531,"close":17831,"volume":1603994},{"date":"2025-03-31","open":17361,"high":18189,"low":17297,"close":17896,"volume":1665995},{"date":"2025-04-01","open":18149,"high":18602,"low":18144,"close":18554,"volume":1923182},{"date":"2025-04-02","open":18767,"high":18922,"low":18294,"close":18648,"volume":1399516},{"date":"2025-04-03","open":18343,"high":18951,"low":18294,"close":18897,"volume":1534237},{"date":"2025-04-04","open":18602,"high":19221,"low":18189,"close":18564,"volume":3395383},{"date":"2025-04-07","open":17666,"high":17740,"low":17108,"close":17128,"volume":2711820},{"date":"2025-04-08","open":17805,"high":18164,"low":17591,"close":18085,"volume":1885194},{"date":"2025-04-09","open":18563,"high":18642,"low":17860,"close":18055,"volume":2099803},{"date":"2025-04-10","open":19211,"high":19440,"low":18808,"close":19416,"volume":2421776},{"date":"2025-04-11","open":19660,"high":20382,"low":19655,"close":20353,"volume":4694845},{"date":"2025-04-14","open":20812,"high":20965,"low":20537,"close":20837,"volume":2624346},{"date":"2025-04-15","open":20836,"high":20940,"low":20597,"close":20926,"volume":1830235},{"date":"2025-04-16","open":20836,"high":21046,"low":20522,"close":20672,"volume":1961243},{"date":"2025-04-17","open":20836,"high":21116,"low":20671,"close":21116,"volume":2166457},{"date":"2025-04-18","open":21170,"high":21290,"low":20562,"close":20881,"volume":2577182},{"date":"2025-04-21","open":20881,"high":20881,"low":20088,"close":20368,"volume":2266231},{"date":"2025-04-22","open":20079,"high":20915,"low":20079,"close":20847,"volume":1965731},{"date":"2025-04-23","open":21006,"high":21294,"low":20756,"close":21136,"volume":1646343},{"date":"2025-04-24","open":21135,"high":22038,"low":20960,"close":22038,"volume":5098275},{"date":"2025-04-25","open":22147,"high":23159,"low":22137,"close":23150,"volume":3823698},{"date":"2025-04-28","open":23633,"high":23897,"low":23249,"close":23324,"volume":3916134},{"date":"2025-04-29","open":22862,"high":22897,"low":22157,"close":22677,"volume":4203208},{"date":"2025-04-30","open":22757,"high":22867,"low":22123,"close":22647,"volume":2703220},{"date":"2025-05-02","open":22577,"high":22998,"low":22517,"close":22837,"volume":1737659},{"date":"2025-05-07","open":23246,"high":23541,"low":23051,"close":23251,"volume":1665240},{"date":"2025-05-08","open":23171,"high":23631,"low":23026,"close":23491,"volume":1623957},{"date":"2025-05-09","open":23386,"high":23666,"low":23236,"close":23416,"volume":1634107},{"date":"2025-05-12","open":23476,"high":23676,"low":22302,"close":22472,"volume":3110208},{"date":"2025-05-13","open":21978,"high":22862,"low":21703,"close":22827,"volume":2812215},{"date":"2025-05-14","open":22817,"high":23411,"low":22812,"close":23206,"volume":2213143},{"date":"2025-05-15","open":23201,"high":23346,"low":22787,"close":23311,"volume":1529352},{"date":"2025-05-16","open":23376,"high":23691,"low":23276,"close":23296,"volume":1566556},{"date":"2025-05-19","open":22991,"high":23556,"low":22942,"close":23201,"volume":1992628},{"date":"2025-05-20","open":23341,"high":23341,"low":22687,"close":22727,"volume":1713655},{"date":"2025-05-21","open":22817,"high":23741,"low":22817,"close":23556,"volume":2146072},{"date":"2025-05-22","open":23321,"high":23321,"low":22922,"close":23051,"volume":1395754},{"date":"2025-05-23","open":23151,"high":23151,"low":22632,"close":23016,"volume":1564727},{"date":"2025-05-26","open":22971,"high":23940,"low":22682,"close":23775,"volume":2847371},{"date":"2025-05-27","open":23930,"high":24260,"low":23805,"close":24180,"volume":3661931},{"date":"2025-05-28","open":24310,"high":24550,"low":23431,"close":23551,"volume":3531102},{"date":"2025-05-29","open":23770,"high":24579,"low":23661,"close":24335,"volume":3065668},{"date":"2025-05-30","open":24240,"high":24739,"low":24040,"close":24619,"volume":2758808},{"date":"2025-06-02","open":24520,"high":24909,"low":24395,"close":24699,"volume":1909939},{"date":"2025-06-04","open":24699,"high":25179,"low":24090,"close":25139,"volume":2817500},{"date":"2025-06-05","open":25274,"high":25788,"low":24879,"close":25044,"volume":2588936},{"date":"2025-06-09","open":24864,"high":25044,"low":24130,"close":24584,"volume":2915561},{"date":"2025-06-10","open":24569,"high":25368,"low":24545,"close":25324,"volume":2846992},{"date":"2025-06-11","open":25618,"high":25668,"low":25019,"close":25398,"volume":2494407},{"date":"2025-06-12","open":25398,"high":26247,"low":25314,"close":25828,"volume":3317302},{"date":"2025-06-13","open":25918,"high":26392,"low":25768,"close":26232,"volume":2561107},{"date":"2025-06-16","open":26217,"high":26966,"low":26118,"close":26966,"volume":3700374},{"date":"2025-06-17","open":27196,"high":27980,"low":26637,"close":27251,"volume":4530603},{"date":"2025-06-18","open":27061,"high":27810,"low":26971,"close":27291,"volume":2837080},{"date":"2025-06-19","open":27296,"high":27461,"low":26487,"close":27096,"volume":2906461},{"date":"2025-06-20","open":27081,"high":27211,"low":26322,"close":26867,"volume":2566621},{"date":"2025-06-23","open":26762,"high":26892,"low":26502,"close":26692,"volume":2099039},{"date":"2025-06-24","open":26986,"high":27810,"low":26612,"close":27556,"volume":2805849},{"date":"2025-06-25","open":27556,"high":27985,"low":26013,"close":26033,"volume":3265027},{"date":"2025-06-26","open":26068,"high":26337,"low":25109,"close":25818,"volume":3941140},{"date":"2025-06-27","open":26058,"high":26422,"low":25563,"close":25643,"volume":2287994},{"date":"2025-06-30","open":25708,"high":26652,"low":25708,"close":26222,"volume":2248879},{"date":"2025-07-01","open":26317,"high":26712,"low":25923,"close":26113,"volume":1872946},{"date":"2025-07-02","open":26073,"high":26153,"low":24869,"close":25179,"volume":2171900},{"date":"2025-07-03","open":25244,"high":25264,"low":24325,"close":24490,"volume":2370543},{"date":"2025-07-04","open":24415,"high":24530,"low":23201,"close":23241,"volume":3817393},{"date":"2025-07-07","open":22991,"high":23765,"low":22991,"close":23596,"volume":2254419},{"date":"2025-07-08","open":24170,"high":24654,"low":23890,"close":24510,"volume":2801135},{"date":"2025-07-09","open":24769,"high":25169,"low":24574,"close":25049,"volume":2046889},{"date":"2025-07-10","open":25029,"high":25358,"low":24829,"close":25099,"volume":1909912},{"date":"2025-07-11","open":25049,"high":25159,"low":24505,"close":24564,"volume":3536545},{"date":"2025-07-14","open":24380,"high":24799,"low":24170,"close":24410,"volume":1869252},{"date":"2025-07-15","open":24405,"high":24964,"low":24330,"close":24914,"volume":1915251},{"date":"2025-07-16","open":24889,"high":25568,"low":24714,"close":25164,"volume":3083443},{"date":"2025-07-17","open":25154,"high":25808,"low":24909,"close":25698,"volume":2567672},{"date":"2025-07-18","open":25698,"high":25888,"low":25344,"close":25713,"volume":1726177},{"date":"2025-07-21","open":26023,"high":26717,"low":25978,"close":26697,"volume":4078762},{"date":"2025-07-22","open":26672,"high":27106,"low":26367,"close":26902,"volume":4387922},{"date":"2025-07-23","open":26897,"high":26971,"low":26113,"close":26427,"volume":2965423},{"date":"2025-07-24","open":26567,"high":27286,"low":26567,"close":27046,"volume":3388489},{"date":"2025-07-25","open":27046,"high":27935,"low":26577,"close":27935,"volume":3949137},{"date":"2025-07-28","open":28649,"high":28864,"low":28190,"close":28405,"volume":5877004},{"date":"2025-07-29","open":28575,"high":28849,"low":27820,"close":28480,"volume":5311559},{"date":"2025-07-30","open":28749,"high":29189,"low":28560,"close":28824,"volume":3707475},{"date":"2025-07-31","open":29628,"high":30652,"low":29034,"close":29918,"volume":11474180},{"date":"2025-08-01","open":30202,"high":30412,"low":28435,"close":29548,"volume":6942514},{"date":"2025-08-04","open":29279,"high":29658,"low":28450,"close":29398,"volume":9459331},{"date":"2025-08-05","open":29688,"high":30512,"low":29523,"close":30392,"volume":5569520},{"date":"2025-08-06","open":30048,"high":30387,"low":29783,"close":30232,"volume":4028966},{"date":"2025-08-07","open":30207,"high":30991,"low":30192,"close":30782,"volume":4255471},{"date":"2025-08-08","open":30952,"high":31196,"low":30537,"close":30837,"volume":4099459},{"date":"2025-08-11","open":30597,"high":30652,"low":29663,"close":29818,"volume":3974606},{"date":"2025-08-12","open":29783,"high":30477,"low":29134,"close":29244,"volume":4287114},{"date":"2025-08-13","open":29563,"high":30447,"low":29513,"close":29983,"volume":4436923},{"date":"2025-08-14","open":29893,"high":30402,"low":29463,"close":30143,"volume":3035931},{"date":"2025-08-18","open":30008,"high":30822,"low":29888,"close":30392,"volume":3674457},{"date":"2025-08-19","open":30547,"high":30557,"low":29179,"close":29269,"volume":4029504},{"date":"2025-08-20","open":28589,"high":29284,"low":27885,"close":29159,"volume":4445327},{"date":"2025-08-21","open":29169,"high":30148,"low":29159,"close":30103,"volume":3746430},{"date":"2025-08-22","open":30277,"high":30772,"low":30247,"close":30542,"volume":3792924},{"date":"2025-08-25","open":30967,"high":31096,"low":29943,"close":30832,"volume":4720316},{"date":"2025-08-26","open":31446,"high":31656,"low":29918,"close":30118,"volume":6719085},{"date":"2025-08-27","open":30462,"high":32015,"low":30457,"close":31930,"volume":8743523},{"date":"2025-08-28","open":31781,"high":32285,"low":31201,"close":32120,"volume":5229522},{"date":"2025-08-29","open":32120,"high":33084,"low":31875,"close":32889,"volume":5349007},{"date":"2025-09-01","open":32924,"high":33339,"low":32585,"close":32819,"volume":3509804},{"date":"2025-09-02","open":33059,"high":33658,"low":33004,"close":33428,"volume":3652219},{"date":"2025-09-03","open":33423,"high":33553,"low":32759,"close":32964,"volume":3399118},{"date":"2025-09-04","open":32709,"high":33608,"low":32590,"close":33244,"volume":2306508},{"date":"2025-09-05","open":32994,"high":33493,"low":32250,"close":33124,"volume":3361667},{"date":"2025-09-08","open":32909,"high":33224,"low":32714,"close":32994,"volume":2207938},{"date":"2025-09-09","open":33189,"high":33349,"low":32295,"close":32455,"volume":3198822},{"date":"2025-09-10","open":32220,"high":32839,"low":32205,"close":32809,"volume":2385177},{"date":"2025-09-11","open":33359,"high":33483,"low":33104,"close":33428,"volume":2302250},{"date":"2025-09-12","open":33428,"high":33518,"low":32754,"close":33059,"volume":3519978},{"date":"2025-09-15","open":32545,"high":32719,"low":32405,"close":32465,"volume":2894855},{"date":"2025-09-16","open":32535,"high":32989,"low":32535,"close":32784,"volume":2104156},{"date":"2025-09-17","open":33259,"high":33259,"low":32624,"close":32744,"volume":2556247},{"date":"2025-09-18","open":32749,"high":33054,"low":32250,"close":32370,"volume":2838190},{"date":"2025-09-19","open":32260,"high":32440,"low":32045,"close":32240,"volume":1614398},{"date":"2025-09-22","open":32150,"high":32310,"low":31651,"close":31870,"volume":1971372},{"date":"2025-09-23","open":31656,"high":32225,"low":31426,"close":31935,"volume":2008649},{"date":"2025-09-24","open":32000,"high":32510,"low":31995,"close":32400,"volume":1695986},{"date":"2025-09-25","open":32460,"high":33179,"low":32180,"close":32225,"volume":2154540},{"date":"2025-09-26","open":32140,"high":32165,"low":30902,"close":31351,"volume":2076730},{"date":"2025-09-29","open":31136,"high":31571,"low":31051,"close":31541,"volume":1733697},{"date":"2025-09-30","open":31426,"high":32659,"low":31246,"close":32600,"volume":2112142},{"date":"2025-10-01","open":32664,"high":33438,"low":32505,"close":33174,"volume":2768956},{"date":"2025-10-02","open":33169,"high":33254,"low":32500,"close":33144,"volume":1938981},{"date":"2025-10-10","open":33134,"high":33134,"low":32295,"close":32944,"volume":2092681},{"date":"2025-10-13","open":32734,"high":33643,"low":32669,"close":33079,"volume":3428611},{"date":"2025-10-14","open":33064,"high":33688,"low":31241,"close":31731,"volume":4496260},{"date":"2025-10-15","open":31925,"high":32954,"low":31786,"close":32789,"volume":2279724},{"date":"2025-10-16","open":33189,"high":33733,"low":32869,"close":33014,"volume":2893297},{"date":"2025-10-17","open":33558,"high":33803,"low":32744,"close":32964,"volume":2286399},{"date":"2025-10-20","open":32924,"high":33593,"low":32689,"close":33319,"volume":1863972},{"date":"2025-10-21","open":33738,"high":35396,"low":33658,"close":35381,"volume":11305061},{"date":"2025-10-22","open":36070,"high":36914,"low":34957,"close":36889,"volume":5633684},{"date":"2025-10-23","open":36255,"high":37219,"low":36105,"close":36649,"volume":3849842},{"date":"2025-10-24","open":36854,"high":37409,"low":36180,"close":37149,"volume":3640203},{"date":"2025-10-27","open":37763,"high":39806,"low":37763,"close":39751,"volume":6065517},{"date":"2025-10-28","open":39836,"high":39836,"low":38342,"close":38717,"volume":5840541},{"date":"2025-10-29","open":39131,"high":39431,"low":37648,"close":38822,"volume":5485179},{"date":"2025-10-30","open":40605,"high":41414,"low":38907,"close":39371,"volume":8203510},{"date":"2025-10-31","open":38607,"high":39768,"low":38377,"close":39346,"volume":3789731},{"date":"2025-11-03","open":39816,"high":40530,"low":36954,"close":39236,"volume":5653706,"rsi_14":86.01,"sma_20":35547.5,"sma_60":32915.83,"sma_120":29153.96},{"date":"2025-11-04","open":39261,"high":39316,"low":37963,"close":38078,"volume":4875079,"rsi_14":75.13,"sma_20":35821.75,"sma_60":33060.67,"sma_120":29275.67},{"date":"2025-11-05","open":37438,"high":37498,"low":34977,"close":35835,"volume":5134771,"rsi_14":61.25,"sma_20":35955.0,"sma_60":33151.5,"sma_120":29379.29},{"date":"2025-11-06","open":36605,"high":37109,"low":34937,"close":34937,"volume":4061859,"rsi_14":57.37,"sma_20":36044.75,"sma_60":33230.0,"sma_120":29483.29},{"date":"2025-11-07","open":33788,"high":36150,"low":33334,"close":34967,"volume":4120483,"rsi_14":56.31,"sma_20":36146.0,"sma_60":33299.83,"sma_120":29584.58},{"date":"2025-11-10","open":35206,"high":35975,"low":34817,"close":35870,"volume":2339851,"rsi_14":52.06,"sma_20":36285.75,"sma_60":33383.83,"sma_120":29690.25},{"date":"2025-11-11","open":36120,"high":36600,"low":34757,"close":35036,"volume":2383106,"rsi_14":41.75,"sma_20":36451.25,"sma_60":33470.92,"sma_120":29788.08},{"date":"2025-11-12","open":35216,"high":35850,"low":34882,"close":35066,"volume":1614591,"rsi_14":42.82,"sma_20":36565.25,"sma_60":33568.08,"sma_120":29886.29},{"date":"2025-11-13","open":35021,"high":36110,"low":34397,"close":36100,"volume":2102102,"rsi_14":45.46,"sma_20":36719.75,"sma_60":33670.17,"sma_120":29993.92},{"date":"2025-11-14","open":35071,"high":36535,"low":35036,"close":35786,"volume":3158408,"rsi_14":28.61,"sma_20":36861.0,"sma_60":33764.33,"sma_120":30102.88},{"date":"2025-11-17","open":36255,"high":36310,"low":35486,"close":36205,"volume":1720041,"rsi_14":35.49,"sma_20":37005.5,"sma_60":33861.33,"sma_120":30208.42},{"date":"2025-11-18","open":35756,"high":36809,"low":35331,"close":35456,"volume":2328061,"rsi_14":31.9,"sma_20":37009.25,"sma_60":33964.58,"sma_120":30311.92},{"date":"2025-11-19","open":35671,"high":35811,"low":33655,"close":34642,"volume":2399112,"rsi_14":25.27,"sma_20":36896.75,"sma_60":34056.08,"sma_120":30408.92},{"date":"2025-11-20","open":34997,"high":35880,"low":34867,"close":35456,"volume":1279098,"rsi_14":31.21,"sma_20":36837.0,"sma_60":34145.42,"sma_120":30506.38},{"date":"2025-11-21","open":34287,"high":34817,"low":33918,"close":34008,"volume":1598119,"rsi_14":27.64,"sma_20":36679.75,"sma_60":34203.25,"sma_120":30588.38},{"date":"2025-11-24","open":34322,"high":34322,"low":32879,"close":33858,"volume":1440254,"rsi_14":30.25,"sma_20":36384.75,"sma_60":34253.75,"sma_120":30674.38},{"date":"2025-11-25","open":34502,"high":34767,"low":32974,"close":33194,"volume":1787117,"rsi_14":35.49,"sma_20":36108.25,"sma_60":34305.08,"sma_120":30748.29},{"date":"2025-11-26","open":33513,"high":33968,"low":32929,"close":33628,"volume":1494761,"rsi_14":42.43,"sma_20":35848.25,"sma_60":34333.42,"sma_120":30823.46},{"date":"2025-11-27","open":33758,"high":34113,"low":33179,"close":33443,"volume":1729898,"rsi_14":41.34,"sma_20":35551.5,"sma_60":34355.5,"sma_120":30896.42},{"date":"2025-11-28","open":33344,"high":33513,"low":32180,"close":32450,"volume":2087977,"rsi_14":30.75,"sma_20":35206.25,"sma_60":34348.17,"sma_120":30957.42},{"date":"2025-12-01","open":32465,"high":32639,"low":31301,"close":31581,"volume":2949971,"rsi_14":30.63,"sma_20":34823.0,"sma_60":34327.5,"sma_120":31011.96},{"date":"2025-12-02","open":31781,"high":32415,"low":31781,"close":31985,"volume":1444180,"rsi_14":33.42,"sma_20":34518.0,"sma_60":34303.42,"sma_120":31073.71},{"date":"2025-12-03","open":32375,"high":32694,"low":32240,"close":32659,"volume":1221043,"rsi_14":30.74,"sma_20":34359.0,"sma_60":34298.33,"sma_120":31134.92},{"date":"2025-12-04","open":32714,"high":32824,"low":32005,"close":32320,"volume":902482,"rsi_14":30.66,"sma_20":34228.0,"sma_60":34282.92,"sma_120":31192.67},{"date":"2025-12-05","open":32300,"high":33064,"low":32030,"close":33064,"volume":1289867,"rsi_14":33.08,"sma_20":34132.75,"sma_60":34281.92,"sma_120":31253.04},{"date":"2025-12-08","open":33413,"high":33818,"low":32754,"close":33818,"volume":1472319,"rsi_14":41.18,"sma_20":34030.0,"sma_60":34295.67,"sma_120":31316.33},{"date":"2025-12-09","open":33558,"high":35351,"low":33538,"close":35081,"volume":2767423,"rsi_14":52.26,"sma_20":34032.25,"sma_60":34339.5,"sma_120":31384.04},{"date":"2025-12-10","open":34792,"high":35086,"low":34352,"close":34472,"volume":1743094,"rsi_14":44.84,"sma_20":34002.5,"sma_60":34367.25,"sma_120":31444.29},{"date":"2025-12-11","open":34772,"high":34812,"low":33793,"close":34118,"volume":1016879,"rsi_14":50.65,"sma_20":33903.25,"sma_60":34378.75,"sma_120":31501.25},{"date":"2025-12-12","open":34302,"high":34732,"low":34123,"close":34702,"volume":961811,"rsi_14":54.76,"sma_20":33849.0,"sma_60":34406.17,"sma_120":31564.71},{"date":"2025-12-15","open":34098,"high":34252,"low":33823,"close":34008,"volume":1041595,"rsi_14":54.57,"sma_20":33739.0,"sma_60":34431.92,"sma_120":31624.29},{"date":"2025-12-16","open":33823,"high":33883,"low":32520,"close":32545,"volume":1479681,"rsi_14":44.54,"sma_20":33593.25,"sma_60":34427.92,"sma_120":31673.12},{"date":"2025-12-17","open":32859,"high":32909,"low":31995,"close":32235,"volume":1127730,"rsi_14":43.99,"sma_20":33472.75,"sma_60":34419.42,"sma_120":31712.17},{"date":"2025-12-18","open":31815,"high":31820,"low":31256,"close":31271,"volume":1332936,"rsi_14":44.12,"sma_20":33263.25,"sma_60":34401.08,"sma_120":31755.88},{"date":"2025-12-19","open":31596,"high":32839,"low":31551,"close":32839,"volume":1713554,"rsi_14":55.87,"sma_20":33204.75,"sma_60":34411.08,"sma_120":31814.46},{"date":"2025-12-22","open":33239,"high":33339,"low":32480,"close":32540,"volume":1152336,"rsi_14":52.61,"sma_20":33138.75,"sma_60":34422.25,"sma_120":31872.0},{"date":"2025-12-23","open":33523,"high":34277,"low":32999,"close":34058,"volume":2197953,"rsi_14":56.1,"sma_20":33182.0,"sma_60":34457.67,"sma_120":31937.38},{"date":"2025-12-24","open":34817,"high":34872,"low":33054,"close":33139,"volume":1585118,"rsi_14":53.4,"sma_20":33157.5,"sma_60":34470.0,"sma_120":31996.0},{"date":"2025-12-26","open":33224,"high":33369,"low":32300,"close":32510,"volume":1287237,"rsi_14":47.68,"sma_20":33110.75,"sma_60":34474.75,"sma_120":32057.17},{"date":"2025-12-29","open":32250,"high":32939,"low":32250,"close":32794,"volume":833883,"rsi_14":45.53,"sma_20":33128.0,"sma_60":34498.83,"sma_120":32126.46},{"date":"2025-12-30","open":32480,"high":32634,"low":32215,"close":32345,"volume":693764,"rsi_14":37.15,"sma_20":33166.25,"sma_60":34512.25,"sma_120":32202.42},{"date":"2026-01-02","open":32345,"high":32350,"low":31766,"close":32075,"volume":1586819,"rsi_14":38.37,"sma_20":33170.75,"sma_60":34503.5,"sma_120":32273.17},{"date":"2026-01-05","open":31691,"high":32709,"low":31631,"close":32460,"volume":1778612,"rsi_14":41.98,"sma_20":33160.75,"sma_60":34491.58,"sma_120":32339.5},{"date":"2026-01-06","open":32764,"high":33758,"low":32455,"close":33758,"volume":2352732,"rsi_14":45.73,"sma_20":33232.75,"sma_60":34501.83,"sma_120":32412.17},{"date":"2026-01-07","open":33598,"high":34882,"low":33473,"close":34158,"volume":2289572,"rsi_14":50.7,"sma_20":33287.5,"sma_60":34522.08,"sma_120":32487.75},{"date":"2026-01-08","open":34512,"high":36020,"low":34257,"close":35676,"volume":4123915,"rsi_14":64.48,"sma_20":33380.5,"sma_60":34565.42,"sma_120":32580.46},{"date":"2026-01-09","open":35706,"high":37573,"low":35546,"close":37538,"volume":4638072,"rsi_14":71.45,"sma_20":33503.5,"sma_60":34662.33,"sma_120":32690.0},{"date":"2026-01-12","open":37593,"high":38552,"low":37004,"close":38277,"volume":5066942,"rsi_14":78.86,"sma_20":33694.0,"sma_60":34753.92,"sma_120":32801.5},{"date":"2026-01-13","open":38277,"high":39551,"low":38208,"close":39551,"volume":4671945,"rsi_14":78.33,"sma_20":33966.0,"sma_60":34863.0,"sma_120":32921.54},{"date":"2026-01-14","open":39071,"high":39321,"low":37613,"close":37783,"volume":5429057,"rsi_14":69.69,"sma_20":34120.25,"sma_60":34943.42,"sma_120":33022.38},{"date":"2026-01-15","open":38422,"high":39491,"low":38103,"close":39306,"volume":3194332,"rsi_14":69.7,"sma_20":34385.5,"sma_60":35043.33,"sma_120":33135.79},{"date":"2026-01-16","open":39411,"high":39471,"low":38337,"close":38867,"volume":2417900,"rsi_14":72.31,"sma_20":34702.0,"sma_60":35101.5,"sma_120":33237.33},{"date":"2026-01-19","open":39351,"high":40285,"low":39091,"close":40230,"volume":3955284,"rsi_14":78.44,"sma_20":35102.25,"sma_60":35157.25,"sma_120":33348.54},{"date":"2026-01-20","open":39850,"high":40250,"low":38992,"close":39776,"volume":2830401,"rsi_14":75.4,"sma_20":35528.0,"sma_60":35209.42,"sma_120":33459.92},{"date":"2026-01-21","open":38577,"high":39061,"low":38307,"close":38872,"volume":3207320,"rsi_14":72.99,"sma_20":35830.0,"sma_60":35238.17,"sma_120":33558.58},{"date":"2026-01-22","open":39076,"high":39076,"low":37798,"close":38058,"volume":2894066,"rsi_14":70.29,"sma_20":36106.25,"sma_60":35209.92,"sma_120":33643.04},{"date":"2026-01-23","open":38153,"high":39676,"low":38153,"close":38667,"volume":2741254,"rsi_14":70.74,"sma_20":36337.0,"sma_60":35209.08,"sma_120":33728.67},{"date":"2026-01-26","open":38757,"high":38927,"low":37808,"close":38108,"volume":2374786,"rsi_14":65.29,"sma_20":36585.75,"sma_60":35197.17,"sma_120":33809.0},{"date":"2026-01-27","open":38622,"high":38842,"low":37264,"close":37938,"volume":2059903,"rsi_14":63.5,"sma_20":36857.5,"sma_60":35173.25,"sma_120":33885.04},{"date":"2026-01-28","open":38053,"high":38552,"low":37558,"close":38103,"volume":2928303,"rsi_14":59.6,"sma_20":37123.25,"sma_60":35152.5,"sma_120":33953.33},{"date":"2026-01-29","open":37903,"high":38013,"low":36974,"close":37973,"volume":3196588,"rsi_14":51.99,"sma_20":37405.0,"sma_60":35131.42,"sma_120":34023.62},{"date":"2026-01-30","open":37973,"high":38193,"low":37089,"close":37214,"volume":3308065,"rsi_14":45.13,"sma_20":37662.25,"sma_60":35117.0,"sma_120":34088.83},{"date":"2026-02-02","open":36954,"high":37409,"low":35031,"close":35346,"volume":3787064,"rsi_14":31.76,"sma_20":37806.75,"sma_60":35108.83,"sma_120":34130.17},{"date":"2026-02-03","open":36415,"high":37249,"low":35860,"close":37249,"volume":1799727,"rsi_14":47.71,"sma_20":37981.5,"sma_60":35147.42,"sma_120":34188.71},{"date":"2026-02-04","open":37628,"high":37953,"low":37234,"close":37903,"volume":3494155,"rsi_14":43.5,"sma_20":38169.0,"sma_60":35196.42,"sma_120":34248.12},{"date":"2026-02-05","open":37538,"high":37943,"low":35950,"close":36115,"volume":3080936,"rsi_14":38.67,"sma_20":38191.0,"sma_60":35200.5,"sma_120":34292.17},{"date":"2026-02-06","open":34797,"high":35266,"low":33748,"close":35116,"volume":2861482,"rsi_14":28.29,"sma_20":38069.75,"sma_60":35201.83,"sma_120":34336.38},{"date":"2026-02-09","open":36035,"high":36240,"low":34857,"close":35386,"volume":1933760,"rsi_14":31.06,"sma_20":37925.0,"sma_60":35207.17,"sma_120":34387.62},{"date":"2026-02-10","open":35756,"high":36105,"low":34727,"close":34987,"volume":2146388,"rsi_14":32.48,"sma_20":37696.5,"sma_60":35188.58,"sma_120":34429.38},{"date":"2026-02-11","open":35106,"high":35361,"low":34687,"close":35146,"volume":1120073,"rsi_14":36.05,"sma_20":37564.5,"sma_60":35177.92,"sma_120":34471.12},{"date":"2026-02-12","open":35261,"high":35646,"low":35116,"close":35331,"volume":1520312,"rsi_14":33.33,"sma_20":37365.5,"sma_60":35163.33,"sma_120":34512.33},{"date":"2026-02-13","open":34912,"high":35651,"low":34737,"close":35196,"volume":1686688,"rsi_14":34.81,"sma_20":37181.75,"sma_60":35159.0,"sma_120":34561.79},{"date":"2026-02-19","open":36145,"high":37528,"low":36145,"close":37229,"volume":3642092,"rsi_14":46.9,"sma_20":37031.5,"sma_60":35202.17,"sma_120":34629.12},{"date":"2026-02-20","open":37608,"high":39056,"low":37234,"close":38937,"volume":5028861,"rsi_14":53.21,"sma_20":36989.5,"sma_60":35260.25,"sma_120":34702.83},{"date":"2026-02-23","open":39101,"high":39401,"low":38223,"close":39161,"volume":3054862,"rsi_14":54.54,"sma_20":37004.0,"sma_60":35346.25,"sma_120":34774.75},{"date":"2026-02-24","open":38542,"high":38542,"low":37668,"close":38417,"volume":2524953,"rsi_14":54.6,"sma_20":37022.0,"sma_60":35422.33,"sma_120":34838.04},{"date":"2026-02-25","open":38552,"high":38752,"low":38103,"close":38437,"volume":1899986,"rsi_14":63.77,"sma_20":37010.5,"sma_60":35509.83,"sma_120":34907.46},{"date":"2026-02-26","open":38342,"high":38382,"low":37668,"close":38103,"volume":2405590,"rsi_14":54.42,"sma_20":37010.25,"sma_60":35584.5,"sma_120":34958.96},{"date":"2026-02-27","open":38597,"high":39066,"low":38183,"close":38287,"volume":2582467,"rsi_14":52.09,"sma_20":37027.75,"sma_60":35665.33,"sma_120":35010.42},{"date":"2026-03-03","open":38707,"high":40260,"low":37189,"close":37299,"volume":6854823,"rsi_14":57.06,"sma_20":36987.5,"sma_60":35746.25,"sma_120":35047.21},{"date":"2026-03-04","open":35536,"high":35925,"low":31256,"close":31436,"volume":6068665,"rsi_14":36.11,"sma_20":36660.25,"sma_60":35743.83,"sma_120":35035.67},{"date":"2026-03-05","open":34577,"high":35491,"low":34153,"close":35046,"volume":3168111,"rsi_14":48.98,"sma_20":36551.75,"sma_60":35794.92,"sma_120":35049.17},{"date":"2026-03-06","open":34018,"high":35526,"low":33913,"close":35311,"volume":2338856,"rsi_14":50.99,"sma_20":36550.0,"sma_60":35839.17,"sma_120":35068.75},{"date":"2026-03-09","open":33818,"high":36709,"low":33418,"close":35885,"volume":4268039,"rsi_14":52.19,"sma_20":36481.75,"sma_60":35898.67,"sma_120":35090.79},{"date":"2026-03-10","open":36355,"high":36654,"low":34932,"close":35791,"volume":2179121,"rsi_14":51.37,"sma_20":36376.0,"sma_60":35944.17,"sma_120":35113.04},{"date":"2026-03-11","open":36749,"high":38452,"low":36674,"close":37034,"volume":3686072,"rsi_14":55.14,"sma_20":36422.0,"sma_60":35997.83,"sma_120":35146.75},{"date":"2026-03-12","open":36994,"high":38722,"low":36844,"close":38228,"volume":3474722,"rsi_14":52.93,"sma_20":36577.75,"sma_60":36050.33,"sma_120":35194.92},{"date":"2026-03-13","open":37973,"high":38387,"low":37503,"close":37903,"volume":2115274,"rsi_14":46.7,"sma_20":36703.75,"sma_60":36107.58,"sma_120":35237.42},{"date":"2026-03-16","open":37823,"high":37953,"low":36495,"close":36844,"volume":2299284,"rsi_14":42.98,"sma_20":36796.75,"sma_60":36153.08,"sma_120":35265.92},{"date":"2026-03-17","open":36954,"high":37598,"low":36764,"close":37249,"volume":2137605,"rsi_14":46.38,"sma_20":36902.0,"sma_60":36195.58,"sma_120":35300.88},{"date":"2026-03-18","open":37249,"high":37698,"low":36749,"close":37284,"volume":2032567,"rsi_14":46.43,"sma_20":36999.75,"sma_60":36250.25,"sma_120":35341.08},{"date":"2026-03-19","open":36849,"high":36959,"low":36275,"close":36355,"volume":1503617,"rsi_14":44.79,"sma_20":37057.75,"sma_60":36313.83,"sma_120":35370.88},{"date":"2026-03-20","open":36385,"high":37024,"low":35870,"close":36140,"volume":1421695,"rsi_14":43.61,"sma_20":37003.25,"sma_60":36379.0,"sma_120":35399.21},{"date":"2026-03-23","open":34957,"high":34982,"low":33009,"close":33099,"volume":3575044,"rsi_14":38.86,"sma_20":36711.0,"sma_60":36409.5,"sma_120":35405.29},{"date":"2026-03-24","open":34272,"high":34557,"low":32654,"close":33803,"volume":2114480,"rsi_14":58.64,"sma_20":36442.75,"sma_60":36425.58,"sma_120":35418.33},{"date":"2026-03-25","open":34307,"high":34457,"low":33558,"close":34168,"volume":1817486,"rsi_14":45.79,"sma_20":36230.0,"sma_60":36452.75,"sma_120":35437.5},{"date":"2026-03-26","open":34787,"high":35141,"low":33773,"close":33898,"volume":1410732,"rsi_14":43.24,"sma_20":36002.75,"sma_60":36450.08,"sma_120":35453.88},{"date":"2026-03-27","open":32824,"high":33284,"low":31940,"close":33219,"volume":2064663,"rsi_14":37.37,"sma_20":35758.25,"sma_60":36451.42,"sma_120":35460.71},{"date":"2026-03-30","open":31191,"high":32090,"low":30892,"close":31591,"volume":2356584,"rsi_14":32.63,"sma_20":35423.0,"sma_60":36436.08,"sma_120":35455.42},{"date":"2026-03-31","open":31955,"high":32754,"low":31341,"close":31411,"volume":2515952,"rsi_14":24.5,"sma_20":35128.25,"sma_60":36413.0,"sma_120":35455.92},{"date":"2026-04-01","open":32320,"high":33219,"low":31791,"close":32999,"volume":2829175,"rsi_14":27.11,"sma_20":35206.5,"sma_60":36423.92,"sma_120":35468.08},{"date":"2026-04-02","open":33988,"high":34262,"low":31606,"close":31905,"volume":2950378,"rsi_14":25.4,"sma_20":35049.25,"sma_60":36421.08,"sma_120":35462.29},{"date":"2026-04-03","open":32749,"high":34407,"low":32520,"close":33863,"volume":2708916,"rsi_14":38.61,"sma_20":34976.75,"sma_60":36444.5,"sma_120":35468.04},{"date":"2026-04-06","open":33818,"high":34247,"low":33014,"close":33174,"volume":1564660,"rsi_14":34.76,"sma_20":34841.0,"sma_60":36434.75,"sma_120":35468.29},{"date":"2026-04-07","open":33174,"high":33953,"low":32530,"close":32789,"volume":1187989,"rsi_14":33.62,"sma_20":34690.75,"sma_60":36411.92,"sma_120":35467.0},{"date":"2026-04-08","open":34262,"high":34702,"low":33968,"close":34332,"volume":2896877,"rsi_14":42.95,"sma_20":34555.5,"sma_60":36389.5,"sma_120":35477.46},{"date":"2026-04-09","open":34597,"high":34672,"low":33858,"close":33898,"volume":865982,"rsi_14":42.3,"sma_20":34338.75,"sma_60":36328.75,"sma_120":35495.54},{"date":"2026-04-10","open":34212,"high":34712,"low":34043,"close":34108,"volume":1316398,"rsi_14":54.3,"sma_20":34148.75,"sma_60":36259.17,"sma_120":35506.54},{"date":"2026-04-13","open":33319,"high":33783,"low":33229,"close":33483,"volume":985097,"rsi_14":48.63,"sma_20":33980.5,"sma_60":36157.92,"sma_120":35510.46},{"date":"2026-04-14","open":34113,"high":34158,"low":33633,"close":34138,"volume":1438114,"rsi_14":49.87,"sma_20":33824.75,"sma_60":36097.08,"sma_120":35520.25},{"date":"2026-04-15","open":34607,"high":34967,"low":34232,"close":34337,"volume":1775669,"rsi_14":51.85,"sma_20":33677.25,"sma_60":36014.17,"sma_120":35528.75},{"date":"2026-04-16","open":34602,"high":35531,"low":34602,"close":35266,"volume":2169470,"rsi_14":58.45,"sma_20":33622.75,"sma_60":35954.08,"sma_120":35527.79},{"date":"2026-04-17","open":35501,"high":36360,"low":34772,"close":36040,"volume":2685833,"rsi_14":69.76,"sma_20":33617.75,"sma_60":35884.17,"sma_120":35520.71},{"date":"2026-04-20","open":36225,"high":36395,"low":35875,"close":35970,"volume":2334563,"rsi_14":70.44,"sma_20":33761.5,"sma_60":35820.67,"sma_120":35515.04},{"date":"2026-04-21","open":36210,"high":37913,"low":36095,"close":37893,"volume":4618987,"rsi_14":71.3,"sma_20":33966.25,"sma_60":35804.33,"sma_120":35521.25},{"date":"2026-04-22","open":37883,"high":40280,"low":37678,"close":40265,"volume":8542902,"rsi_14":82.75,"sma_20":34271.5,"sma_60":35841.17,"sma_120":35525.54},{"date":"2026-04-23","open":40440,"high":41399,"low":39531,"close":40909,"volume":9608602,"rsi_14":80.77,"sma_20":34622.5,"sma_60":35878.58,"sma_120":35543.83},{"date":"2026-04-24","open":41439,"high":42243,"low":41079,"close":42243,"volume":7234856,"rsi_14":87.49,"sma_20":35074.25,"sma_60":35947.58,"sma_120":35572.38},{"date":"2026-04-27","open":42927,"high":42967,"low":41868,"close":42272,"volume":7196706,"rsi_14":90.39,"sma_20":35609.0,"sma_60":36019.92,"sma_120":35596.58},{"date":"2026-04-28","open":41698,"high":41988,"low":41174,"close":41858,"volume":3430892,"rsi_14":85.46,"sma_20":36132.0,"sma_60":36082.58,"sma_120":35617.54},{"date":"2026-04-29","open":41510,"high":42870,"low":40925,"close":42170,"volume":3212976,"rsi_14":89.38,"sma_20":36588.5,"sma_60":36151.75,"sma_120":35641.58},{"date":"2026-04-30","open":42000,"high":42240,"low":41465,"close":41560,"volume":2947514,"rsi_14":84.15,"sma_20":37069.25,"sma_60":36223.42,"sma_120":35670.21},{"date":"2026-05-04","open":42500,"high":42505,"low":41320,"close":41735,"volume":3587727,"rsi_14":89.47,"sma_20":37460.75,"sma_60":36329.17,"sma_120":35719.0},{"date":"2026-05-06","open":41715,"high":41735,"low":40200,"close":40645,"volume":4725371,"rsi_14":79.83,"sma_20":37832.25,"sma_60":36385.0,"sma_120":35766.21},{"date":"2026-05-07","open":40645,"high":42100,"low":40400,"close":41930,"volume":4560314,"rsi_14":81.67,"sma_20":38287.25,"sma_60":36451.33,"sma_120":35823.88},{"date":"2026-05-08","open":41745,"high":41930,"low":39760,"close":40210,"volume":3989306,"rsi_14":69.28,"sma_20":38579.0,"sma_60":36518.83,"sma_120":35859.67},{"date":"2026-05-11","open":40615,"high":42607,"low":40615,"close":41600,"volume":6794799,"rsi_14":70.69,"sma_20":38962.0,"sma_60":36626.17,"sma_120":35914.0},{"date":"2026-05-12","open":41870,"high":42195,"low":39005,"close":40610,"volume":5265394,"rsi_14":66.13,"sma_20":39285.0,"sma_60":36712.5,"sma_120":35959.83},{"date":"2026-05-13","open":41105,"high":41525,"low":39590,"close":40730,"volume":3349735,"rsi_14":61.21,"sma_20":39645.25,"sma_60":36807.5,"sma_120":35998.04},{"date":"2026-05-14","open":40610,"high":40610,"low":38650,"close":39000,"volume":4184951,"rsi_14":44.43,"sma_20":39886.25,"sma_60":36871.0,"sma_120":36024.46},{"date":"2026-05-15","open":39100,"high":39195,"low":36510,"close":37325,"volume":4663044,"rsi_14":35.83,"sma_20":40033.5,"sma_60":36903.5,"sma_120":36033.42},{"date":"2026-05-18","open":36570,"high":37300,"low":35200,"close":36840,"volume":2719749,"rsi_14":27.22,"sma_20":40110.0,"sma_60":36930.17,"sma_120":36044.58},{"date":"2026-05-19","open":36850,"high":37765,"low":35190,"close":35630,"volume":3035986,"rsi_14":24.55,"sma_20":40087.25,"sma_60":36902.75,"sma_120":36052.46},{"date":"2026-05-20","open":35815,"high":36280,"low":34715,"close":35890,"volume":3043498,"rsi_14":26.85,"sma_20":40081.0,"sma_60":36851.17,"sma_120":36055.71},{"date":"2026-05-21","open":36685,"high":37500,"low":36290,"close":37115,"volume":3574507,"rsi_14":31.9,"sma_20":40039.75,"sma_60":36816.25,"sma_120":36081.25},{"date":"2026-05-22","open":37890,"high":38785,"low":37520,"close":38470,"volume":3774386,"rsi_14":39.5,"sma_20":39947.5,"sma_60":36816.33,"sma_120":36119.33},{"date":"2026-05-26","open":39420,"high":42140,"low":39000,"close":41200,"volume":6388145,"rsi_14":48.45,"sma_20":39959.5,"sma_60":36861.58,"sma_120":36185.71},{"date":"2026-05-27","open":41190,"high":41750,"low":40000,"close":40610,"volume":4228102,"rsi_14":49.9,"sma_20":39875.25,"sma_60":36902.58,"sma_120":36243.54},{"date":"2026-05-28","open":40280,"high":40520,"low":37100,"close":38425,"volume":4522475,"rsi_14":40.08,"sma_20":39680.25,"sma_60":36904.08,"sma_120":36284.71},{"date":"2026-05-29","open":38890,"high":38910,"low":37340,"close":37700,"volume":3169487,"rsi_14":42.47,"sma_20":39469.75,"sma_60":36910.0,"sma_120":36328.12},{"date":"2026-06-01","open":37900,"high":39100,"low":37285,"close":37600,"volume":2707916,"rsi_14":37.0,"sma_20":39241.25,"sma_60":37012.08,"sma_120":36377.96},{"date":"2026-06-02","open":37095,"high":37125,"low":35200,"close":36380,"volume":4917542,"rsi_14":36.45,"sma_20":38982.25,"sma_60":37033.58,"sma_120":36414.25},{"date":"2026-06-04","open":37620,"high":37800,"low":36015,"close":36160,"volume":3041107,"rsi_14":35.46,"sma_20":38703.5,"sma_60":37047.0,"sma_120":36443.08},{"date":"2026-06-05","open":35850,"high":36600,"low":34845,"close":35550,"volume":2311081,"rsi_14":38.18,"sma_20":38448.75,"sma_60":37040.67,"sma_120":36469.67},{"date":"2026-06-08","open":33175,"high":34500,"low":33095,"close":33300,"volume":2363354,"rsi_14":36.73,"sma_20":38017.25,"sma_60":36998.42,"sma_120":36471.29},{"date":"2026-06-09","open":33660,"high":33895,"low":32670,"close":33285,"volume":2715755,"rsi_14":37.9,"sma_20":37671.0,"sma_60":36935.17,"sma_120":36466.5},{"date":"2026-06-10","open":33270,"high":34850,"low":33010,"close":34695,"volume":2710956,"rsi_14":46.86,"sma_20":37325.75,"sma_60":36875.5,"sma_120":36462.92},{"date":"2026-06-11","open":34045,"high":34190,"low":32690,"close":33840,"volume":2586530,"rsi_14":43.38,"sma_20":36987.25,"sma_60":36807.0,"sma_120":36457.29},{"date":"2026-06-12","open":35500,"high":36460,"low":35095,"close":35495,"volume":3066573,"rsi_14":44.91,"sma_20":36725.5,"sma_60":36783.75,"sma_120":36468.42},{"date":"2026-06-15","open":37055,"high":38575,"low":36650,"close":38415,"volume":3214698,"rsi_14":49.84,"sma_20":36696.25,"sma_60":36802.42,"sma_120":36499.0},{"date":"2026-06-16","open":38410,"high":39620,"low":37760,"close":38790,"volume":3620291,"rsi_14":42.04,"sma_20":36769.5,"sma_60":36826.75,"sma_120":36538.5},{"date":"2026-06-17","open":38900,"high":41190,"low":38685,"close":39410,"volume":5258436,"rsi_14":46.04,"sma_20":36898.0,"sma_60":36876.92,"sma_120":36595.38},{"date":"2026-06-18","open":39110,"high":39935,"low":37650,"close":37990,"volume":3247133,"rsi_14":48.49,"sma_20":37016.0,"sma_60":36907.0,"sma_120":36643.0},{"date":"2026-06-19","open":37605,"high":37865,"low":36190,"close":37470,"volume":3460405,"rsi_14":49.19,"sma_20":37095.0,"sma_60":36979.17,"sma_120":36694.33},{"date":"2026-06-22","open":37115,"high":37205,"low":35370,"close":35460,"volume":2794476,"rsi_14":43.35,"sma_20":37012.25,"sma_60":37006.08,"sma_120":36715.83},{"date":"2026-06-23","open":35560,"high":36385,"low":32500,"close":32500,"volume":3576125,"rsi_14":39.13,"sma_20":36713.75,"sma_60":36977.58,"sma_120":36715.17},{"date":"2026-06-24","open":33100,"high":33560,"low":31965,"close":32840,"volume":4361217,"rsi_14":40.76,"sma_20":36295.75,"sma_60":36959.25,"sma_120":36704.67},{"date":"2026-06-25","open":33400,"high":34425,"low":32400,"close":32460,"volume":3169933,"rsi_14":41.29,"sma_20":35888.25,"sma_60":36945.92,"sma_120":36698.67},{"date":"2026-06-26","open":32200,"high":32250,"low":29960,"close":30770,"volume":3137548,"rsi_14":42.63,"sma_20":35505.5,"sma_60":36931.58,"sma_120":36683.83},{"date":"2026-06-29","open":30880,"high":32895,"low":30405,"close":32895,"volume":2391349,"rsi_14":48.99,"sma_20":35265.25,"sma_60":36955.67,"sma_120":36684.33},{"date":"2026-06-30","open":32920,"high":33015,"low":31400,"close":31915,"volume":2299620,"rsi_14":42.63,"sma_20":34981.0,"sma_60":36936.92,"sma_120":36680.42},{"date":"2026-07-01","open":32090,"high":33265,"low":31675,"close":32760,"volume":2264749,"rsi_14":47.13,"sma_20":34800.0,"sma_60":36950.5,"sma_120":36685.79},{"date":"2026-07-02","open":33740,"high":33770,"low":31805,"close":32110,"volume":6886204,"rsi_14":40.51,"sma_20":34597.5,"sma_60":36920.58,"sma_120":36682.54},{"date":"2026-07-03","open":32110,"high":32420,"low":30575,"close":32300,"volume":1630355,"rsi_14":29.76,"sma_20":34435.0,"sma_60":36905.33,"sma_120":36670.04},{"date":"2026-07-06","open":33185,"high":34460,"low":31860,"close":33055,"volume":2428175,"rsi_14":31.48,"sma_20":34422.75,"sma_60":36909.08,"sma_120":36660.5},{"date":"2026-07-07","open":30450,"high":30495,"low":29145,"close":30000,"volume":4463060,"rsi_14":23.74,"sma_20":34258.5,"sma_60":36836.17,"sma_120":36612.83},{"date":"2026-07-08","open":29800,"high":29800,"low":27505,"close":27950,"volume":3878011,"rsi_14":22.94,"sma_20":33921.25,"sma_60":36736.33,"sma_120":36532.54},{"date":"2026-07-09","open":28300,"high":28900,"low":26915,"close":27400,"volume":2505051,"rsi_14":22.9,"sma_20":33599.25,"sma_60":36623.83,"sma_120":36441.5},{"date":"2026-07-10","open":27515,"high":28960,"low":27500,"close":28350,"volume":2428263,"rsi_14":29.71,"sma_20":33242.0,"sma_60":36537.58,"sma_120":36347.75},{"date":"2026-07-13","open":28530,"high":29545,"low":27455,"close":27660,"volume":3095680,"rsi_14":34.13,"sma_20":32704.25,"sma_60":36428.92,"sma_120":36263.0},{"date":"2026-07-14","open":27665,"high":27665,"low":26100,"close":26605,"volume":2641728,"rsi_14":30.47,"sma_20":32095.0,"sma_60":36299.33,"sma_120":36156.75},{"date":"2026-07-15","open":27445,"high":28120,"low":26925,"close":27595,"volume":2253052,"rsi_14":35.32,"sma_20":31504.25,"sma_60":36170.75,"sma_120":36062.42},{"date":"2026-07-16","open":28145,"high":28860,"low":27220,"close":28500,"volume":4572196,"rsi_14":42.81,"sma_20":31029.75,"sma_60":36044.33,"sma_120":35964.25},{"date":"2026-07-20","open":28590,"high":28740,"low":26960,"close":26990,"volume":2335841,"rsi_14":30.54,"sma_20":30505.75,"sma_60":35893.92,"sma_120":35857.29},{"date":"2026-07-21","open":26785,"high":27235,"low":26125,"close":26980,"volume":1292921,"rsi_14":32.63,"sma_20":30081.75,"sma_60":35711.25,"sma_120":35757.79},{"date":"2026-07-22","open":27415,"high":28590,"low":27415,"close":27730,"volume":1522447,"rsi_14":32.18,"sma_20":29843.25,"sma_60":35501.5,"sma_120":35671.33},{"date":"2026-07-23","open":27845,"high":30125,"low":27800,"close":30125,"volume":1714545,"rsi_14":43.74,"sma_20":29707.5,"sma_60":35320.92,"sma_120":35599.75},{"date":"2026-07-24","open":29735,"high":30530,"low":28980,"close":29240,"volume":1773153,"rsi_14":40.76,"sma_20":29546.5,"sma_60":35103.33,"sma_120":35525.46},{"date":"2026-07-27","open":29620,"high":29725,"low":28350,"close":29435,"volume":1282487,"rsi_14":38.68,"sma_20":29479.75,"sma_60":34888.5,"sma_120":35454.21},{"date":"2026-07-28","open":28380,"high":28475,"low":26705,"close":27100,"volume":1577845,"rsi_14":40.5,"sma_20":29190.0,"sma_60":34641.67,"sma_120":35362.12},{"date":"2026-07-29","open":27100,"high":27220,"low":24065,"close":25445,"volume":3049593,"rsi_14":41.58,"sma_20":28866.5,"sma_60":34362.92,"sma_120":35257.33},{"date":"2026-07-30","open":24555,"high":27630,"low":24525,"close":26465,"volume":2040588,"rsi_14":46.95,"sma_20":28551.75,"sma_60":34111.33,"sma_120":35167.38},{"date":"2026-07-31","open":27220,"high":28215,"low":26735,"close":28170,"volume":1741136,"rsi_14":49.44,"sma_20":28354.75,"sma_60":33885.25,"sma_120":35107.21},{"date":"2026-08-03","open":27610,"high":27895,"low":26990,"close":27365,"volume":881352,"rsi_14":49.09,"sma_20":28108.0,"sma_60":33663.92,"sma_120":35024.46},{"date":"2026-08-04","open":27400,"high":28390,"low":27365,"close":28360,"volume":1041987,"rsi_14":55.43,"sma_20":27873.25,"sma_60":33437.75,"sma_120":34944.54},{"date":"2026-08-05","open":28900,"high":29860,"low":28500,"close":29780,"volume":1612068,"rsi_14":56.59,"sma_20":27862.25,"sma_60":33263.92,"sma_120":34891.38},{"date":"2026-08-06","open":29550,"high":30225,"low":28815,"close":29450,"volume":899966,"rsi_14":52.97,"sma_20":27937.25,"sma_60":33061.42,"sma_120":34843.79},{"date":"2026-08-07","open":29460,"high":29765,"low":28650,"close":29500,"volume":713276,"rsi_14":58.63,"sma_20":28042.25,"sma_60":32876.25,"sma_120":34794.38},{"date":"2026-08-10","open":29700,"high":30770,"low":29545,"close":30650,"volume":1417937,"rsi_14":61.7,"sma_20":28157.25,"sma_60":32708.25,"sma_120":34757.88},{"date":"2026-08-11","open":30315,"high":30680,"low":29390,"close":29400,"volume":1053141,"rsi_14":55.16,"sma_20":28244.25,"sma_60":32548.25,"sma_120":34709.62},{"date":"2026-08-12","open":29430,"high":29580,"low":28805,"close":29285,"volume":1582258,"rsi_14":46.98,"sma_20":28378.25,"sma_60":32414.25,"sma_120":34658.88},{"date":"2026-08-13","open":29545,"high":30025,"low":29185,"close":29285,"volume":1346960,"rsi_14":50.17,"sma_20":28462.75,"sma_60":32288.33,"sma_120":34609.25},{"date":"2026-08-14","open":30185,"high":30655,"low":29830,"close":30150,"volume":1847226,"rsi_14":52.61,"sma_20":28545.25,"sma_60":32197.0,"sma_120":34549.88},{"date":"2026-08-18","open":29810,"high":29945,"low":28705,"close":29040,"volume":1443762,"rsi_14":57.78,"sma_20":28647.75,"sma_60":32082.83,"sma_120":34467.0},{"date":"2026-08-19","open":28200,"high":28545,"low":27335,"close":28170,"volume":1079826,"rsi_14":61.66,"sma_20":28707.25,"sma_60":31933.75,"sma_120":34375.0},{"date":"2026-08-20","open":28410,"high":28645,"low":28210,"close":28295,"volume":788415,"rsi_14":58.48,"sma_20":28735.5,"sma_60":31764.17,"sma_120":34290.25},{"date":"2026-08-21","open":27770,"high":27770,"low":27025,"close":27145,"volume":896346,"rsi_14":44.99,"sma_20":28586.5,"sma_60":31529.92,"sma_120":34195.75},{"date":"2026-08-24","open":27145,"high":27545,"low":26700,"close":27130,"volume":620549,"rsi_14":48.76,"sma_20":28481.0,"sma_60":31305.25,"sma_120":34103.92},{"date":"2026-08-25","open":26835,"high":27855,"low":26415,"close":27855,"volume":846322,"rsi_14":47.25,"sma_20":28402.0,"sma_60":31129.08,"sma_120":34016.58},{"date":"2026-08-26","open":27790,"high":28140,"low":27530,"close":28065,"volume":499688,"rsi_14":39.23,"sma_20":28450.25,"sma_60":30968.5,"sma_120":33939.25},{"date":"2026-08-27","open":28195,"high":28720,"low":28105,"close":28465,"volume":669930,"rsi_14":43.87,"sma_20":28601.25,"sma_60":30816.25,"sma_120":33914.17},{"date":"2026-08-28","open":28510,"high":28940,"low":27980,"close":28165,"volume":651586,"rsi_14":41.94,"sma_20":28686.25,"sma_60":30679.33,"sma_120":33856.46},{"date":"2026-08-31","open":27620,"high":27895,"low":27000,"close":27895,"volume":763401,"rsi_14":31.4,"sma_20":28672.5,"sma_60":30541.58,"sma_120":33794.29},{"date":"2026-09-01","open":27650,"high":28060,"low":27230,"close":28035,"volume":764466,"rsi_14":39.16,"sma_20":28706.0,"sma_60":30416.33,"sma_120":33728.5},{"date":"2026-09-02","open":26970,"high":27130,"low":26230,"close":26230,"volume":1296113,"rsi_14":30.87,"sma_20":28599.5,"sma_60":30298.5,"sma_120":33648.46},{"date":"2026-09-03","open":26675,"high":27945,"low":26100,"close":27510,"volume":2448882,"rsi_14":40.42,"sma_20":28486.0,"sma_60":30202.25,"sma_120":33568.71},{"date":"2026-09-04","open":27420,"high":27605,"low":27085,"close":27580,"volume":841093,"rsi_14":34.83,"sma_20":28392.5,"sma_60":30083.67,"sma_120":33479.58},{"date":"2026-09-07","open":27625,"high":27950,"low":27345,"close":27820,"volume":705827,"rsi_14":41.97,"sma_20":28308.5,"sma_60":29983.33,"sma_120":33395.17},{"date":"2026-09-08","open":28140,"high":28715,"low":27520,"close":27520,"volume":972680,"rsi_14":45.38,"sma_20":28152.0,"sma_60":29850.42,"sma_120":33317.08},{"date":"2026-09-09","open":28040,"high":28630,"low":27905,"close":28350,"volume":1085307,"rsi_14":50.36,"sma_20":28099.5,"sma_60":29682.67,"sma_120":33242.54},{"date":"2026-09-10","open":27805,"high":28625,"low":27695,"close":27820,"volume":1314201,"rsi_14":54.74,"sma_20":28026.25,"sma_60":29499.83,"sma_120":33163.29},{"date":"2026-09-11","open":27220,"high":28935,"low":27175,"close":28700,"volume":1759320,"rsi_14":59.84,"sma_20":27997.0,"sma_60":29321.33,"sma_120":33099.12},{"date":"2026-09-14","open":28300,"high":29120,"low":28125,"close":28720,"volume":1093739,"rsi_14":55.95,"sma_20":27925.5,"sma_60":29166.83,"sma_120":33036.92},{"date":"2026-09-15","open":28195,"high":28330,"low":27165,"close":27360,"volume":1455406,"rsi_14":45.82,"sma_20":27841.5,"sma_60":28998.33,"sma_120":32988.75},{"date":"2026-09-16","open":27240,"high":27440,"low":26740,"close":26830,"volume":894867,"rsi_14":40.44,"sma_20":27774.5,"sma_60":28854.5,"sma_120":32930.29},{"date":"2026-09-17","open":27050,"high":28475,"low":27050,"close":28030,"volume":1613238,"rsi_14":49.29,"sma_20":27761.25,"sma_60":28780.0,"sma_120":32878.79},{"date":"2026-09-18","open":28090,"high":28250,"low":27510,"close":27710,"volume":723707,"rsi_14":49.03,"sma_20":27789.5,"sma_60":28694.5,"sma_120":32826.88},{"date":"2026-09-21","open":27600,"high":27635,"low":27050,"close":27250,"volume":634599,"rsi_14":46.01,"sma_20":27795.5,"sma_60":28607.67,"sma_120":32776.79},{"date":"2026-09-22","open":27350,"high":27495,"low":27175,"close":27220,"volume":632923,"rsi_14":56.15,"sma_20":27763.75,"sma_60":28548.5,"sma_120":32740.04},{"date":"2026-09-23","open":27220,"high":27300,"low":26600,"close":26690,"volume":770642,"rsi_14":44.38,"sma_20":27695.0,"sma_60":28445.08,"sma_120":32700.38},{"date":"2026-09-28","open":26865,"high":27040,"low":26600,"close":26600,"volume":709553,"rsi_14":43.31,"sma_20":27601.75,"sma_60":28356.5,"sma_120":32646.71},{"date":"2026-09-29","open":26500,"high":26700,"low":25735,"close":26015,"volume":1007060,"rsi_14":38.23,"sma_20":27494.25,"sma_60":28244.08,"sma_120":32597.29},{"date":"2026-09-30","open":26290,"high":26805,"low":26125,"close":26260,"volume":1373846,"rsi_14":41.72,"sma_20":27412.5,"sma_60":28146.58,"sma_120":32533.58},{"date":"2026-10-01","open":26270,"high":26290,"low":25750,"close":26165,"volume":1220412,"rsi_14":34.11,"sma_20":27319.0,"sma_60":28044.33,"sma_120":32474.83},{"date":"2026-10-02","open":26090,"high":26210,"low":25905,"close":26135,"volume":550222,"rsi_14":36.78,"sma_20":27314.25,"sma_60":27929.0,"sma_120":32419.04},{"date":"2026-10-06","open":26210,"high":26360,"low":25640,"close":25725,"volume":811711,"rsi_14":24.81,"sma_20":27225.0,"sma_60":27857.75,"sma_120":32346.96},{"date":"2026-10-07","open":25695,"high":25700,"low":24850,"close":24865,"volume":1059340,"rsi_14":21.42,"sma_20":27089.25,"sma_60":27806.33,"sma_120":32271.33},{"date":"2026-10-08","open":24770,"high":24850,"low":23945,"close":24000,"volume":1120963,"rsi_14":23.12,"sma_20":26898.25,"sma_60":27749.67,"sma_120":32186.75},{"date":"2026-10-12","open":23815,"high":23860,"low":22750,"close":22800,"volume":1794628,"rsi_14":20.88,"sma_20":26662.25,"sma_60":27657.17,"sma_120":32097.38},{"date":"2026-10-13","open":22140,"high":23035,"low":21610,"close":23035,"volume":1854842,"rsi_14":8.06,"sma_20":26396.5,"sma_60":27580.08,"sma_120":32004.5},{"date":"2026-10-14","open":22815,"high":23855,"low":22350,"close":23175,"volume":1407721,"rsi_14":10.74,"sma_20":26164.25,"sma_60":27522.92,"sma_120":31911.12},{"date":"2026-10-15","open":22010,"high":22565,"low":21615,"close":22020,"volume":1454808,"rsi_14":9.58,"sma_20":25830.25,"sma_60":27430.0,"sma_120":31800.38},{"date":"2026-10-16","open":22230,"high":22975,"low":22085,"close":22360,"volume":951778,"rsi_14":14.16,"sma_20":25512.25,"sma_60":27327.67,"sma_120":31686.0},{"date":"2026-10-19","open":21340,"high":22290,"low":21340,"close":22290,"volume":906007,"rsi_14":15.19,"sma_20":25258.75,"sma_60":27249.33,"sma_120":31571.62},{"date":"2026-10-20","open":22000,"high":22005,"low":20660,"close":20660,"volume":1640638,"rsi_14":12.21,"sma_20":24950.25,"sma_60":27144.0,"sma_120":31427.62},{"date":"2026-10-21","open":20855,"high":21215,"low":20455,"close":21000,"volume":2385363,"rsi_14":17.07,"sma_20":24598.75,"sma_60":27031.83,"sma_120":31266.67},{"date":"2026-10-22","open":20705,"high":21010,"low":20290,"close":20420,"volume":1393835,"rsi_14":13.27,"sma_20":24234.25,"sma_60":26870.08,"sma_120":31095.5},{"date":"2026-10-23","open":19249,"high":19939,"low":18911,"close":19860,"volume":1520946}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":19860.0,"price_history":[{"date":"2023-10-05","close":9167.1055},{"date":"2023-10-06","close":9072.3926},{"date":"2023-10-10","close":9112.2725},{"date":"2023-10-11","close":9366.498},{"date":"2023-10-12","close":9311.6641},{"date":"2023-10-13","close":9102.3018},{"date":"2023-10-16","close":9122.2412},{"date":"2023-10-17","close":9057.4385},{"date":"2023-10-18","close":9017.5596},{"date":"2023-10-19","close":8758.3486},{"date":"2023-10-20","close":8648.6816},{"date":"2023-10-23","close":8504.123},{"date":"2023-10-24","close":8583.8799},{"date":"2023-10-25","close":8843.0908},{"date":"2023-10-26","close":8593.8486},{"date":"2023-10-27","close":8494.1523},{"date":"2023-10-30","close":8444.3047},{"date":"2023-10-31","close":8125.2754},{"date":"2023-11-01","close":8130.2598},{"date":"2023-11-02","close":8349.5918},{"date":"2023-11-03","close":8553.9707},{"date":"2023-11-06","close":8997.6211},{"date":"2023-11-07","close":8922.8477},{"date":"2023-11-08","close":8613.7891},{"date":"2023-11-09","close":8459.2588},{"date":"2023-11-10","close":8434.335},{"date":"2023-11-13","close":8254.8809},{"date":"2023-11-14","close":8349.5918},{"date":"2023-11-15","close":8733.4238},{"date":"2023-11-16","close":8808.1973},{"date":"2023-11-17","close":8658.6523},{"date":"2023-11-20","close":9082.3633},{"date":"2023-11-21","close":9107.2871},{"date":"2023-11-22","close":9351.5439},{"date":"2023-11-23","close":9271.7861},{"date":"2023-11-24","close":8828.1367},{"date":"2023-11-27","close":9007.5898},{"date":"2023-11-28","close":9376.4678},{"date":"2023-11-29","close":9351.5439},{"date":"2023-11-30","close":9481.1484},{"date":"2023-12-01","close":9595.7998},{"date":"2023-12-04","close":9675.5576},{"date":"2023-12-05","close":9456.2246},{"date":"2023-12-06","close":9421.3311},{"date":"2023-12-07","close":9276.7715},{"date":"2023-12-08","close":9281.7559},{"date":"2023-12-11","close":9221.9385},{"date":"2023-12-12","close":9421.3311},{"date":"2023-12-13","close":9281.7559},{"date":"2023-12-14","close":9411.3613},{"date":"2023-12-15","close":9506.0732},{"date":"2023-12-18","close":9281.7559},{"date":"2023-12-19","close":9172.0889},{"date":"2023-12-20","close":9266.8018},{"date":"2023-12-21","close":9047.4688},{"date":"2023-12-22","close":9072.3926},{"date":"2023-12-26","close":9072.3926},{"date":"2023-12-27","close":9271.7861},{"date":"2023-12-28","close":9481.1484},{"date":"2024-01-02","close":9521.0283},{"date":"2024-01-03","close":9197.0146},{"date":"2024-01-04","close":9261.8164},{"date":"2024-01-05","close":9132.2109},{"date":"2024-01-08","close":9152.1504},{"date":"2024-01-09","close":8997.6211},{"date":"2024-01-10","close":8982.666},{"date":"2024-01-11","close":8813.1816},{"date":"2024-01-12","close":8803.2119},{"date":"2024-01-15","close":8997.6211},{"date":"2024-01-16","close":8723.4551},{"date":"2024-01-17","close":8464.2432},{"date":"2024-01-18","close":8515.0},{"date":"2024-01-19","close":8872.999},{"date":"2024-01-22","close":8922.8477},{"date":"2024-01-23","close":8858.0459},{"date":"2024-01-24","close":8738.4092},{"date":"2024-01-25","close":8843.0908},{"date":"2024-01-26","close":8853.0605},{"date":"2024-01-29","close":8743.3945},{"date":"2024-01-30","close":8519.0771},{"date":"2024-01-31","close":8588.8652},{"date":"2024-02-01","close":8558.9561},{"date":"2024-02-02","close":8703.5146},{"date":"2024-02-05","close":8723.4551},{"date":"2024-02-06","close":8703.5146},{"date":"2024-02-07","close":8783.2734},{"date":"2024-02-08","close":8803.2119},{"date":"2024-02-13","close":8718.4697},{"date":"2024-02-14","close":8553.9707},{"date":"2024-02-15","close":8558.9561},{"date":"2024-02-16","close":8603.8193},{"date":"2024-02-19","close":8618.7725},{"date":"2024-02-20","close":8489.168},{"date":"2024-02-21","close":8608.8037},{"date":"2024-02-22","close":8539.0156},{"date":"2024-02-23","close":8499.1377},{"date":"2024-02-26","close":8489.168},{"date":"2024-02-27","close":8673.6064},{"date":"2024-02-28","close":8942.7881},{"date":"2024-02-29","close":8828.1367},{"date":"2024-03-04","close":8578.8945},{"date":"2024-03-05","close":8573.9102},{"date":"2024-03-06","close":8583.8799},{"date":"2024-03-07","close":8588.8652},{"date":"2024-03-08","close":8504.123},{"date":"2024-03-11","close":8838.1064},{"date":"2024-03-12","close":8838.1064},{"date":"2024-03-13","close":8783.2734},{"date":"2024-03-14","close":9516.043},{"date":"2024-03-15","close":9506.0732},{"date":"2024-03-18","close":9840.0566},{"date":"2024-03-19","close":9680.542},{"date":"2024-03-20","close":9899.875},{"date":"2024-03-21","close":9934.7686},{"date":"2024-03-22","close":10019.5107},{"date":"2024-03-25","close":9884.9209},{"date":"2024-03-26","close":9840.0566},{"date":"2024-03-27","close":9560.9062},{"date":"2024-03-28","close":9461.21},{"date":"2024-03-29","close":9421.3311},{"date":"2024-04-01","close":9496.1035},{"date":"2024-04-02","close":9565.8906},{"date":"2024-04-03","close":9550.9375},{"date":"2024-04-04","close":9451.2402},{"date":"2024-04-05","close":9461.21},{"date":"2024-04-08","close":9301.6953},{"date":"2024-04-09","close":9386.4375},{"date":"2024-04-11","close":9167.1055},{"date":"2024-04-12","close":9496.1035},{"date":"2024-04-15","close":9680.542},{"date":"2024-04-16","close":9371.4824},{"date":"2024-04-17","close":9386.4375},{"date":"2024-04-18","close":10198.9648},{"date":"2024-04-19","close":10318.6006},{"date":"2024-04-22","close":10228.874},{"date":"2024-04-23","close":10657.5693},{"date":"2024-04-24","close":10817.084},{"date":"2024-04-25","close":10587.7812},{"date":"2024-04-26","close":10822.0693},{"date":"2024-04-29","close":10876.9023},{"date":"2024-04-30","close":10712.4023},{"date":"2024-05-02","close":10537.9336},{"date":"2024-05-03","close":10418.2969},{"date":"2024-05-07","close":10787.1748},{"date":"2024-05-08","close":10802.1299},{"date":"2024-05-09","close":10797.1445},{"date":"2024-05-10","close":10777.2051},{"date":"2024-05-13","close":11195.9307},{"date":"2024-05-14","close":11126.1436},{"date":"2024-05-16","close":11126.1436},{"date":"2024-05-17","close":10792.1602},{"date":"2024-05-20","close":10657.5693},{"date":"2024-05-21","close":10642.6143},{"date":"2024-05-22","close":10323.5859},{"date":"2024-05-23","close":10463.1611},{"date":"2024-05-24","close":10717.3877},{"date":"2024-05-27","close":10622.6758},{"date":"2024-05-28","close":10632.6455},{"date":"2024-05-29","close":10473.1299},{"date":"2024-05-30","close":10338.54},{"date":"2024-05-31","close":10238.8438},{"date":"2024-06-03","close":10567.8428},{"date":"2024-06-04","close":10328.5713},{"date":"2024-06-05","close":10223.8887},{"date":"2024-06-07","close":10413.3135},{"date":"2024-06-10","close":10413.3135},{"date":"2024-06-11","close":10368.4492},{"date":"2024-06-12","close":10483.1006},{"date":"2024-06-13","close":10463.1611},{"date":"2024-06-14","close":10762.251},{"date":"2024-06-17","close":10702.4326},{"date":"2024-06-18","close":10632.6455},{"date":"2024-06-19","close":10981.583},{"date":"2024-06-20","close":10986.5684},{"date":"2024-06-21","close":11021.4629},{"date":"2024-06-24","close":11260.7344},{"date":"2024-06-25","close":11290.6426},{"date":"2024-06-26","close":11205.9004},{"date":"2024-06-27","close":11330.5215},{"date":"2024-06-28","close":11385.3545},{"date":"2024-07-01","close":11569.7939},{"date":"2024-07-02","close":11415.2637},{"date":"2024-07-03","close":11200.916},{"date":"2024-07-04","close":11285.6582},{"date":"2024-07-05","close":11146.083},{"date":"2024-07-08","close":11390.3389},{"date":"2024-07-09","close":11345.4766},{"date":"2024-07-10","close":11544.8701},{"date":"2024-07-11","close":11584.748},{"date":"2024-07-12","close":11599.7031},{"date":"2024-07-15","close":11694.4141},{"date":"2024-07-16","close":12103.1709},{"date":"2024-07-17","close":12447.124},{"date":"2024-07-18","close":12322.5039},{"date":"2024-07-19","close":11963.5957},{"date":"2024-07-22","close":12352.4121},{"date":"2024-07-23","close":12761.1689},{"date":"2024-07-24","close":12711.3203},{"date":"2024-07-25","close":12362.3818},{"date":"2024-07-26","close":13469.0137},{"date":"2024-07-29","close":13578.6807},{"date":"2024-07-30","close":13404.2109},{"date":"2024-07-31","close":13558.7412},{"date":"2024-08-01","close":13922.6338},{"date":"2024-08-02","close":13309.5},{"date":"2024-08-05","close":11754.2324},{"date":"2024-08-06","close":12591.6836},{"date":"2024-08-07","close":12671.4414},{"date":"2024-08-08","close":13154.9697},{"date":"2024-08-09","close":13169.9248},{"date":"2024-08-12","close":13120.0762},{"date":"2024-08-13","close":12796.0615},{"date":"2024-08-14","close":12925.668},{"date":"2024-08-16","close":12925.668},{"date":"2024-08-19","close":13025.3643},{"date":"2024-08-20","close":13354.3633},{"date":"2024-08-21","close":13204.8184},{"date":"2024-08-22","close":12731.2598},{"date":"2024-08-23","close":12711.3203},{"date":"2024-08-26","close":12332.4727},{"date":"2024-08-27","close":12438.0},{"date":"2024-08-28","close":12372.3516},{"date":"2024-08-29","close":12262.6855},{"date":"2024-08-30","close":12671.4414},{"date":"2024-09-02","close":12342.4424},{"date":"2024-09-03","close":12362.3818},{"date":"2024-09-04","close":11998.4883},{"date":"2024-09-05","close":11619.6416},{"date":"2024-09-06","close":11470.0967},{"date":"2024-09-09","close":11554.8389},{"date":"2024-09-10","close":11604.6875},{"date":"2024-09-11","close":11564.8086},{"date":"2024-09-12","close":11634.5957},{"date":"2024-09-13","close":12123.1104},{"date":"2024-09-19","close":12407.2461},{"date":"2024-09-20","close":12696.3652},{"date":"2024-09-23","close":12706.335},{"date":"2024-09-24","close":12791.0771},{"date":"2024-09-25","close":12686.3955},{"date":"2024-09-26","close":12726.2744},{"date":"2024-09-27","close":12073.2617},{"date":"2024-09-30","close":12043.3525},{"date":"2024-10-02","close":12013.4434},{"date":"2024-10-04","close":12167.9727},{"date":"2024-10-07","close":12033.3828},{"date":"2024-10-08","close":12038.3682},{"date":"2024-10-10","close":12377.3369},{"date":"2024-10-11","close":12058.3066},{"date":"2024-10-14","close":12143.0488},{"date":"2024-10-15","close":12496.9717},{"date":"2024-10-16","close":12462.0791},{"date":"2024-10-17","close":12761.1689},{"date":"2024-10-18","close":12541.8359},{"date":"2024-10-21","close":12561.7754},{"date":"2024-10-22","close":12536.8506},{"date":"2024-10-23","close":12661.4717},{"date":"2024-10-24","close":12556.79},{"date":"2024-10-25","close":12631.5625},{"date":"2024-10-28","close":12197.8818},{"date":"2024-10-29","close":12182.9277},{"date":"2024-10-30","close":12074.0},{"date":"2024-10-31","close":11933.6865},{"date":"2024-11-01","close":11669.4902},{"date":"2024-11-04","close":11689.4287},{"date":"2024-11-05","close":11794.0},{"date":"2024-11-06","close":12118.125},{"date":"2024-11-07","close":13309.5},{"date":"2024-11-08","close":13364.333},{"date":"2024-11-11","close":13728.2256},{"date":"2024-11-12","close":13389.2568},{"date":"2024-11-13","close":12990.4697},{"date":"2024-11-14","close":13817.9531},{"date":"2024-11-15","close":13723.2402},{"date":"2024-11-18","close":13793.0283},{"date":"2024-11-19","close":13957.5273},{"date":"2024-11-20","close":14301.4814},{"date":"2024-11-21","close":13972.4824},{"date":"2024-11-22","close":14351.3291},{"date":"2024-11-25","close":14660.3887},{"date":"2024-11-26","close":14386.2236},{"date":"2024-11-27","close":14401.1777},{"date":"2024-11-28","close":14201.7852},{"date":"2024-11-29","close":13942.5732},{"date":"2024-12-02","close":13349.3779},{"date":"2024-12-03","close":13563.7266},{"date":"2024-12-04","close":13473.999},{"date":"2024-12-05","close":13219.7725},{"date":"2024-12-06","close":12945.6064},{"date":"2024-12-09","close":12501.957},{"date":"2024-12-10","close":13070.2285},{"date":"2024-12-11","close":13997.4062},{"date":"2024-12-12","close":14136.9814},{"date":"2024-12-13","close":14316.4365},{"date":"2024-12-16","close":14196.7998},{"date":"2024-12-17","close":14082.1484},{"date":"2024-12-18","close":14166.8906},{"date":"2024-12-19","close":14401.1777},{"date":"2024-12-20","close":14480.9355},{"date":"2024-12-23","close":15143.918},{"date":"2024-12-24","close":15044.2207},{"date":"2024-12-26","close":15627.4463},{"date":"2024-12-27","close":15358.2656},{"date":"2024-12-30","close":15313.4014},{"date":"2025-01-02","close":15512.7949},{"date":"2025-01-03","close":15138.9326},{"date":"2025-01-06","close":15253.584},{"date":"2025-01-07","close":15981.3691},{"date":"2025-01-08","close":16514.7461},{"date":"2025-01-09","close":16679.2461},{"date":"2025-01-10","close":16913.5332},{"date":"2025-01-13","close":16704.1699},{"date":"2025-01-14","close":17023.1992},{"date":"2025-01-15","close":17965.332},{"date":"2025-01-16","close":17960.3477},{"date":"2025-01-17","close":17930.4375},{"date":"2025-01-20","close":18050.0742},{"date":"2025-01-21","close":18698.1035},{"date":"2025-01-22","close":18219.5586},{"date":"2025-01-23","close":17337.2441},{"date":"2025-01-24","close":17925.4531},{"date":"2025-01-31","close":18010.1953},{"date":"2025-02-03","close":17925.4531},{"date":"2025-02-04","close":18693.1172},{"date":"2025-02-05","close":18274.3926},{"date":"2025-02-06","close":18089.9531},{"date":"2025-02-07","close":18045.0898},{"date":"2025-02-10","close":17347.2129},{"date":"2025-02-11","close":17915.4824},{"date":"2025-02-12","close":19535.5527},{"date":"2025-02-13","close":20138.7188},{"date":"2025-02-14","close":19535.5527},{"date":"2025-02-17","close":19680.1133},{"date":"2025-02-18","close":19869.5371},{"date":"2025-02-19","close":20637.2012},{"date":"2025-02-20","close":18962.2969},{"date":"2025-02-21","close":18842.6621},{"date":"2025-02-24","close":18703.0879},{"date":"2025-02-25","close":19675.1289},{"date":"2025-02-26","close":19266.373},{"date":"2025-02-27","close":19346.1309},{"date":"2025-02-28","close":18947.3438},{"date":"2025-03-04","close":20497.627},{"date":"2025-03-05","close":20652.1562},{"date":"2025-03-06","close":20527.5352},{"date":"2025-03-07","close":20318.1738},{"date":"2025-03-10","close":20183.582},{"date":"2025-03-11","close":19445.8262},{"date":"2025-03-12","close":18892.5117},{"date":"2025-03-13","close":19061.9941},{"date":"2025-03-14","close":19181.6309},{"date":"2025-03-17","close":19625.2812},{"date":"2025-03-18","close":20467.7168},{"date":"2025-03-19","close":20153.6719},{"date":"2025-03-20","close":19196.5859},{"date":"2025-03-21","close":19211.541},{"date":"2025-03-24","close":19096.8887},{"date":"2025-03-25","close":18309.2871},{"date":"2025-03-26","close":18493.7246},{"date":"2025-03-27","close":17755.9688},{"date":"2025-03-28","close":17830.7402},{"date":"2025-03-31","close":17895.5449},{"date":"2025-04-01","close":18553.543},{"date":"2025-04-02","close":18648.2539},{"date":"2025-04-03","close":18897.4961},{"date":"2025-04-04","close":18563.5117},{"date":"2025-04-07","close":17127.8789},{"date":"2025-04-08","close":18084.9668},{"date":"2025-04-09","close":18055.0605},{"date":"2025-04-10","close":19415.918},{"date":"2025-04-11","close":20353.0664},{"date":"2025-04-14","close":20836.5938},{"date":"2025-04-15","close":20926.3223},{"date":"2025-04-16","close":20672.0957},{"date":"2025-04-17","close":21115.7441},{"date":"2025-04-18","close":20881.459},{"date":"2025-04-21","close":20368.0215},{"date":"2025-04-22","close":20846.5645},{"date":"2025-04-23","close":21135.6855},{"date":"2025-04-24","close":22037.9395},{"date":"2025-04-25","close":23149.5566},{"date":"2025-04-28","close":23324.0254},{"date":"2025-04-29","close":22676.8301},{"date":"2025-04-30","close":22646.8672},{"date":"2025-05-02","close":22836.6309},{"date":"2025-05-07","close":23251.1152},{"date":"2025-05-08","close":23490.8184},{"date":"2025-05-09","close":23415.9102},{"date":"2025-05-12","close":22472.084},{"date":"2025-05-13","close":22826.6426},{"date":"2025-05-14","close":23206.1719},{"date":"2025-05-15","close":23311.041},{"date":"2025-05-16","close":23296.0605},{"date":"2025-05-19","close":23201.1777},{"date":"2025-05-20","close":22726.7676},{"date":"2025-05-21","close":23555.7383},{"date":"2025-05-22","close":23051.3633},{"date":"2025-05-23","close":23016.4082},{"date":"2025-05-26","close":23775.4648},{"date":"2025-05-27","close":24179.9629},{"date":"2025-05-28","close":23550.7441},{"date":"2025-05-29","close":24334.7695},{"date":"2025-05-30","close":24619.416},{"date":"2025-06-02","close":24699.3164},{"date":"2025-06-04","close":25138.7715},{"date":"2025-06-05","close":25043.8887},{"date":"2025-06-09","close":24584.459},{"date":"2025-06-10","close":25323.541},{"date":"2025-06-11","close":25398.4473},{"date":"2025-06-12","close":25827.9141},{"date":"2025-06-13","close":26232.4121},{"date":"2025-06-16","close":26966.5},{"date":"2025-06-17","close":27251.1465},{"date":"2025-06-18","close":27291.0977},{"date":"2025-06-19","close":27096.3398},{"date":"2025-06-20","close":26866.625},{"date":"2025-06-23","close":26691.8418},{"date":"2025-06-24","close":27555.7676},{"date":"2025-06-25","close":26032.6602},{"date":"2025-06-26","close":25817.9277},{"date":"2025-06-27","close":25643.1445},{"date":"2025-06-30","close":26222.4238},{"date":"2025-07-01","close":26112.5605},{"date":"2025-07-02","close":25178.7207},{"date":"2025-07-03","close":24489.5781},{"date":"2025-07-04","close":23241.1289},{"date":"2025-07-07","close":23595.6875},{"date":"2025-07-08","close":24509.5527},{"date":"2025-07-09","close":25048.8828},{"date":"2025-07-10","close":25098.8203},{"date":"2025-07-11","close":24564.4844},{"date":"2025-07-14","close":24409.6758},{"date":"2025-07-15","close":24914.0508},{"date":"2025-07-16","close":25163.7402},{"date":"2025-07-17","close":25698.0762},{"date":"2025-07-18","close":25713.0566},{"date":"2025-07-21","close":26696.8359},{"date":"2025-07-22","close":26901.5801},{"date":"2025-07-23","close":26427.1699},{"date":"2025-07-24","close":27046.4004},{"date":"2025-07-25","close":27935.2969},{"date":"2025-07-28","close":28404.7129},{"date":"2025-07-29","close":28479.6211},{"date":"2025-07-30","close":28824.1934},{"date":"2025-07-31","close":29917.834},{"date":"2025-08-01","close":29548.293},{"date":"2025-08-04","close":29398.4785},{"date":"2025-08-05","close":30392.2441},{"date":"2025-08-06","close":30232.4434},{"date":"2025-08-07","close":30781.7598},{"date":"2025-08-08","close":30836.6934},{"date":"2025-08-11","close":29817.957},{"date":"2025-08-12","close":29243.6719},{"date":"2025-08-13","close":29982.7539},{"date":"2025-08-14","close":30142.5547},{"date":"2025-08-18","close":30392.2441},{"date":"2025-08-19","close":29268.6406},{"date":"2025-08-20","close":29158.7773},{"date":"2025-08-21","close":30102.6035},{"date":"2025-08-22","close":30542.0586},{"date":"2025-08-25","close":30831.6992},{"date":"2025-08-26","close":30117.5859},{"date":"2025-08-27","close":31930.334},{"date":"2025-08-28","close":32120.0977},{"date":"2025-08-29","close":32889.1445},{"date":"2025-09-01","close":32819.2305},{"date":"2025-09-02","close":33428.4727},{"date":"2025-09-03","close":32964.0508},{"date":"2025-09-04","close":33243.7031},{"date":"2025-09-05","close":33123.8516},{"date":"2025-09-08","close":32994.0117},{"date":"2025-09-09","close":32454.6816},{"date":"2025-09-10","close":32809.2422},{"date":"2025-09-11","close":33428.4727},{"date":"2025-09-12","close":33058.9336},{"date":"2025-09-15","close":32464.6699},{"date":"2025-09-16","close":32784.2734},{"date":"2025-09-17","close":32744.3223},{"date":"2025-09-18","close":32369.7871},{"date":"2025-09-19","close":32239.9492},{"date":"2025-09-22","close":31870.4082},{"date":"2025-09-23","close":31935.3281},{"date":"2025-09-24","close":32399.75},{"date":"2025-09-25","close":32224.9688},{"date":"2025-09-26","close":31351.0527},{"date":"2025-09-29","close":31540.8184},{"date":"2025-09-30","close":32599.502},{"date":"2025-10-01","close":33173.7891},{"date":"2025-10-02","close":33143.8281},{"date":"2025-10-10","close":32944.0742},{"date":"2025-10-13","close":33078.9062},{"date":"2025-10-14","close":31730.582},{"date":"2025-10-15","close":32789.2656},{"date":"2025-10-16","close":33013.9883},{"date":"2025-10-17","close":32964.0508},{"date":"2025-10-20","close":33318.6094},{"date":"2025-10-21","close":35381.0469},{"date":"2025-10-22","close":36889.1719},{"date":"2025-10-23","close":36649.4727},{"date":"2025-10-24","close":37148.8516},{"date":"2025-10-27","close":39750.6172},{"date":"2025-10-28","close":38716.9023},{"date":"2025-10-29","close":38821.7734},{"date":"2025-10-30","close":39371.0898},{"date":"2025-10-31","close":39346.1211},{"date":"2025-11-03","close":39236.2578},{"date":"2025-11-04","close":38077.6953},{"date":"2025-11-05","close":35835.4844},{"date":"2025-11-06","close":34936.5977},{"date":"2025-11-07","close":34966.5625},{"date":"2025-11-10","close":35870.4375},{"date":"2025-11-11","close":35036.4766},{"date":"2025-11-12","close":35066.4375},{"date":"2025-11-13","close":36100.1523},{"date":"2025-11-14","close":35785.543},{"date":"2025-11-17","close":36205.0234},{"date":"2025-11-18","close":35455.9531},{"date":"2025-11-19","close":34641.9648},{"date":"2025-11-20","close":35455.9531},{"date":"2025-11-21","close":34007.7539},{"date":"2025-11-24","close":33857.9375},{"date":"2025-11-25","close":33193.7656},{"date":"2025-11-26","close":33628.2266},{"date":"2025-11-27","close":33443.4531},{"date":"2025-11-28","close":32449.6895},{"date":"2025-12-01","close":31580.7676},{"date":"2025-12-02","close":31985.2656},{"date":"2025-12-03","close":32659.4277},{"date":"2025-12-04","close":32319.8496},{"date":"2025-12-05","close":33063.9258},{"date":"2025-12-08","close":33817.9883},{"date":"2025-12-09","close":35081.418},{"date":"2025-12-10","close":34472.1758},{"date":"2025-12-11","close":34117.6172},{"date":"2025-12-12","close":34701.8906},{"date":"2025-12-15","close":34007.7539},{"date":"2025-12-16","close":32544.5703},{"date":"2025-12-17","close":32234.9551},{"date":"2025-12-18","close":31271.1523},{"date":"2025-12-19","close":32839.2031},{"date":"2025-12-22","close":32539.5762},{"date":"2025-12-23","close":34057.6914},{"date":"2025-12-24","close":33138.832},{"date":"2025-12-26","close":32509.6133},{"date":"2025-12-29","close":32794.2617},{"date":"2025-12-30","close":32344.8184},{"date":"2026-01-02","close":32075.1543},{"date":"2026-01-05","close":32459.6758},{"date":"2026-01-06","close":33758.0625},{"date":"2026-01-07","close":34157.5664},{"date":"2026-01-08","close":35675.6797},{"date":"2026-01-09","close":37538.3672},{"date":"2026-01-12","close":38277.4492},{"date":"2026-01-13","close":39550.8672},{"date":"2026-01-14","close":37783.0625},{"date":"2026-01-15","close":39306.1719},{"date":"2026-01-16","close":38866.7188},{"date":"2026-01-19","close":40230.0234},{"date":"2026-01-20","close":39775.5898},{"date":"2026-01-21","close":38871.7109},{"date":"2026-01-22","close":38057.7227},{"date":"2026-01-23","close":38666.9648},{"date":"2026-01-26","close":38107.6602},{"date":"2026-01-27","close":37937.8711},{"date":"2026-01-28","close":38102.668},{"date":"2026-01-29","close":37972.8281},{"date":"2026-01-30","close":37213.7695},{"date":"2026-02-02","close":35346.0898},{"date":"2026-02-03","close":37248.7266},{"date":"2026-02-04","close":37902.9141},{"date":"2026-02-05","close":36115.1367},{"date":"2026-02-06","close":35116.375},{"date":"2026-02-09","close":35386.0391},{"date":"2026-02-10","close":34986.5391},{"date":"2026-02-11","close":35146.3398},{"date":"2026-02-12","close":35331.1094},{"date":"2026-02-13","close":35196.2773},{"date":"2026-02-19","close":37228.75},{"date":"2026-02-20","close":38936.6289},{"date":"2026-02-23","close":39161.3516},{"date":"2026-02-24","close":38417.2734},{"date":"2026-02-25","close":38437.25},{"date":"2026-02-26","close":38102.668},{"date":"2026-02-27","close":38287.4375},{"date":"2026-03-03","close":37298.6641},{"date":"2026-03-04","close":31435.9473},{"date":"2026-03-05","close":35046.4609},{"date":"2026-03-06","close":35311.1328},{"date":"2026-03-09","close":35885.4219},{"date":"2026-03-10","close":35790.5391},{"date":"2026-03-11","close":37033.9922},{"date":"2026-03-12","close":38227.5117},{"date":"2026-03-13","close":37902.9141},{"date":"2026-03-16","close":36844.2305},{"date":"2026-03-17","close":37248.7266},{"date":"2026-03-18","close":37283.6836},{"date":"2026-03-19","close":36354.8359},{"date":"2026-03-20","close":36140.1055},{"date":"2026-03-23","close":33098.8828},{"date":"2026-03-24","close":33803.0078},{"date":"2026-03-25","close":34167.5547},{"date":"2026-03-26","close":33897.8906},{"date":"2026-03-27","close":33218.7344},{"date":"2026-03-30","close":31590.7559},{"date":"2026-03-31","close":31410.9785},{"date":"2026-04-01","close":32999.0078},{"date":"2026-04-02","close":31905.3652},{"date":"2026-04-03","close":33862.9336},{"date":"2026-04-06","close":33173.7891},{"date":"2026-04-07","close":32789.2656},{"date":"2026-04-08","close":34332.3516},{"date":"2026-04-09","close":33897.8906},{"date":"2026-04-10","close":34107.6289},{"date":"2026-04-13","close":33483.4062},{"date":"2026-04-14","close":34137.5938},{"date":"2026-04-15","close":34337.3438},{"date":"2026-04-16","close":35266.1914},{"date":"2026-04-17","close":36040.2266},{"date":"2026-04-20","close":35970.3164},{"date":"2026-04-21","close":37892.9258},{"date":"2026-04-22","close":40264.9805},{"date":"2026-04-23","close":40909.1797},{"date":"2026-04-24","close":42242.5234},{"date":"2026-04-27","close":42272.4844},{"date":"2026-04-28","close":41858.0},{"date":"2026-04-29","close":42170.0},{"date":"2026-04-30","close":41560.0},{"date":"2026-05-04","close":41735.0},{"date":"2026-05-06","close":40645.0},{"date":"2026-05-07","close":41930.0},{"date":"2026-05-08","close":40210.0},{"date":"2026-05-11","close":41600.0},{"date":"2026-05-12","close":40610.0},{"date":"2026-05-13","close":40730.0},{"date":"2026-05-14","close":39000.0},{"date":"2026-05-15","close":37325.0},{"date":"2026-05-18","close":36840.0},{"date":"2026-05-19","close":35630.0},{"date":"2026-05-20","close":35890.0},{"date":"2026-05-21","close":37115.0},{"date":"2026-05-22","close":38470.0},{"date":"2026-05-26","close":41200.0},{"date":"2026-05-27","close":40610.0},{"date":"2026-05-28","close":38425.0},{"date":"2026-05-29","close":37700.0},{"date":"2026-06-01","close":37600.0},{"date":"2026-06-02","close":36380.0},{"date":"2026-06-04","close":36160.0},{"date":"2026-06-05","close":35550.0},{"date":"2026-06-08","close":33300.0},{"date":"2026-06-09","close":33285.0},{"date":"2026-06-10","close":34695.0},{"date":"2026-06-11","close":33840.0},{"date":"2026-06-12","close":35495.0},{"date":"2026-06-15","close":38415.0},{"date":"2026-06-16","close":38790.0},{"date":"2026-06-17","close":39410.0},{"date":"2026-06-18","close":37990.0},{"date":"2026-06-19","close":37470.0},{"date":"2026-06-22","close":35460.0},{"date":"2026-06-23","close":32500.0},{"date":"2026-06-24","close":32840.0},{"date":"2026-06-25","close":32460.0},{"date":"2026-06-26","close":30770.0},{"date":"2026-06-29","close":32895.0},{"date":"2026-06-30","close":31915.0},{"date":"2026-07-01","close":32760.0},{"date":"2026-07-02","close":32110.0},{"date":"2026-07-03","close":32300.0},{"date":"2026-07-06","close":33055.0},{"date":"2026-07-07","close":30000.0},{"date":"2026-07-08","close":27950.0},{"date":"2026-07-09","close":27400.0},{"date":"2026-07-10","close":28350.0},{"date":"2026-07-13","close":27660.0},{"date":"2026-07-14","close":26605.0},{"date":"2026-07-15","close":27595.0},{"date":"2026-07-16","close":28500.0},{"date":"2026-07-20","close":26990.0},{"date":"2026-07-21","close":26980.0},{"date":"2026-07-22","close":27730.0},{"date":"2026-07-23","close":30125.0},{"date":"2026-07-24","close":29240.0},{"date":"2026-07-27","close":29435.0},{"date":"2026-07-28","close":27100.0},{"date":"2026-07-29","close":25445.0},{"date":"2026-07-30","close":26465.0},{"date":"2026-07-31","close":28170.0},{"date":"2026-08-03","close":27365.0},{"date":"2026-08-04","close":28360.0},{"date":"2026-08-05","close":29780.0},{"date":"2026-08-06","close":29450.0},{"date":"2026-08-07","close":29500.0},{"date":"2026-08-10","close":30650.0},{"date":"2026-08-11","close":29400.0},{"date":"2026-08-12","close":29285.0},{"date":"2026-08-13","close":29285.0},{"date":"2026-08-14","close":30150.0},{"date":"2026-08-18","close":29040.0},{"date":"2026-08-19","close":28170.0},{"date":"2026-08-20","close":28295.0},{"date":"2026-08-21","close":27145.0},{"date":"2026-08-24","close":27130.0},{"date":"2026-08-25","close":27855.0},{"date":"2026-08-26","close":28065.0},{"date":"2026-08-27","close":28465.0},{"date":"2026-08-28","close":28165.0},{"date":"2026-08-31","close":27895.0},{"date":"2026-09-01","close":28035.0},{"date":"2026-09-02","close":26230.0},{"date":"2026-09-03","close":27510.0},{"date":"2026-09-04","close":27580.0},{"date":"2026-09-07","close":27820.0},{"date":"2026-09-08","close":27520.0},{"date":"2026-09-09","close":28350.0},{"date":"2026-09-10","close":27820.0},{"date":"2026-09-11","close":28700.0},{"date":"2026-09-14","close":28720.0},{"date":"2026-09-15","close":27360.0},{"date":"2026-09-16","close":26830.0},{"date":"2026-09-17","close":28030.0},{"date":"2026-09-18","close":27710.0},{"date":"2026-09-21","close":27250.0},{"date":"2026-09-22","close":27220.0},{"date":"2026-09-23","close":26690.0},{"date":"2026-09-28","close":26600.0},{"date":"2026-09-29","close":26015.0},{"date":"2026-09-30","close":26260.0},{"date":"2026-10-01","close":26165.0},{"date":"2026-10-02","close":26135.0},{"date":"2026-10-06","close":25725.0},{"date":"2026-10-07","close":24865.0},{"date":"2026-10-08","close":24000.0},{"date":"2026-10-12","close":22800.0},{"date":"2026-10-13","close":23035.0},{"date":"2026-10-14","close":23175.0},{"date":"2026-10-15","close":22020.0},{"date":"2026-10-16","close":22360.0},{"date":"2026-10-19","close":22290.0},{"date":"2026-10-20","close":20660.0},{"date":"2026-10-21","close":21000.0},{"date":"2026-10-22","close":20420.0},{"date":"2026-10-23","close":19430.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-37416.0,"foreign_net":56514.0,"institution_net":-19098.0},{"date":"2026-10-21","retail_net":-66928.0,"foreign_net":-120265.0,"institution_net":187193.0},{"date":"2026-10-20","retail_net":-10992.0,"foreign_net":-35069.0,"institution_net":46061.0},{"date":"2026-10-19","retail_net":-30737.0,"foreign_net":-11966.0,"institution_net":42703.0},{"date":"2026-10-16","retail_net":-12919.0,"foreign_net":-4528.0,"institution_net":17447.0},{"date":"2026-10-15","retail_net":-98275.0,"foreign_net":9738.0,"institution_net":88537.0},{"date":"2026-10-14","retail_net":135333.0,"foreign_net":26345.0,"institution_net":-161678.0},{"date":"2026-10-13","retail_net":-359517.0,"foreign_net":94443.0,"institution_net":265074.0},{"date":"2026-10-12","retail_net":-174673.0,"foreign_net":67243.0,"institution_net":107430.0},{"date":"2026-10-08","retail_net":-267836.0,"foreign_net":55576.0,"institution_net":212260.0},{"date":"2026-10-07","retail_net":-39574.0,"foreign_net":-41233.0,"institution_net":80807.0},{"date":"2026-10-06","retail_net":-13278.0,"foreign_net":-11771.0,"institution_net":25049.0},{"date":"2026-10-02","retail_net":-58560.0,"foreign_net":27201.0,"institution_net":31359.0},{"date":"2026-10-01","retail_net":-34439.0,"foreign_net":39351.0,"institution_net":-4912.0},{"date":"2026-09-30","retail_net":-7272.0,"foreign_net":-723.0,"institution_net":7995.0},{"date":"2026-09-29","retail_net":25899.0,"foreign_net":-51530.0,"institution_net":25631.0},{"date":"2026-09-28","retail_net":-29723.0,"foreign_net":64012.0,"institution_net":-34289.0},{"date":"2026-09-23","retail_net":-12153.0,"foreign_net":-97680.0,"institution_net":109833.0},{"date":"2026-09-22","retail_net":-45334.0,"foreign_net":52671.0,"institution_net":-7337.0},{"date":"2026-09-21","retail_net":111720.0,"foreign_net":-19208.0,"institution_net":-92512.0},{"date":"2026-09-18","retail_net":23367.0,"foreign_net":-60382.0,"institution_net":37015.0},{"date":"2026-09-17","retail_net":-123173.0,"foreign_net":98955.0,"institution_net":24218.0},{"date":"2026-09-16","retail_net":60348.0,"foreign_net":11075.0,"institution_net":-71423.0},{"date":"2026-09-15","retail_net":72257.0,"foreign_net":-78871.0,"institution_net":6614.0},{"date":"2026-09-14","retail_net":-53515.0,"foreign_net":-56140.0,"institution_net":109655.0},{"date":"2026-09-11","retail_net":-148045.0,"foreign_net":38951.0,"institution_net":109094.0},{"date":"2026-09-10","retail_net":-10902.0,"foreign_net":22755.0,"institution_net":-11853.0},{"date":"2026-09-09","retail_net":12337.0,"foreign_net":-32281.0,"institution_net":19944.0},{"date":"2026-09-08","retail_net":-5393.0,"foreign_net":42172.0,"institution_net":-36779.0},{"date":"2026-09-07","retail_net":46437.0,"foreign_net":-19018.0,"institution_net":-27419.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-37416.0,"foreign_net":56514.0,"institution_net":-19098.0},"d3":{"retail_net":-115336.0,"foreign_net":-98820.0,"institution_net":214156.0},"d7":{"retail_net":-121934.0,"foreign_net":-79231.0,"institution_net":201165.0},"d14":{"retail_net":-1069811.0,"foreign_net":151579.0,"institution_net":918232.0},"d30":{"retail_net":-1152956.0,"foreign_net":66337.0,"institution_net":1086619.0}},"analysis":"최근 5일 외국인 순매수 -11.53만, 기관 순매수 27.43만. 30일 누적: 외국인 6.63만, 기관 108.66만.","foreign_flow":-115314.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":274306.0},"insider_trades":[],"price_analysis":{"current":19860.0,"low_30d":19330.0,"support":20309.0,"high_30d":29120.0,"change_1d":-2.7,"change_7d":-10.9,"change_30d":-27.8,"resistance":28141.0,"position_in_range":5.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 13 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"SOL 조선TOP3플러스","phase":"above-fold","symbol_resolved":true}