{"status":"ok","report":{"etf":{"aum":1347200000000.0,"as_of":"2026-07-04","issuer":"한국투신운용(ETF)","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":30.02},{"name":"삼성전자","ticker":"005930","weight":26.94},{"name":"한미반도체","ticker":"042700","weight":20.8},{"name":"삼성전기","ticker":"009150","weight":1.68},{"name":"파크시스템스","ticker":"140860","weight":1.51},{"name":"원익IPS","ticker":"240810","weight":1.45},{"name":"제주반도체","ticker":"080220","weight":1.44},{"name":"이수페타시스","ticker":"007660","weight":1.37},{"name":"HPSP","ticker":"403870","weight":1.35},{"name":"ISC","ticker":"095340","weight":1.34}],"base_index":"FnGuide AI 반도체 TOP3+ 지수","aum_display":"1조 3,472억","expense_ratio":0.3,"dividend_yield":null,"holdings_count":10,"tracking_error":0.87},"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":"2026-10-23T09:40:32.808499+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":23.4,"direction":null,"percentile":23},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.7,"direction":"higher_better","percentile":25}],"summary":"RSI 23","percentile":26}},"is_etf":true,"signals":[],"summary":"ACE AI반도체TOP3+(469150)은(는) FnGuide AI 반도체 TOP3+ 지수를 추종하는 ETF입니다, 순자산 1조 3,472억. 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":0.23,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.23%","value_pct":0.23},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.2331},"catalysts":["RSI 23 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2875.150798092829,"grade":"C","trend":"하락","atr_14":3277.8571428571427,"rsi_14":23.40461075843635,"sma_20":58685.75,"sma_60":56625.416666666664,"comment":"하락 추세, RSI 23","analysis":"RSI(14) 23.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2875.15)가 시그널선(-1263.00)을 하회합니다(데드크로스). SMA20 58686, SMA60 56625 — 혼조세입니다. 볼린저밴드 45369~72003 (현재 위치 10%).","bb_lower":45368.90342320112,"bb_upper":72002.59657679888,"macd_signal":-1263.0006773566206},"change_pct":0.35,"chart_data":[{"date":"2024-10-23","open":13444,"high":14011,"low":13399,"close":13903,"volume":292574},{"date":"2024-10-24","open":13745,"high":13878,"low":13577,"close":13612,"volume":64963},{"date":"2024-10-25","open":13735,"high":13849,"low":13563,"close":13677,"volume":66247},{"date":"2024-10-28","open":13696,"high":13760,"low":13557,"close":13637,"volume":54672},{"date":"2024-10-29","open":13626,"high":13626,"low":13311,"close":13519,"volume":18535},{"date":"2024-10-30","open":13599,"high":13881,"low":13599,"close":13664,"volume":357458},{"date":"2024-10-31","open":13430,"high":13666,"low":13380,"close":13430,"volume":27246},{"date":"2024-11-01","open":13207,"high":13385,"low":13202,"close":13282,"volume":18666},{"date":"2024-11-04","open":13361,"high":13632,"low":13286,"close":13632,"volume":49355},{"date":"2024-11-05","open":13560,"high":13748,"low":13491,"close":13521,"volume":27959},{"date":"2024-11-06","open":13710,"high":13760,"low":13271,"close":13356,"volume":61831},{"date":"2024-11-07","open":13395,"high":13425,"low":13187,"close":13356,"volume":64357},{"date":"2024-11-08","open":13548,"high":13706,"low":13385,"close":13385,"volume":182341},{"date":"2024-11-11","open":13222,"high":13222,"low":12754,"close":12759,"volume":73577},{"date":"2024-11-12","open":12665,"high":12665,"low":12211,"close":12256,"volume":89755},{"date":"2024-11-13","open":12210,"high":12368,"low":11930,"close":11930,"volume":146938},{"date":"2024-11-14","open":11930,"high":11984,"low":11564,"close":11599,"volume":70035},{"date":"2024-11-15","open":11599,"high":12067,"low":11599,"close":11969,"volume":71956},{"date":"2024-11-18","open":12063,"high":12187,"low":11771,"close":11836,"volume":48459},{"date":"2024-11-19","open":11915,"high":11915,"low":11762,"close":11856,"volume":21467},{"date":"2024-11-20","open":11988,"high":12028,"low":11797,"close":11886,"volume":20133},{"date":"2024-11-21","open":11762,"high":11989,"low":11762,"close":11866,"volume":24449},{"date":"2024-11-22","open":12216,"high":12255,"low":11949,"close":12147,"volume":43572},{"date":"2024-11-25","open":12354,"high":12359,"low":12161,"close":12325,"volume":23269},{"date":"2024-11-26","open":12260,"high":12339,"low":12176,"close":12196,"volume":29983},{"date":"2024-11-27","open":12141,"high":12141,"low":11609,"close":11673,"volume":54290},{"date":"2024-11-28","open":11673,"high":11673,"low":11431,"close":11471,"volume":17290},{"date":"2024-11-29","open":11416,"high":11446,"low":11091,"close":11229,"volume":154953},{"date":"2024-12-02","open":11318,"high":11323,"low":11007,"close":11012,"volume":36006},{"date":"2024-12-03","open":11032,"high":11318,"low":11032,"close":11318,"volume":51445},{"date":"2024-12-04","open":11031,"high":11322,"low":11031,"close":11294,"volume":57560},{"date":"2024-12-05","open":11377,"high":11693,"low":11377,"close":11535,"volume":45257},{"date":"2024-12-06","open":11535,"high":11550,"low":11071,"close":11298,"volume":50946},{"date":"2024-12-09","open":11120,"high":11313,"low":11071,"close":11106,"volume":47934},{"date":"2024-12-10","open":11184,"high":11268,"low":11179,"close":11259,"volume":36089},{"date":"2024-12-11","open":11111,"high":11664,"low":11111,"close":11664,"volume":48390},{"date":"2024-12-12","open":11895,"high":12122,"low":11811,"close":12039,"volume":70944},{"date":"2024-12-13","open":11999,"high":12077,"low":11875,"close":12043,"volume":41910},{"date":"2024-12-16","open":12186,"high":12245,"low":12062,"close":12137,"volume":47552},{"date":"2024-12-17","open":12280,"high":12427,"low":12260,"close":12335,"volume":56495},{"date":"2024-12-18","open":12320,"high":12452,"low":12255,"close":12409,"volume":34693},{"date":"2024-12-19","open":11905,"high":12131,"low":11895,"close":12024,"volume":46570},{"date":"2024-12-20","open":12364,"high":12364,"low":11535,"close":11664,"volume":31036},{"date":"2024-12-23","open":11554,"high":12191,"low":11554,"close":12132,"volume":36836},{"date":"2024-12-24","open":12368,"high":12368,"low":12004,"close":12098,"volume":10448},{"date":"2024-12-26","open":12354,"high":12354,"low":11905,"close":11925,"volume":41123},{"date":"2024-12-27","open":11924,"high":12284,"low":11924,"close":12088,"volume":46456},{"date":"2024-12-30","open":12003,"high":12221,"low":11964,"close":12058,"volume":21596},{"date":"2025-01-02","open":11974,"high":12265,"low":11880,"close":12265,"volume":35273},{"date":"2025-01-03","open":12290,"high":12970,"low":12290,"close":12858,"volume":76368},{"date":"2025-01-06","open":13114,"high":13681,"low":13114,"close":13647,"volume":193439},{"date":"2025-01-07","open":13982,"high":14056,"low":13499,"close":13499,"volume":435120},{"date":"2025-01-08","open":13340,"high":14317,"low":13315,"close":14278,"volume":377972},{"date":"2025-01-09","open":14411,"high":14550,"low":14297,"close":14377,"volume":131388},{"date":"2025-01-10","open":14535,"high":14609,"low":14175,"close":14195,"volume":680284},{"date":"2025-01-13","open":14268,"high":14268,"low":13217,"close":13617,"volume":318562},{"date":"2025-01-14","open":13982,"high":13982,"low":13543,"close":13677,"volume":48417},{"date":"2025-01-15","open":13770,"high":13878,"low":13646,"close":13691,"volume":41235},{"date":"2025-01-16","open":14071,"high":14209,"low":13898,"close":13958,"volume":61980},{"date":"2025-01-17","open":13987,"high":14396,"low":13957,"close":14367,"volume":134686},{"date":"2025-01-20","open":14534,"high":14534,"low":14155,"close":14155,"volume":36828},{"date":"2025-01-21","open":14303,"high":14559,"low":14254,"close":14520,"volume":67009},{"date":"2025-01-22","open":14629,"high":15284,"low":14604,"close":15255,"volume":117729},{"date":"2025-01-23","open":15047,"high":15107,"low":14791,"close":14856,"volume":168286},{"date":"2025-01-24","open":14949,"high":15191,"low":14836,"close":14871,"volume":58321},{"date":"2025-01-31","open":13715,"high":14145,"low":13681,"close":13973,"volume":96804},{"date":"2025-02-03","open":13469,"high":13519,"low":13123,"close":13267,"volume":111991},{"date":"2025-02-04","open":13504,"high":13790,"low":13351,"close":13351,"volume":52430},{"date":"2025-02-05","open":13489,"high":13780,"low":13489,"close":13706,"volume":65822},{"date":"2025-02-06","open":14036,"high":14075,"low":13834,"close":13879,"volume":368349},{"date":"2025-02-07","open":14159,"high":14159,"low":13715,"close":13889,"volume":682350},{"date":"2025-02-10","open":13553,"high":13814,"low":12827,"close":13780,"volume":510345},{"date":"2025-02-11","open":13977,"high":13977,"low":13711,"close":13800,"volume":485380},{"date":"2025-02-12","open":13769,"high":13839,"low":13597,"close":13760,"volume":50750},{"date":"2025-02-13","open":13849,"high":14095,"low":13824,"close":13977,"volume":214476},{"date":"2025-02-14","open":14223,"high":14283,"low":14051,"close":14111,"volume":99002},{"date":"2025-02-17","open":14337,"high":14416,"low":14180,"close":14185,"volume":314822},{"date":"2025-02-18","open":14308,"high":14308,"low":13997,"close":14140,"volume":847605},{"date":"2025-02-19","open":14520,"high":14924,"low":14371,"close":14801,"volume":268138},{"date":"2025-02-20","open":14944,"high":14944,"low":14574,"close":14609,"volume":156313},{"date":"2025-02-21","open":14692,"high":14692,"low":14367,"close":14505,"volume":173438},{"date":"2025-02-24","open":14185,"high":14185,"low":13942,"close":14111,"volume":177920},{"date":"2025-02-25","open":13878,"high":14100,"low":13815,"close":14002,"volume":301826},{"date":"2025-02-26","open":13962,"high":14139,"low":13903,"close":14037,"volume":186544},{"date":"2025-02-27","open":14179,"high":14179,"low":13790,"close":13790,"volume":681522},{"date":"2025-02-28","open":13321,"high":13621,"low":13060,"close":13084,"volume":488113},{"date":"2025-03-04","open":13104,"high":13123,"low":12738,"close":12902,"volume":1159344},{"date":"2025-03-05","open":13005,"high":13148,"low":12872,"close":13084,"volume":240916},{"date":"2025-03-06","open":13079,"high":13104,"low":12695,"close":12784,"volume":359385},{"date":"2025-03-07","open":12596,"high":12832,"low":12532,"close":12798,"volume":359273},{"date":"2025-03-10","open":12595,"high":12847,"low":12595,"close":12665,"volume":96558},{"date":"2025-03-11","open":12334,"high":12724,"low":12245,"close":12675,"volume":525909},{"date":"2025-03-12","open":12847,"high":13222,"low":12778,"close":13213,"volume":145299},{"date":"2025-03-13","open":13370,"high":13484,"low":13035,"close":13163,"volume":367293},{"date":"2025-03-14","open":13187,"high":13350,"low":13149,"close":13331,"volume":1234513},{"date":"2025-03-17","open":13415,"high":13730,"low":13415,"close":13627,"volume":367133},{"date":"2025-03-18","open":13720,"high":13893,"low":13533,"close":13588,"volume":218867},{"date":"2025-03-19","open":13587,"high":13957,"low":13582,"close":13820,"volume":112862},{"date":"2025-03-20","open":13987,"high":14061,"low":13814,"close":14042,"volume":118850},{"date":"2025-03-21","open":14204,"high":14362,"low":14101,"close":14278,"volume":202604},{"date":"2025-03-24","open":14174,"high":14174,"low":13947,"close":13987,"volume":85800},{"date":"2025-03-25","open":14164,"high":14164,"low":13656,"close":13701,"volume":365441},{"date":"2025-03-26","open":13701,"high":13982,"low":13681,"close":13903,"volume":178824},{"date":"2025-03-27","open":13721,"high":13810,"low":13518,"close":13548,"volume":1427490},{"date":"2025-03-28","open":13469,"high":13469,"low":13074,"close":13084,"volume":450656},{"date":"2025-03-31","open":12793,"high":12793,"low":12335,"close":12335,"volume":450193},{"date":"2025-04-01","open":12521,"high":12778,"low":12384,"close":12670,"volume":128223},{"date":"2025-04-02","open":12759,"high":12774,"low":12561,"close":12611,"volume":52631},{"date":"2025-04-03","open":12166,"high":12413,"low":12141,"close":12389,"volume":244584},{"date":"2025-04-04","open":12018,"high":12428,"low":11747,"close":11964,"volume":232126},{"date":"2025-04-07","open":11347,"high":11954,"low":11022,"close":11022,"volume":127456},{"date":"2025-04-08","open":11391,"high":11520,"low":11140,"close":11200,"volume":110048},{"date":"2025-04-09","open":11145,"high":11209,"low":10844,"close":10943,"volume":273620},{"date":"2025-04-10","open":12117,"high":12136,"low":11732,"close":11871,"volume":62349},{"date":"2025-04-11","open":11545,"high":11944,"low":11505,"close":11940,"volume":311729},{"date":"2025-04-14","open":12216,"high":12216,"low":11875,"close":11994,"volume":56920},{"date":"2025-04-15","open":12014,"high":12102,"low":11964,"close":12029,"volume":30832},{"date":"2025-04-16","open":11836,"high":11836,"low":11496,"close":11501,"volume":62431},{"date":"2025-04-17","open":11480,"high":11900,"low":11480,"close":11797,"volume":144059},{"date":"2025-04-18","open":11850,"high":12024,"low":11653,"close":12024,"volume":69886},{"date":"2025-04-21","open":12087,"high":12295,"low":12023,"close":12152,"volume":49442},{"date":"2025-04-22","open":11978,"high":12117,"low":11900,"close":11974,"volume":71023},{"date":"2025-04-23","open":12344,"high":12719,"low":12265,"close":12719,"volume":51540},{"date":"2025-04-24","open":12828,"high":12828,"low":12522,"close":12566,"volume":80418},{"date":"2025-04-25","open":12783,"high":12902,"low":12546,"close":12665,"volume":53039},{"date":"2025-04-28","open":12664,"high":12664,"low":12201,"close":12305,"volume":73466},{"date":"2025-04-29","open":12355,"high":12455,"low":12250,"close":12305,"volume":27102},{"date":"2025-04-30","open":12320,"high":12320,"low":12075,"close":12090,"volume":13176},{"date":"2025-05-02","open":12235,"high":12320,"low":12100,"close":12310,"volume":25830},{"date":"2025-05-07","open":12315,"high":12515,"low":12315,"close":12415,"volume":44394},{"date":"2025-05-08","open":12644,"high":12794,"low":12524,"close":12559,"volume":24269},{"date":"2025-05-09","open":12654,"high":12654,"low":12370,"close":12415,"volume":61580},{"date":"2025-05-12","open":12594,"high":13053,"low":12594,"close":13053,"volume":61899},{"date":"2025-05-13","open":13383,"high":13383,"low":12984,"close":13048,"volume":84525},{"date":"2025-05-14","open":13268,"high":13408,"low":13228,"close":13398,"volume":55789},{"date":"2025-05-15","open":13443,"high":13463,"low":13033,"close":13073,"volume":49763},{"date":"2025-05-16","open":13218,"high":13577,"low":13138,"close":13453,"volume":46369},{"date":"2025-05-19","open":13223,"high":13223,"low":12899,"close":12959,"volume":56475},{"date":"2025-05-20","open":13153,"high":13338,"low":13023,"close":13048,"volume":47723},{"date":"2025-05-21","open":13168,"high":13168,"low":12954,"close":12969,"volume":23620},{"date":"2025-05-22","open":12894,"high":12894,"low":12624,"close":12629,"volume":27021},{"date":"2025-05-23","open":12769,"high":12819,"low":12510,"close":12534,"volume":37288},{"date":"2025-05-26","open":12534,"high":12899,"low":12529,"close":12884,"volume":28599},{"date":"2025-05-27","open":12879,"high":12879,"low":12719,"close":12739,"volume":37380},{"date":"2025-05-28","open":13043,"high":13218,"low":12964,"close":13168,"volume":46770},{"date":"2025-05-29","open":13473,"high":13473,"low":13078,"close":13193,"volume":69236},{"date":"2025-05-30","open":13068,"high":13158,"low":12889,"close":12889,"volume":32965},{"date":"2025-06-02","open":12929,"high":13108,"low":12929,"close":13023,"volume":17921},{"date":"2025-06-04","open":13298,"high":13502,"low":13298,"close":13388,"volume":67244},{"date":"2025-06-05","open":13622,"high":13972,"low":13463,"close":13732,"volume":151359},{"date":"2025-06-09","open":14076,"high":14076,"low":13797,"close":13892,"volume":79800},{"date":"2025-06-10","open":14021,"high":14021,"low":13752,"close":13797,"volume":100865},{"date":"2025-06-11","open":13927,"high":14316,"low":13927,"close":14316,"volume":93215},{"date":"2025-06-12","open":14471,"high":14471,"low":14171,"close":14266,"volume":284855},{"date":"2025-06-13","open":14451,"high":14451,"low":13852,"close":13962,"volume":297311},{"date":"2025-06-16","open":13962,"high":14171,"low":13832,"close":14156,"volume":261469},{"date":"2025-06-17","open":14321,"high":14800,"low":14216,"close":14281,"volume":488433},{"date":"2025-06-18","open":14136,"high":14426,"low":14136,"close":14366,"volume":528721},{"date":"2025-06-19","open":14505,"high":14850,"low":14495,"close":14560,"volume":550284},{"date":"2025-06-20","open":14595,"high":14800,"low":14505,"close":14800,"volume":499825},{"date":"2025-06-23","open":14276,"high":14640,"low":14236,"close":14510,"volume":399637},{"date":"2025-06-24","open":14945,"high":15269,"low":14865,"close":15184,"volume":389185},{"date":"2025-06-25","open":15668,"high":15853,"low":15498,"close":15693,"volume":352415},{"date":"2025-06-26","open":16197,"high":16367,"low":15738,"close":15977,"volume":923571},{"date":"2025-06-27","open":15957,"high":16092,"low":15683,"close":15743,"volume":277069},{"date":"2025-06-30","open":15883,"high":15903,"low":15608,"close":15783,"volume":383204},{"date":"2025-07-01","open":15813,"high":15868,"low":15468,"close":15473,"volume":339589},{"date":"2025-07-02","open":15419,"high":15419,"low":15049,"close":15279,"volume":519728},{"date":"2025-07-03","open":15399,"high":15668,"low":15369,"close":15668,"volume":270674},{"date":"2025-07-04","open":15803,"high":15803,"low":15344,"close":15409,"volume":229368},{"date":"2025-07-07","open":15199,"high":15344,"low":15139,"close":15299,"volume":267158},{"date":"2025-07-08","open":15069,"high":15538,"low":15069,"close":15503,"volume":304450},{"date":"2025-07-09","open":15543,"high":15543,"low":15289,"close":15324,"volume":122546},{"date":"2025-07-10","open":15598,"high":15673,"low":15478,"close":15668,"volume":201884},{"date":"2025-07-11","open":15823,"high":16057,"low":15713,"close":15728,"volume":217665},{"date":"2025-07-14","open":15703,"high":15713,"low":15508,"close":15538,"volume":304957},{"date":"2025-07-15","open":15538,"high":15798,"low":15369,"close":15798,"volume":280108},{"date":"2025-07-16","open":15843,"high":15883,"low":15638,"close":15778,"volume":223505},{"date":"2025-07-17","open":15728,"high":15728,"low":15234,"close":15399,"volume":365055},{"date":"2025-07-18","open":15419,"high":15518,"low":15304,"close":15389,"volume":147466},{"date":"2025-07-21","open":15324,"high":15553,"low":15324,"close":15483,"volume":101765},{"date":"2025-07-22","open":15593,"high":15593,"low":15099,"close":15144,"volume":134381},{"date":"2025-07-23","open":15089,"high":15199,"low":14870,"close":15199,"volume":172254},{"date":"2025-07-24","open":15429,"high":15439,"low":15034,"close":15039,"volume":63146},{"date":"2025-07-25","open":15029,"high":15164,"low":14974,"close":14974,"volume":180014},{"date":"2025-07-28","open":15094,"high":15374,"low":14974,"close":15374,"volume":282591},{"date":"2025-07-29","open":15314,"high":15369,"low":14989,"close":15274,"volume":218277},{"date":"2025-07-30","open":15329,"high":15708,"low":15329,"close":15548,"volume":251285},{"date":"2025-07-31","open":15758,"high":15898,"low":15568,"close":15808,"volume":426313},{"date":"2025-08-01","open":15468,"high":15543,"low":15049,"close":15059,"volume":252872},{"date":"2025-08-04","open":15059,"high":15239,"low":14994,"close":15189,"volume":253664},{"date":"2025-08-05","open":15404,"high":15518,"low":15249,"close":15364,"volume":159290},{"date":"2025-08-06","open":15229,"high":15269,"low":15054,"close":15249,"volume":112070},{"date":"2025-08-07","open":15344,"high":15369,"low":15109,"close":15319,"volume":212222},{"date":"2025-08-08","open":15483,"high":15633,"low":15349,"close":15394,"volume":146511},{"date":"2025-08-11","open":15459,"high":15698,"low":15404,"close":15658,"volume":93601},{"date":"2025-08-12","open":15718,"high":15918,"low":15583,"close":15583,"volume":633171},{"date":"2025-08-13","open":15967,"high":16022,"low":15813,"close":15948,"volume":228199},{"date":"2025-08-14","open":15908,"high":15928,"low":15733,"close":15923,"volume":121740},{"date":"2025-08-18","open":15803,"high":15803,"low":15454,"close":15478,"volume":382144},{"date":"2025-08-19","open":15568,"high":15583,"low":15334,"close":15334,"volume":512319},{"date":"2025-08-20","open":15019,"high":15174,"low":14935,"close":15099,"volume":267173},{"date":"2025-08-21","open":15099,"high":15124,"low":14940,"close":14974,"volume":655663},{"date":"2025-08-22","open":14979,"high":15104,"low":14979,"close":15054,"volume":256937},{"date":"2025-08-25","open":15244,"high":15389,"low":15184,"close":15369,"volume":125598},{"date":"2025-08-26","open":15389,"high":15449,"low":15269,"close":15369,"volume":176480},{"date":"2025-08-27","open":15429,"high":15429,"low":15214,"close":15384,"volume":84297},{"date":"2025-08-28","open":15274,"high":15518,"low":15119,"close":15384,"volume":164980},{"date":"2025-08-29","open":15424,"high":15593,"low":15414,"close":15449,"volume":63792},{"date":"2025-09-01","open":15134,"high":15134,"low":14825,"close":14835,"volume":148286},{"date":"2025-09-02","open":14855,"high":15079,"low":14855,"close":15019,"volume":141882},{"date":"2025-09-03","open":15019,"high":15204,"low":14950,"close":15154,"volume":116398},{"date":"2025-09-04","open":15204,"high":15359,"low":15184,"close":15264,"volume":84837},{"date":"2025-09-05","open":15483,"high":15553,"low":15394,"close":15394,"volume":90301},{"date":"2025-09-08","open":15468,"high":15608,"low":15468,"close":15608,"volume":511400},{"date":"2025-09-09","open":15723,"high":16007,"low":15608,"close":16007,"volume":1151797},{"date":"2025-09-10","open":16112,"high":16556,"low":16097,"close":16556,"volume":272284},{"date":"2025-09-11","open":16691,"high":16786,"low":16456,"close":16671,"volume":759545},{"date":"2025-09-12","open":17040,"high":17429,"low":17040,"close":17285,"volume":529027},{"date":"2025-09-15","open":17604,"high":17734,"low":17310,"close":17539,"volume":358194},{"date":"2025-09-16","open":17559,"high":18143,"low":17559,"close":18138,"volume":760056},{"date":"2025-09-17","open":17854,"high":17884,"low":17619,"close":17679,"volume":330803},{"date":"2025-09-18","open":17879,"high":18442,"low":17749,"close":18358,"volume":776029},{"date":"2025-09-19","open":18677,"high":18677,"low":18288,"close":18432,"volume":851870},{"date":"2025-09-22","open":18487,"high":18877,"low":18403,"close":18757,"volume":976642},{"date":"2025-09-23","open":19166,"high":19166,"low":18747,"close":19096,"volume":607194},{"date":"2025-09-24","open":18931,"high":19101,"low":18642,"close":19096,"volume":526485},{"date":"2025-09-25","open":18867,"high":19096,"low":18712,"close":18931,"volume":423552},{"date":"2025-09-26","open":18582,"high":18647,"low":18033,"close":18193,"volume":626255},{"date":"2025-09-29","open":18338,"high":18712,"low":18223,"close":18647,"volume":306692},{"date":"2025-09-30","open":18961,"high":19011,"low":18642,"close":18777,"volume":433309},{"date":"2025-10-01","open":19001,"high":19151,"low":18931,"close":19151,"volume":327822},{"date":"2025-10-02","open":20089,"high":20438,"low":19860,"close":20264,"volume":546011},{"date":"2025-10-10","open":21456,"high":22195,"low":21137,"close":22050,"volume":1101140},{"date":"2025-10-13","open":21217,"high":22290,"low":21077,"close":22290,"volume":956144},{"date":"2025-10-14","open":22948,"high":23008,"low":21496,"close":21880,"volume":1633839},{"date":"2025-10-15","open":21841,"high":23083,"low":21826,"close":23083,"volume":817450},{"date":"2025-10-16","open":23073,"high":23881,"low":22948,"close":23772,"volume":1375851},{"date":"2025-10-17","open":23717,"high":24161,"low":23522,"close":23792,"volume":1217574},{"date":"2025-10-20","open":24360,"high":24535,"low":23841,"close":24465,"volume":875109},{"date":"2025-10-21","open":24904,"high":25244,"low":24126,"close":24251,"volume":1269472},{"date":"2025-10-22","open":24001,"high":24465,"low":23582,"close":24465,"volume":825199},{"date":"2025-10-23","open":23772,"high":24610,"low":23712,"close":24305,"volume":1131403},{"date":"2025-10-24","open":24924,"high":25094,"low":24770,"close":24979,"volume":1622750},{"date":"2025-10-27","open":25713,"high":25713,"low":25109,"close":25563,"volume":678808},{"date":"2025-10-28","open":25259,"high":25274,"low":24570,"close":24849,"volume":1024899},{"date":"2025-10-29","open":25249,"high":25333,"low":24735,"close":25323,"volume":850501},{"date":"2025-10-30","open":25443,"high":25932,"low":25328,"close":25792,"volume":923225},{"date":"2025-10-31","open":25578,"high":26002,"low":25438,"close":26002,"volume":680860},{"date":"2025-11-03","open":25862,"high":26955,"low":25638,"close":26955,"volume":547426,"rsi_14":85.0,"sma_20":23648.5,"sma_60":18791.33,"sma_120":16623.67},{"date":"2025-11-04","open":27035,"high":27299,"low":26067,"close":26067,"volume":973688,"rsi_14":71.51,"sma_20":24013.75,"sma_60":18973.0,"sma_120":16736.46},{"date":"2025-11-05","open":25164,"high":25598,"low":23777,"close":25239,"volume":1506431,"rsi_14":60.37,"sma_20":24318.75,"sma_60":19137.92,"sma_120":16843.54},{"date":"2025-11-06","open":26127,"high":26127,"low":24869,"close":25308,"volume":1307600,"rsi_14":60.64,"sma_20":24571.5,"sma_60":19305.92,"sma_120":16945.88},{"date":"2025-11-07","open":24495,"high":25453,"low":24271,"close":24670,"volume":1654528,"rsi_14":51.44,"sma_20":24702.75,"sma_60":19462.08,"sma_120":17042.92},{"date":"2025-11-10","open":24804,"high":25598,"low":24450,"close":25548,"volume":1674964,"rsi_14":58.37,"sma_20":24866.0,"sma_60":19631.67,"sma_120":17144.38},{"date":"2025-11-11","open":26037,"high":26591,"low":25418,"close":25942,"volume":925776,"rsi_14":59.31,"sma_20":25069.5,"sma_60":19803.42,"sma_120":17251.83},{"date":"2025-11-12","open":25543,"high":26177,"low":25383,"close":25912,"volume":766508,"rsi_14":60.29,"sma_20":25211.25,"sma_60":19975.92,"sma_120":17355.88},{"date":"2025-11-13","open":25643,"high":25962,"low":25563,"close":25847,"volume":445190,"rsi_14":56.03,"sma_20":25315.25,"sma_60":20141.25,"sma_120":17463.5},{"date":"2025-11-14","open":24854,"high":24939,"low":24360,"close":24390,"volume":505284,"rsi_14":42.73,"sma_20":25345.25,"sma_60":20282.67,"sma_120":17558.21},{"date":"2025-11-17","open":25064,"high":25772,"low":24929,"close":25772,"volume":275713,"rsi_14":55.28,"sma_20":25410.75,"sma_60":20454.58,"sma_120":17665.12},{"date":"2025-11-18","open":25059,"high":25244,"low":24305,"close":24380,"volume":507728,"rsi_14":45.12,"sma_20":25417.25,"sma_60":20605.67,"sma_120":17763.25},{"date":"2025-11-19","open":24310,"high":24420,"low":23362,"close":24191,"volume":650442,"rsi_14":41.46,"sma_20":25403.5,"sma_60":20757.5,"sma_120":17860.58},{"date":"2025-11-20","open":25323,"high":25323,"low":24565,"close":24685,"volume":335658,"rsi_14":43.18,"sma_20":25422.5,"sma_60":20919.67,"sma_120":17959.12},{"date":"2025-11-21","open":22978,"high":23946,"low":22873,"close":23128,"volume":542940,"rsi_14":31.36,"sma_20":25329.75,"sma_60":21054.5,"sma_120":18045.88},{"date":"2025-11-24","open":23497,"high":23727,"low":23028,"close":23248,"volume":382823,"rsi_14":35.16,"sma_20":25213.75,"sma_60":21186.08,"sma_120":18130.04},{"date":"2025-11-25","open":24066,"high":24241,"low":23347,"close":23607,"volume":381117,"rsi_14":40.96,"sma_20":25151.5,"sma_60":21323.67,"sma_120":18217.0},{"date":"2025-11-26","open":23702,"high":24372,"low":23402,"close":24355,"volume":292233,"rsi_14":45.09,"sma_20":25103.0,"sma_60":21473.5,"sma_120":18312.75},{"date":"2025-11-27","open":24610,"high":24889,"low":24266,"close":24500,"volume":255370,"rsi_14":49.08,"sma_20":25038.25,"sma_60":21625.75,"sma_120":18408.58},{"date":"2025-11-28","open":24570,"high":24570,"low":24161,"close":24266,"volume":202080,"rsi_14":42.52,"sma_20":24951.25,"sma_60":21773.0,"sma_120":18499.42},{"date":"2025-12-01","open":24575,"high":24750,"low":23966,"close":24291,"volume":178152,"rsi_14":39.93,"sma_20":24817.75,"sma_60":21930.92,"sma_120":18587.58},{"date":"2025-12-02","open":24560,"high":24705,"low":24430,"close":24560,"volume":122212,"rsi_14":41.99,"sma_20":24742.25,"sma_60":22090.25,"sma_120":18676.67},{"date":"2025-12-03","open":24630,"high":24929,"low":24500,"close":24799,"volume":334396,"rsi_14":43.92,"sma_20":24720.25,"sma_60":22251.33,"sma_120":18768.54},{"date":"2025-12-04","open":24480,"high":24480,"low":23941,"close":24300,"volume":309446,"rsi_14":49.41,"sma_20":24669.75,"sma_60":22402.25,"sma_120":18851.92},{"date":"2025-12-05","open":24101,"high":24650,"low":23951,"close":24650,"volume":194739,"rsi_14":41.52,"sma_20":24668.75,"sma_60":22556.83,"sma_120":18938.62},{"date":"2025-12-08","open":24765,"high":25308,"low":24375,"close":25293,"volume":308698,"rsi_14":57.77,"sma_20":24656.0,"sma_60":22718.58,"sma_120":19033.25},{"date":"2025-12-09","open":25239,"high":25378,"low":24964,"close":25069,"volume":203470,"rsi_14":57.43,"sma_20":24612.25,"sma_60":22869.92,"sma_120":19124.38},{"date":"2025-12-10","open":25134,"high":25633,"low":25134,"close":25333,"volume":383596,"rsi_14":55.71,"sma_20":24583.25,"sma_60":23016.5,"sma_120":19216.67},{"date":"2025-12-11","open":25333,"high":25743,"low":24919,"close":24949,"volume":379260,"rsi_14":70.21,"sma_20":24538.25,"sma_60":23154.75,"sma_120":19305.04},{"date":"2025-12-12","open":24949,"high":25124,"low":24789,"close":24984,"volume":395293,"rsi_14":69.64,"sma_20":24568.0,"sma_60":23283.33,"sma_120":19392.08},{"date":"2025-12-15","open":24051,"high":24500,"low":23906,"close":24335,"volume":390736,"rsi_14":57.73,"sma_20":24496.0,"sma_60":23396.83,"sma_120":19471.71},{"date":"2025-12-16","open":24181,"high":24355,"low":23622,"close":23662,"volume":297321,"rsi_14":42.52,"sma_20":24460.0,"sma_60":23489.08,"sma_120":19548.12},{"date":"2025-12-17","open":23831,"high":24550,"low":23692,"close":24515,"volume":233144,"rsi_14":50.14,"sma_20":24476.25,"sma_60":23603.25,"sma_120":19626.04},{"date":"2025-12-18","open":24036,"high":24570,"low":23981,"close":24251,"volume":313168,"rsi_14":49.86,"sma_20":24454.5,"sma_60":23701.67,"sma_120":19697.5},{"date":"2025-12-19","open":24750,"high":24760,"low":24111,"close":24121,"volume":147240,"rsi_14":48.45,"sma_20":24504.25,"sma_60":23796.67,"sma_120":19765.5},{"date":"2025-12-22","open":24785,"high":25473,"low":24785,"close":25438,"volume":152393,"rsi_14":56.73,"sma_20":24614.0,"sma_60":23908.25,"sma_120":19846.46},{"date":"2025-12-23","open":25638,"high":25867,"low":25483,"close":25558,"volume":187738,"rsi_14":55.92,"sma_20":24711.75,"sma_60":24016.17,"sma_120":19928.08},{"date":"2025-12-24","open":25787,"high":25822,"low":25378,"close":25428,"volume":296261,"rsi_14":59.34,"sma_20":24765.5,"sma_60":24121.92,"sma_120":20011.21},{"date":"2025-12-26","open":25588,"high":26506,"low":25588,"close":26311,"volume":757797,"rsi_14":62.64,"sma_20":24856.25,"sma_60":24245.17,"sma_120":20103.33},{"date":"2025-12-29","open":27090,"high":27200,"low":26581,"close":26925,"volume":270993,"rsi_14":62.47,"sma_20":24989.5,"sma_60":24391.0,"sma_120":20197.33},{"date":"2025-12-30","open":26810,"high":27190,"low":26656,"close":26935,"volume":171665,"rsi_14":64.75,"sma_20":25122.0,"sma_60":24529.42,"sma_120":20293.58},{"date":"2026-01-02","open":26940,"high":29036,"low":26940,"close":29031,"volume":648935,"rsi_14":72.66,"sma_20":25346.0,"sma_60":24700.67,"sma_120":20408.25},{"date":"2026-01-05","open":30438,"high":31152,"low":30039,"close":31152,"volume":2073051,"rsi_14":81.34,"sma_20":25664.25,"sma_60":24901.08,"sma_120":20538.92},{"date":"2026-01-06","open":30887,"high":32399,"low":30348,"close":32399,"volume":4474815,"rsi_14":83.38,"sma_20":26070.0,"sma_60":25103.75,"sma_120":20681.5},{"date":"2026-01-07","open":33552,"high":33761,"low":31845,"close":32534,"volume":1721211,"rsi_14":88.7,"sma_20":26465.0,"sma_60":25278.83,"sma_120":20822.33},{"date":"2026-01-08","open":32085,"high":33998,"low":31935,"close":32444,"volume":1470129,"rsi_14":93.87,"sma_20":26823.25,"sma_60":25448.42,"sma_120":20961.92},{"date":"2026-01-09","open":31940,"high":32389,"low":31226,"close":31855,"volume":1377004,"rsi_14":87.66,"sma_20":27163.25,"sma_60":25615.0,"sma_120":21098.17},{"date":"2026-01-12","open":32199,"high":32349,"low":30987,"close":31481,"volume":1328604,"rsi_14":86.68,"sma_20":27471.25,"sma_60":25755.25,"sma_120":21229.12},{"date":"2026-01-13","open":31845,"high":32075,"low":31286,"close":31750,"volume":748456,"rsi_14":88.17,"sma_20":27812.0,"sma_60":25888.5,"sma_120":21362.5},{"date":"2026-01-14","open":31830,"high":32718,"low":31830,"close":32274,"volume":1402851,"rsi_14":87.15,"sma_20":28177.25,"sma_60":26030.17,"sma_120":21503.42},{"date":"2026-01-15","open":31695,"high":32703,"low":31695,"close":32703,"volume":867755,"rsi_14":87.57,"sma_20":28596.5,"sma_60":26167.75,"sma_120":21648.0},{"date":"2026-01-16","open":33147,"high":33302,"low":32678,"close":33023,"volume":1048128,"rsi_14":89.15,"sma_20":29065.5,"sma_60":26314.25,"sma_120":21794.46},{"date":"2026-01-19","open":32673,"high":33272,"low":32643,"close":33023,"volume":723296,"rsi_14":88.06,"sma_20":29491.75,"sma_60":26457.17,"sma_120":21943.75},{"date":"2026-01-20","open":32773,"high":32833,"low":31755,"close":32120,"volume":642691,"rsi_14":78.52,"sma_20":29886.0,"sma_60":26587.67,"sma_120":22085.04},{"date":"2026-01-21","open":31246,"high":32329,"low":31246,"close":32214,"volume":834415,"rsi_14":78.72,"sma_20":30291.5,"sma_60":26708.5,"sma_120":22228.46},{"date":"2026-01-22","open":33317,"high":33402,"low":32399,"close":32474,"volume":734044,"rsi_14":73.41,"sma_20":30644.0,"sma_60":26823.92,"sma_120":22374.58},{"date":"2026-01-23","open":32559,"high":32868,"low":32179,"close":32688,"volume":679395,"rsi_14":64.1,"sma_20":31001.25,"sma_60":26954.83,"sma_120":22519.17},{"date":"2026-01-26","open":32693,"high":32858,"low":32569,"close":32763,"volume":485916,"rsi_14":54.26,"sma_20":31368.75,"sma_60":27079.08,"sma_120":22665.21},{"date":"2026-01-27","open":32748,"high":34520,"low":32309,"close":34400,"volume":698901,"rsi_14":66.15,"sma_20":31774.0,"sma_60":27222.83,"sma_120":22822.62},{"date":"2026-01-28","open":35398,"high":36111,"low":34934,"close":36111,"volume":1578967,"rsi_14":74.78,"sma_20":32234.25,"sma_60":27391.67,"sma_120":22992.17},{"date":"2026-01-29","open":38038,"high":38492,"low":35652,"close":37504,"volume":1425741,"rsi_14":84.43,"sma_20":32763.75,"sma_60":27567.83,"sma_120":23179.58},{"date":"2026-01-30","open":37304,"high":40183,"low":37274,"close":38866,"volume":1950110,"rsi_14":90.17,"sma_20":33256.5,"sma_60":27781.58,"sma_120":23377.29},{"date":"2026-02-02","open":37454,"high":38023,"low":35438,"close":35518,"volume":1584627,"rsi_14":65.35,"sma_20":33475.25,"sma_60":27953.25,"sma_120":23545.58},{"date":"2026-02-03","open":37334,"high":38502,"low":36945,"close":38502,"volume":1285541,"rsi_14":71.14,"sma_20":33781.0,"sma_60":28173.58,"sma_120":23739.75},{"date":"2026-02-04","open":37658,"high":38931,"low":37279,"close":38502,"volume":1298974,"rsi_14":70.27,"sma_20":34080.0,"sma_60":28404.58,"sma_120":23933.33},{"date":"2026-02-05","open":36980,"high":37818,"low":36406,"close":36446,"volume":1671301,"rsi_14":60.67,"sma_20":34280.5,"sma_60":28586.58,"sma_120":24109.12},{"date":"2026-02-06","open":35233,"high":37069,"low":34395,"close":36590,"volume":1913280,"rsi_14":61.02,"sma_20":34517.75,"sma_60":28764.42,"sma_120":24283.92},{"date":"2026-02-09","open":38467,"high":38482,"low":37568,"close":38018,"volume":1292803,"rsi_14":67.65,"sma_20":34845.25,"sma_60":28966.58,"sma_120":24471.25},{"date":"2026-02-10","open":38092,"high":38392,"low":37469,"close":37474,"volume":749547,"rsi_14":65.33,"sma_20":35132.0,"sma_60":29160.75,"sma_120":24651.0},{"date":"2026-02-11","open":37089,"high":37434,"low":36386,"close":36965,"volume":977812,"rsi_14":62.9,"sma_20":35367.0,"sma_60":29370.75,"sma_120":24826.71},{"date":"2026-02-12","open":38122,"high":39495,"low":37938,"close":39130,"volume":1047440,"rsi_14":66.64,"sma_20":35689.0,"sma_60":29593.83,"sma_120":25024.21},{"date":"2026-02-13","open":38806,"high":39350,"low":38512,"close":38811,"volume":854145,"rsi_14":65.43,"sma_20":35979.0,"sma_60":29834.83,"sma_120":25220.25},{"date":"2026-02-19","open":39694,"high":39829,"low":39255,"close":39814,"volume":422521,"rsi_14":64.27,"sma_20":36319.25,"sma_60":30095.75,"sma_120":25426.62},{"date":"2026-02-20","open":39809,"high":40433,"low":39255,"close":40368,"volume":1915984,"rsi_14":61.95,"sma_20":36732.5,"sma_60":30357.67,"sma_120":25638.67},{"date":"2026-02-23","open":41116,"high":41386,"low":40223,"close":40677,"volume":420573,"rsi_14":59.49,"sma_20":37156.5,"sma_60":30650.75,"sma_120":25852.62},{"date":"2026-02-24","open":40677,"high":42219,"low":40108,"close":42124,"volume":1388036,"rsi_14":59.69,"sma_20":37640.0,"sma_60":30966.0,"sma_120":26076.04},{"date":"2026-02-25","open":42613,"high":43017,"low":42154,"close":42698,"volume":492227,"rsi_14":75.58,"sma_20":38141.5,"sma_60":31284.83,"sma_120":26304.25},{"date":"2026-02-26","open":44035,"high":48152,"low":43836,"close":48122,"volume":1710996,"rsi_14":79.19,"sma_20":38911.0,"sma_60":31681.75,"sma_120":26577.62},{"date":"2026-02-27","open":46256,"high":51186,"low":46171,"close":50088,"volume":3964102,"rsi_14":81.41,"sma_20":39697.0,"sma_60":32109.08,"sma_120":26867.42},{"date":"2026-03-03","open":48561,"high":49364,"low":44879,"close":44978,"volume":2833315,"rsi_14":69.85,"sma_20":40141.25,"sma_60":32455.0,"sma_120":27114.0},{"date":"2026-03-04","open":42658,"high":45921,"low":39924,"close":40353,"volume":3610626,"rsi_14":57.24,"sma_20":40284.0,"sma_60":32723.25,"sma_120":27327.08},{"date":"2026-03-05","open":46241,"high":48032,"low":45642,"close":47144,"volume":3305573,"rsi_14":64.56,"sma_20":40698.75,"sma_60":33100.42,"sma_120":27595.33},{"date":"2026-03-06","open":46735,"high":47947,"low":44884,"close":47872,"volume":3404731,"rsi_14":66.49,"sma_20":41317.75,"sma_60":33485.75,"sma_120":27868.54},{"date":"2026-03-09","open":43806,"high":44938,"low":42414,"close":43955,"volume":2601477,"rsi_14":60.01,"sma_20":41591.0,"sma_60":33814.0,"sma_120":28108.12},{"date":"2026-03-10","open":46311,"high":48002,"low":45437,"close":47004,"volume":2332767,"rsi_14":60.99,"sma_20":42017.0,"sma_60":34187.33,"sma_120":28372.08},{"date":"2026-03-11","open":47858,"high":47877,"low":45617,"close":46520,"volume":1249088,"rsi_14":60.71,"sma_20":42521.75,"sma_60":34541.83,"sma_120":28630.21},{"date":"2026-03-12","open":45657,"high":46405,"low":45163,"close":46405,"volume":864205,"rsi_14":59.39,"sma_20":43013.5,"sma_60":34898.17,"sma_120":28884.04},{"date":"2026-03-13","open":44025,"high":45667,"low":44015,"close":45148,"volume":993281,"rsi_14":56.68,"sma_20":43370.75,"sma_60":35229.08,"sma_120":29122.79},{"date":"2026-03-16","open":45348,"high":46266,"low":44594,"close":46231,"volume":760679,"rsi_14":57.59,"sma_20":43809.5,"sma_60":35584.5,"sma_120":29369.62},{"date":"2026-03-17","open":47393,"high":48027,"low":46465,"close":46560,"volume":1162781,"rsi_14":56.26,"sma_20":44290.25,"sma_60":35944.83,"sma_120":29614.08},{"date":"2026-03-18","open":47858,"high":49539,"low":47648,"close":49534,"volume":2012326,"rsi_14":59.03,"sma_20":44811.5,"sma_60":36365.67,"sma_120":29881.25},{"date":"2026-03-19","open":47803,"high":49454,"low":47678,"close":48576,"volume":1416417,"rsi_14":50.68,"sma_20":45300.75,"sma_60":36781.75,"sma_120":30135.42},{"date":"2026-03-20","open":48845,"high":49200,"low":48441,"close":48766,"volume":1414938,"rsi_14":47.91,"sma_20":45749.25,"sma_60":37186.75,"sma_120":30395.0},{"date":"2026-03-23","open":46825,"high":47239,"low":45577,"close":45742,"volume":1469045,"rsi_14":51.29,"sma_20":46018.5,"sma_60":37545.67,"sma_120":30623.67},{"date":"2026-03-24","open":47907,"high":48077,"low":45268,"close":46780,"volume":1475484,"rsi_14":62.39,"sma_20":46324.25,"sma_60":37924.08,"sma_120":30860.38},{"date":"2026-03-25","open":47907,"high":48586,"low":47304,"close":47543,"volume":1002456,"rsi_14":51.0,"sma_20":46595.75,"sma_60":38293.25,"sma_120":31100.75},{"date":"2026-03-26","open":46405,"high":46805,"low":44619,"close":44809,"volume":1194080,"rsi_14":43.01,"sma_20":46701.5,"sma_60":38614.75,"sma_120":31315.46},{"date":"2026-03-27","open":43142,"high":44998,"low":42249,"close":44434,"volume":1201656,"rsi_14":51.3,"sma_20":46516.75,"sma_60":38932.17,"sma_120":31527.04},{"date":"2026-03-30","open":41655,"high":42698,"low":41461,"close":42344,"volume":1030373,"rsi_14":36.62,"sma_20":46128.75,"sma_60":39199.92,"sma_120":31722.54},{"date":"2026-03-31","open":40572,"high":41855,"low":39779,"close":40028,"volume":1173522,"rsi_14":33.13,"sma_20":45880.75,"sma_60":39418.75,"sma_120":31904.88},{"date":"2026-04-01","open":42833,"high":44609,"low":42394,"close":44424,"volume":1055669,"rsi_14":45.79,"sma_20":46084.75,"sma_60":39710.83,"sma_120":32120.12},{"date":"2026-04-02","open":45013,"high":45283,"low":40882,"close":41655,"volume":1490464,"rsi_14":43.03,"sma_20":45809.75,"sma_60":39921.67,"sma_120":32311.17},{"date":"2026-04-03","open":42987,"high":43357,"low":42124,"close":42972,"volume":717376,"rsi_14":43.55,"sma_20":45564.25,"sma_60":40119.08,"sma_120":32510.08},{"date":"2026-04-06","open":43382,"high":44190,"low":42793,"close":43212,"volume":644037,"rsi_14":43.35,"sma_20":45527.0,"sma_60":40299.67,"sma_120":32701.71},{"date":"2026-04-07","open":44609,"high":44709,"low":43022,"close":43911,"volume":844178,"rsi_14":37.73,"sma_20":45372.0,"sma_60":40489.67,"sma_120":32884.25},{"date":"2026-04-08","open":47423,"high":48476,"low":46735,"close":48396,"volume":1141846,"rsi_14":49.66,"sma_20":45466.0,"sma_60":40756.08,"sma_120":33102.25},{"date":"2026-04-09","open":47628,"high":47972,"low":46735,"close":47279,"volume":626737,"rsi_14":47.28,"sma_20":45509.75,"sma_60":41013.67,"sma_120":33314.33},{"date":"2026-04-10","open":48386,"high":48606,"low":47892,"close":48057,"volume":597268,"rsi_14":54.61,"sma_20":45655.5,"sma_60":41290.5,"sma_120":33522.88},{"date":"2026-04-13","open":46830,"high":48027,"low":46730,"close":47708,"volume":497888,"rsi_14":51.9,"sma_20":45729.5,"sma_60":41557.0,"sma_120":33722.75},{"date":"2026-04-14","open":49050,"high":49649,"low":48786,"close":49240,"volume":1042274,"rsi_14":53.37,"sma_20":45863.75,"sma_60":41840.33,"sma_120":33935.25},{"date":"2026-04-15","open":50113,"high":51226,"low":50058,"close":50352,"volume":1360080,"rsi_14":61.76,"sma_20":45904.75,"sma_60":42135.08,"sma_120":34151.42},{"date":"2026-04-16","open":50831,"high":51325,"low":50033,"close":51325,"volume":689064,"rsi_14":64.25,"sma_20":46042.5,"sma_60":42440.75,"sma_120":34377.5},{"date":"2026-04-17","open":51281,"high":51281,"low":50597,"close":50981,"volume":678623,"rsi_14":69.25,"sma_20":46153.5,"sma_60":42740.67,"sma_120":34598.92},{"date":"2026-04-20","open":50981,"high":52134,"low":50777,"close":51909,"volume":755214,"rsi_14":78.23,"sma_20":46462.5,"sma_60":43071.17,"sma_120":34829.42},{"date":"2026-04-21","open":52388,"high":53900,"low":52378,"close":53900,"volume":780096,"rsi_14":75.42,"sma_20":46819.25,"sma_60":43433.33,"sma_120":35070.92},{"date":"2026-04-22","open":53701,"high":54244,"low":52932,"close":54215,"volume":1129527,"rsi_14":88.81,"sma_20":47153.5,"sma_60":43796.42,"sma_120":35310.17},{"date":"2026-04-23","open":54294,"high":55527,"low":52593,"close":54289,"volume":1562683,"rsi_14":87.88,"sma_20":47628.5,"sma_60":44157.17,"sma_120":35556.0},{"date":"2026-04-24","open":54524,"high":55088,"low":54120,"close":55088,"volume":978762,"rsi_14":88.31,"sma_20":48162.25,"sma_60":44530.0,"sma_120":35804.54},{"date":"2026-04-27","open":55692,"high":59648,"low":55687,"close":59274,"volume":1813625,"rsi_14":90.46,"sma_20":49010.5,"sma_60":44945.42,"sma_120":36084.12},{"date":"2026-04-28","open":59199,"high":59414,"low":58147,"close":58905,"volume":1603644,"rsi_14":85.34,"sma_20":49956.25,"sma_60":45326.08,"sma_120":36358.88},{"date":"2026-04-29","open":57835,"high":58930,"low":57430,"close":58680,"volume":1173932,"rsi_14":90.02,"sma_20":50664.5,"sma_60":45677.75,"sma_120":36622.79},{"date":"2026-04-30","open":59345,"high":60115,"low":58350,"close":58600,"volume":1393567,"rsi_14":88.9,"sma_20":51507.5,"sma_60":46005.33,"sma_120":36893.46},{"date":"2026-05-04","open":60135,"high":62000,"low":59820,"close":62000,"volume":1657951,"rsi_14":93.08,"sma_20":52454.5,"sma_60":46445.5,"sma_120":37199.38},{"date":"2026-05-06","open":63095,"high":67225,"low":63095,"close":67225,"volume":2895335,"rsi_14":94.35,"sma_20":53650.75,"sma_60":46922.92,"sma_120":37548.25},{"date":"2026-05-07","open":67905,"high":68410,"low":64860,"close":68000,"volume":2578130,"rsi_14":94.25,"sma_20":54850.75,"sma_60":47413.25,"sma_120":37908.92},{"date":"2026-05-08","open":65940,"high":68300,"low":65720,"close":68300,"volume":1614239,"rsi_14":94.05,"sma_20":55841.0,"sma_60":47942.92,"sma_120":38264.75},{"date":"2026-05-11","open":70925,"high":72930,"low":70900,"close":72345,"volume":3063870,"rsi_14":96.52,"sma_20":57089.5,"sma_60":48537.58,"sma_120":38651.0},{"date":"2026-05-12","open":73155,"high":74525,"low":67000,"close":70120,"volume":3590178,"rsi_14":87.49,"sma_20":58187.75,"sma_60":49071.33,"sma_120":39018.96},{"date":"2026-05-13","open":67905,"high":73870,"low":67500,"close":73835,"volume":2390350,"rsi_14":88.32,"sma_20":59489.25,"sma_60":49676.08,"sma_120":39418.42},{"date":"2026-05-14","open":73080,"high":74660,"low":72800,"close":74660,"volume":2891503,"rsi_14":88.55,"sma_20":60755.25,"sma_60":50303.08,"sma_120":39836.92},{"date":"2026-05-15","open":74625,"high":75370,"low":68000,"close":69335,"volume":3313878,"rsi_14":73.61,"sma_20":61699.25,"sma_60":50805.17,"sma_120":40199.5},{"date":"2026-05-18","open":67110,"high":71045,"low":64500,"close":69000,"volume":2819731,"rsi_14":72.14,"sma_20":62577.75,"sma_60":51307.0,"sma_120":40570.92},{"date":"2026-05-19","open":67285,"high":67885,"low":64500,"close":65755,"volume":1932814,"rsi_14":60.53,"sma_20":63311.25,"sma_60":51738.0,"sma_120":40916.88},{"date":"2026-05-20","open":66380,"high":67345,"low":64275,"close":66000,"volume":2509550,"rsi_14":61.59,"sma_20":64010.5,"sma_60":52163.83,"sma_120":41260.75},{"date":"2026-05-21","open":67810,"high":73530,"low":67810,"close":73310,"volume":2941015,"rsi_14":69.74,"sma_20":64975.5,"sma_60":52706.33,"sma_120":41678.54},{"date":"2026-05-22","open":73000,"high":73775,"low":72100,"close":73345,"volume":1199125,"rsi_14":69.92,"sma_20":65926.5,"sma_60":53225.25,"sma_120":42095.62},{"date":"2026-05-26","open":74070,"high":77465,"low":74070,"close":76915,"volume":3130163,"rsi_14":70.06,"sma_20":67052.25,"sma_60":53794.08,"sma_120":42539.46},{"date":"2026-05-27","open":77860,"high":81180,"low":77850,"close":78050,"volume":3495494,"rsi_14":66.36,"sma_20":68194.75,"sma_60":54291.25,"sma_120":42986.5},{"date":"2026-05-28","open":77210,"high":77800,"low":73210,"close":76960,"volume":1989510,"rsi_14":63.41,"sma_20":69073.0,"sma_60":54737.42,"sma_120":43423.25},{"date":"2026-05-29","open":78200,"high":79385,"low":77010,"close":78265,"volume":1528975,"rsi_14":64.48,"sma_20":70035.0,"sma_60":55290.67,"sma_120":43872.83},{"date":"2026-06-01","open":78220,"high":80950,"low":78200,"close":80660,"volume":2588099,"rsi_14":62.69,"sma_20":71134.0,"sma_60":55961.08,"sma_120":44342.17},{"date":"2026-06-02","open":80950,"high":81685,"low":77115,"close":79500,"volume":1988903,"rsi_14":64.8,"sma_20":72179.0,"sma_60":56498.75,"sma_120":44799.58},{"date":"2026-06-04","open":78365,"high":82285,"low":78365,"close":80825,"volume":1822473,"rsi_14":61.93,"sma_20":73120.25,"sma_60":57046.33,"sma_120":45266.04},{"date":"2026-06-05","open":75500,"high":78350,"low":74000,"close":74945,"volume":2342993,"rsi_14":50.41,"sma_20":73506.25,"sma_60":57561.33,"sma_120":45687.67},{"date":"2026-06-08","open":66520,"high":72165,"low":66460,"close":68000,"volume":2179220,"rsi_14":48.14,"sma_20":73506.25,"sma_60":57909.67,"sma_120":46048.5},{"date":"2026-06-09","open":71990,"high":76525,"low":70165,"close":76525,"volume":1512590,"rsi_14":58.52,"sma_20":73917.5,"sma_60":58408.17,"sma_120":46475.0},{"date":"2026-06-10","open":73740,"high":76460,"low":70085,"close":72065,"volume":1205801,"rsi_14":56.95,"sma_20":73903.5,"sma_60":58834.25,"sma_120":46866.21},{"date":"2026-06-11","open":69350,"high":75455,"low":68910,"close":74900,"volume":1645136,"rsi_14":59.28,"sma_20":74142.5,"sma_60":59328.58,"sma_120":47278.83},{"date":"2026-06-12","open":79815,"high":83680,"low":79695,"close":80435,"volume":3293063,"rsi_14":57.71,"sma_20":74472.5,"sma_60":59897.08,"sma_120":47740.79},{"date":"2026-06-15","open":83680,"high":83680,"low":80930,"close":81630,"volume":1200327,"rsi_14":58.75,"sma_20":74821.0,"sma_60":60480.0,"sma_120":48212.42},{"date":"2026-06-16","open":83360,"high":83755,"low":79590,"close":80375,"volume":1203426,"rsi_14":53.84,"sma_20":75373.0,"sma_60":60992.33,"sma_120":48679.0},{"date":"2026-06-17","open":79040,"high":81605,"low":79040,"close":81530,"volume":1131550,"rsi_14":53.86,"sma_20":75999.5,"sma_60":61539.92,"sma_120":49160.83},{"date":"2026-06-18","open":81935,"high":84005,"low":81050,"close":83790,"volume":1596235,"rsi_14":57.39,"sma_20":76901.25,"sma_60":62122.0,"sma_120":49654.38},{"date":"2026-06-19","open":87305,"high":87865,"low":80000,"close":81905,"volume":3880632,"rsi_14":53.89,"sma_20":77696.5,"sma_60":62723.17,"sma_120":50134.42},{"date":"2026-06-22","open":80905,"high":85315,"low":80905,"close":84650,"volume":1779302,"rsi_14":54.23,"sma_20":78263.5,"sma_60":63352.75,"sma_120":50638.42},{"date":"2026-06-23","open":84395,"high":84400,"low":74110,"close":74450,"volume":2716809,"rsi_14":45.51,"sma_20":78318.75,"sma_60":63799.58,"sma_120":51046.42},{"date":"2026-06-24","open":74670,"high":78170,"low":72810,"close":76755,"volume":3977225,"rsi_14":46.44,"sma_20":78310.75,"sma_60":64330.5,"sma_120":51472.62},{"date":"2026-06-25","open":80935,"high":81665,"low":79320,"close":80990,"volume":2014296,"rsi_14":55.44,"sma_20":78457.75,"sma_60":64938.25,"sma_120":51935.21},{"date":"2026-06-26","open":79450,"high":80650,"low":74150,"close":76755,"volume":2111761,"rsi_14":58.29,"sma_20":78447.5,"sma_60":65510.33,"sma_120":52355.12},{"date":"2026-06-29","open":75605,"high":76755,"low":73070,"close":75305,"volume":959119,"rsi_14":48.67,"sma_20":78299.5,"sma_60":66096.92,"sma_120":52757.83},{"date":"2026-06-30","open":75305,"high":78100,"low":73470,"close":76650,"volume":1151661,"rsi_14":55.38,"sma_20":78099.0,"sma_60":66632.5,"sma_120":53171.67},{"date":"2026-07-01","open":76860,"high":77850,"low":72855,"close":74165,"volume":831567,"rsi_14":49.13,"sma_20":77832.25,"sma_60":67172.92,"sma_120":53547.29},{"date":"2026-07-02","open":69405,"high":69770,"low":64625,"close":65545,"volume":1738549,"rsi_14":33.59,"sma_20":77068.25,"sma_60":67547.67,"sma_120":53833.38},{"date":"2026-07-03","open":65285,"high":69780,"low":62070,"close":69445,"volume":1531170,"rsi_14":37.33,"sma_20":76793.25,"sma_60":67983.42,"sma_120":54141.54},{"date":"2026-07-06","open":69980,"high":70900,"low":65785,"close":68205,"volume":1199597,"rsi_14":37.34,"sma_20":76803.5,"sma_60":68386.83,"sma_120":54438.25},{"date":"2026-07-07","open":66935,"high":68200,"low":61425,"close":63395,"volume":1108772,"rsi_14":32.47,"sma_20":76147.0,"sma_60":68635.17,"sma_120":54695.62},{"date":"2026-07-08","open":60940,"high":65400,"low":59380,"close":59795,"volume":1857789,"rsi_14":27.39,"sma_20":75533.5,"sma_60":68842.17,"sma_120":54927.92},{"date":"2026-07-09","open":61840,"high":64440,"low":59655,"close":62210,"volume":1100151,"rsi_14":31.62,"sma_20":74899.0,"sma_60":69076.42,"sma_120":55183.46},{"date":"2026-07-10","open":64500,"high":66395,"low":62450,"close":64450,"volume":730404,"rsi_14":30.97,"sma_20":74099.75,"sma_60":69353.83,"sma_120":55455.42},{"date":"2026-07-13","open":63685,"high":65310,"low":57380,"close":57445,"volume":1613048,"rsi_14":32.96,"sma_20":72890.5,"sma_60":69488.92,"sma_120":55664.62},{"date":"2026-07-14","open":56835,"high":59620,"low":53745,"close":58525,"volume":3063726,"rsi_14":31.27,"sma_20":71798.0,"sma_60":69623.42,"sma_120":55879.25},{"date":"2026-07-15","open":62285,"high":67580,"low":62285,"close":66500,"volume":1523785,"rsi_14":36.17,"sma_20":71046.5,"sma_60":69874.58,"sma_120":56157.67},{"date":"2026-07-16","open":62450,"high":63500,"low":59535,"close":59805,"volume":1904574,"rsi_14":34.55,"sma_20":69847.25,"sma_60":70019.92,"sma_120":56380.29},{"date":"2026-07-20","open":57190,"high":60080,"low":55800,"close":56320,"volume":1429531,"rsi_14":33.32,"sma_20":68568.0,"sma_60":70091.67,"sma_120":56581.42},{"date":"2026-07-21","open":56500,"high":59125,"low":55495,"close":58180,"volume":984547,"rsi_14":33.91,"sma_20":67244.5,"sma_60":70161.17,"sma_120":56797.25},{"date":"2026-07-22","open":61260,"high":62300,"low":57530,"close":57665,"volume":505642,"rsi_14":35.12,"sma_20":66405.25,"sma_60":70216.83,"sma_120":57006.62},{"date":"2026-07-23","open":59365,"high":59930,"low":57355,"close":59505,"volume":535133,"rsi_14":43.79,"sma_20":65542.75,"sma_60":70301.92,"sma_120":57229.54},{"date":"2026-07-24","open":58865,"high":58865,"low":54545,"close":54975,"volume":751601,"rsi_14":35.32,"sma_20":64242.0,"sma_60":70298.17,"sma_120":57414.08},{"date":"2026-07-27","open":56065,"high":56295,"low":53745,"close":56105,"volume":755066,"rsi_14":37.7,"sma_20":63209.5,"sma_60":70243.33,"sma_120":57594.38},{"date":"2026-07-28","open":51855,"high":52205,"low":48360,"close":48480,"volume":1048568,"rsi_14":35.66,"sma_20":61868.25,"sma_60":70067.58,"sma_120":57696.83},{"date":"2026-07-29","open":48745,"high":49935,"low":40205,"close":44570,"volume":2318710,"rsi_14":35.45,"sma_20":60264.25,"sma_60":69832.42,"sma_120":57755.08},{"date":"2026-07-30","open":43605,"high":46950,"low":42100,"close":43015,"volume":4249728,"rsi_14":31.34,"sma_20":58706.75,"sma_60":69572.67,"sma_120":57789.0},{"date":"2026-07-31","open":49900,"high":55915,"low":49900,"close":55915,"volume":1207410,"rsi_14":43.13,"sma_20":58225.25,"sma_60":69471.25,"sma_120":57958.38},{"date":"2026-08-03","open":53500,"high":53500,"low":50000,"close":51470,"volume":1069693,"rsi_14":44.98,"sma_20":57326.5,"sma_60":69208.67,"sma_120":58065.79},{"date":"2026-08-04","open":53000,"high":53060,"low":49330,"close":52255,"volume":967172,"rsi_14":44.71,"sma_20":56529.0,"sma_60":68946.25,"sma_120":58179.75},{"date":"2026-08-05","open":55170,"high":55440,"low":53365,"close":54300,"volume":558479,"rsi_14":38.56,"sma_20":56074.25,"sma_60":68712.92,"sma_120":58327.92},{"date":"2026-08-06","open":52615,"high":53340,"low":50440,"close":50810,"volume":616801,"rsi_14":41.03,"sma_20":55625.0,"sma_60":68354.0,"sma_120":58445.79},{"date":"2026-08-07","open":51360,"high":52265,"low":48880,"close":49650,"volume":498301,"rsi_14":43.02,"sma_20":54997.0,"sma_60":68012.83,"sma_120":58542.08},{"date":"2026-08-10","open":50175,"high":51745,"low":49650,"close":51230,"volume":359330,"rsi_14":42.69,"sma_20":54336.0,"sma_60":67636.08,"sma_120":58656.08},{"date":"2026-08-11","open":50345,"high":52825,"low":49980,"close":52575,"volume":456278,"rsi_14":44.74,"sma_20":54092.5,"sma_60":67268.0,"sma_120":58785.54},{"date":"2026-08-12","open":52840,"high":55630,"low":52595,"close":54820,"volume":377347,"rsi_14":45.19,"sma_20":53907.25,"sma_60":67026.08,"sma_120":58915.62},{"date":"2026-08-13","open":56685,"high":58050,"low":56550,"close":57225,"volume":556560,"rsi_14":52.41,"sma_20":53443.5,"sma_60":66829.83,"sma_120":59068.42},{"date":"2026-08-14","open":59570,"high":59700,"low":57115,"close":58430,"volume":365492,"rsi_14":52.49,"sma_20":53374.75,"sma_60":66707.75,"sma_120":59222.88},{"date":"2026-08-18","open":59960,"high":61880,"low":57580,"close":58300,"volume":687982,"rsi_14":62.53,"sma_20":53473.75,"sma_60":66579.42,"sma_120":59371.62},{"date":"2026-08-19","open":54130,"high":56735,"low":53720,"close":54830,"volume":719844,"rsi_14":63.24,"sma_20":53306.25,"sma_60":66271.42,"sma_120":59488.88},{"date":"2026-08-20","open":56870,"high":58730,"low":55830,"close":58500,"volume":349622,"rsi_14":68.94,"sma_20":53348.0,"sma_60":66024.0,"sma_120":59624.62},{"date":"2026-08-21","open":57110,"high":58280,"low":56890,"close":57775,"volume":357615,"rsi_14":53.24,"sma_20":53261.5,"sma_60":65705.0,"sma_120":59749.54},{"date":"2026-08-24","open":57475,"high":57775,"low":55305,"close":55555,"volume":277537,"rsi_14":57.71,"sma_20":53290.5,"sma_60":65330.08,"sma_120":59810.67},{"date":"2026-08-25","open":53595,"high":56795,"low":52360,"close":56795,"volume":324533,"rsi_14":58.43,"sma_20":53325.0,"sma_60":64994.0,"sma_120":59865.71},{"date":"2026-08-26","open":56355,"high":57770,"low":55955,"close":57085,"volume":302105,"rsi_14":55.53,"sma_20":53755.25,"sma_60":64641.0,"sma_120":59965.83},{"date":"2026-08-27","open":58885,"high":59150,"low":57200,"close":58100,"volume":425424,"rsi_14":66.06,"sma_20":54431.75,"sma_60":64265.0,"sma_120":60113.04},{"date":"2026-08-28","open":57410,"high":58275,"low":56740,"close":56995,"volume":200240,"rsi_14":66.22,"sma_20":55130.75,"sma_60":63889.92,"sma_120":60194.33},{"date":"2026-08-31","open":54845,"high":57145,"low":53960,"close":57090,"volume":621797,"rsi_14":63.85,"sma_20":55189.5,"sma_60":63494.33,"sma_120":60270.33},{"date":"2026-09-01","open":56515,"high":57370,"low":55815,"close":56745,"volume":563991,"rsi_14":60.34,"sma_20":55453.25,"sma_60":63191.0,"sma_120":60376.17},{"date":"2026-09-02","open":54880,"high":56180,"low":54630,"close":55345,"volume":311727,"rsi_14":51.36,"sma_20":55607.75,"sma_60":62980.08,"sma_120":60444.88},{"date":"2026-09-03","open":55865,"high":56150,"low":53365,"close":54705,"volume":543653,"rsi_14":42.82,"sma_20":55628.0,"sma_60":62616.42,"sma_120":60512.29},{"date":"2026-09-04","open":55520,"high":57430,"low":55125,"close":57000,"volume":370696,"rsi_14":46.16,"sma_20":55937.5,"sma_60":62365.33,"sma_120":60599.79},{"date":"2026-09-07","open":59365,"high":60265,"low":59365,"close":60050,"volume":360512,"rsi_14":54.06,"sma_20":56457.5,"sma_60":62117.83,"sma_120":60723.21},{"date":"2026-09-08","open":60520,"high":62910,"low":60375,"close":60650,"volume":688058,"rsi_14":65.57,"sma_20":56928.5,"sma_60":61788.08,"sma_120":60842.58},{"date":"2026-09-09","open":60960,"high":62520,"low":60655,"close":62035,"volume":668983,"rsi_14":60.77,"sma_20":57401.5,"sma_60":61461.5,"sma_120":60970.75},{"date":"2026-09-10","open":61510,"high":63130,"low":60370,"close":62060,"volume":837933,"rsi_14":63.64,"sma_20":57763.5,"sma_60":61156.25,"sma_120":61074.29},{"date":"2026-09-11","open":59475,"high":59640,"low":58725,"close":59285,"volume":468444,"rsi_14":61.47,"sma_20":57866.5,"sma_60":60785.5,"sma_120":61162.71},{"date":"2026-09-14","open":57255,"high":58010,"low":56555,"close":56645,"volume":328714,"rsi_14":49.58,"sma_20":57777.25,"sma_60":60333.08,"sma_120":61227.54},{"date":"2026-09-15","open":56650,"high":57550,"low":55885,"close":56435,"volume":404799,"rsi_14":48.15,"sma_20":57684.0,"sma_60":59908.58,"sma_120":61315.88},{"date":"2026-09-16","open":56000,"high":58080,"low":55765,"close":58050,"volume":265300,"rsi_14":49.86,"sma_20":57845.0,"sma_60":59465.25,"sma_120":61409.0},{"date":"2026-09-17","open":58680,"high":58900,"low":57540,"close":58005,"volume":168209,"rsi_14":52.95,"sma_20":57820.25,"sma_60":59191.17,"sma_120":61495.38},{"date":"2026-09-18","open":59615,"high":60150,"low":59015,"close":59950,"volume":150066,"rsi_14":57.54,"sma_20":57929.0,"sma_60":58911.08,"sma_120":61620.79},{"date":"2026-09-21","open":60290,"high":61775,"low":60240,"close":61480,"volume":253662,"rsi_14":61.75,"sma_20":58225.25,"sma_60":58585.92,"sma_120":61762.08},{"date":"2026-09-22","open":63170,"high":64085,"low":61745,"close":62400,"volume":300901,"rsi_14":67.93,"sma_20":58505.5,"sma_60":58346.67,"sma_120":61928.5},{"date":"2026-09-23","open":63435,"high":63765,"low":62460,"close":63765,"volume":328972,"rsi_14":72.21,"sma_20":58839.5,"sma_60":58154.33,"sma_120":62125.62},{"date":"2026-09-28","open":63285,"high":63550,"low":61395,"close":61400,"volume":160994,"rsi_14":60.75,"sma_20":59004.5,"sma_60":57900.17,"sma_120":62266.33},{"date":"2026-09-29","open":61500,"high":63390,"low":61455,"close":63390,"volume":417842,"rsi_14":58.6,"sma_20":59324.25,"sma_60":57720.58,"sma_120":62446.75},{"date":"2026-09-30","open":63500,"high":64515,"low":63050,"close":63845,"volume":278306,"rsi_14":58.29,"sma_20":59662.0,"sma_60":57692.25,"sma_120":62619.96},{"date":"2026-10-01","open":63085,"high":66500,"low":63085,"close":66500,"volume":416072,"rsi_14":60.87,"sma_20":60149.75,"sma_60":57643.17,"sma_120":62813.29},{"date":"2026-10-02","open":66760,"high":67600,"low":66095,"close":66545,"volume":694204,"rsi_14":60.91,"sma_20":60709.75,"sma_60":57615.5,"sma_120":63001.17},{"date":"2026-10-06","open":67380,"high":67600,"low":66220,"close":66685,"volume":275197,"rsi_14":70.65,"sma_20":61308.75,"sma_60":57670.33,"sma_120":63152.75},{"date":"2026-10-07","open":65915,"high":66420,"low":64325,"close":64420,"volume":259327,"rsi_14":72.16,"sma_20":61679.75,"sma_60":57747.42,"sma_120":63294.79},{"date":"2026-10-08","open":64700,"high":65625,"low":63780,"close":64000,"volume":344277,"rsi_14":71.3,"sma_20":61877.25,"sma_60":57777.25,"sma_120":63426.83},{"date":"2026-10-12","open":62440,"high":63345,"low":60300,"close":60595,"volume":439947,"rsi_14":56.51,"sma_20":61874.5,"sma_60":57713.0,"sma_120":63533.42},{"date":"2026-10-13","open":58160,"high":58675,"low":54725,"close":56750,"volume":555582,"rsi_14":47.31,"sma_20":61610.25,"sma_60":57701.42,"sma_120":63595.17},{"date":"2026-10-14","open":56770,"high":57395,"low":54010,"close":54875,"volume":499362,"rsi_14":39.1,"sma_20":61251.0,"sma_60":57640.58,"sma_120":63632.0},{"date":"2026-10-15","open":50720,"high":51300,"low":47405,"close":48580,"volume":1003614,"rsi_14":27.0,"sma_20":60715.75,"sma_60":57341.92,"sma_120":63608.25},{"date":"2026-10-16","open":49780,"high":51630,"low":48420,"close":50605,"volume":437338,"rsi_14":29.76,"sma_20":60413.75,"sma_60":57188.58,"sma_120":63604.25},{"date":"2026-10-19","open":47965,"high":50935,"low":47965,"close":50935,"volume":689967,"rsi_14":27.18,"sma_20":60138.75,"sma_60":57098.83,"sma_120":63595.25},{"date":"2026-10-20","open":50390,"high":50705,"low":47970,"close":48605,"volume":388908,"rsi_14":27.21,"sma_20":59666.5,"sma_60":56939.25,"sma_120":63550.21},{"date":"2026-10-21","open":49710,"high":51360,"low":49405,"close":50415,"volume":258234,"rsi_14":26.74,"sma_20":59287.0,"sma_60":56818.42,"sma_120":63517.62},{"date":"2026-10-22","open":49730,"high":50565,"low":47505,"close":47925,"volume":375362,"rsi_14":23.4,"sma_20":58685.75,"sma_60":56625.42,"sma_120":63463.67},{"date":"2026-10-23","open":44533,"high":48095,"low":43571,"close":48095,"volume":728734}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":48095.0,"price_history":[{"date":"2023-10-17","close":10969.8184},{"date":"2023-10-18","close":10974.7412},{"date":"2023-10-19","close":10723.6377},{"date":"2023-10-20","close":10674.4014},{"date":"2023-10-23","close":10418.3721},{"date":"2023-10-24","close":10733.4844},{"date":"2023-10-25","close":10802.4141},{"date":"2023-10-26","close":10369.1367},{"date":"2023-10-27","close":10265.7412},{"date":"2023-10-30","close":10265.7412},{"date":"2023-10-31","close":9866.9277},{"date":"2023-11-01","close":10054.0244},{"date":"2023-11-02","close":10625.1641},{"date":"2023-11-03","close":10605.4707},{"date":"2023-11-06","close":11004.2832},{"date":"2023-11-07","close":11230.7705},{"date":"2023-11-08","close":11014.1309},{"date":"2023-11-09","close":11028.9014},{"date":"2023-11-10","close":11408.0195},{"date":"2023-11-13","close":10871.3447},{"date":"2023-11-14","close":11004.2832},{"date":"2023-11-15","close":11373.5547},{"date":"2023-11-16","close":11472.0264},{"date":"2023-11-17","close":11373.5547},{"date":"2023-11-20","close":11422.79},{"date":"2023-11-21","close":11363.707},{"date":"2023-11-22","close":11432.6377},{"date":"2023-11-23","close":11206.1514},{"date":"2023-11-24","close":11201.2275},{"date":"2023-11-27","close":11265.2354},{"date":"2023-11-28","close":11432.6377},{"date":"2023-11-29","close":11363.707},{"date":"2023-11-30","close":11634.5059},{"date":"2023-12-01","close":11516.3398},{"date":"2023-12-04","close":11324.3184},{"date":"2023-12-05","close":10945.2002},{"date":"2023-12-06","close":11004.2832},{"date":"2023-12-07","close":11014.1309},{"date":"2023-12-08","close":11240.6172},{"date":"2023-12-11","close":11196.3047},{"date":"2023-12-12","close":11324.3184},{"date":"2023-12-13","close":11304.624},{"date":"2023-12-14","close":11412.9434},{"date":"2023-12-15","close":11432.6377},{"date":"2023-12-18","close":11545.8809},{"date":"2023-12-19","close":11472.0264},{"date":"2023-12-20","close":11580.3457},{"date":"2023-12-21","close":11619.7354},{"date":"2023-12-22","close":11678.8193},{"date":"2023-12-26","close":11683.7422},{"date":"2023-12-27","close":11939.7705},{"date":"2023-12-28","close":12033.3184},{"date":"2024-01-02","close":12141.6377},{"date":"2024-01-03","close":11777.291},{"date":"2024-01-04","close":11693.5889},{"date":"2024-01-05","close":11698.5137},{"date":"2024-01-08","close":11604.9648},{"date":"2024-01-09","close":11565.5752},{"date":"2024-01-10","close":11378.4775},{"date":"2024-01-11","close":11516.3398},{"date":"2024-01-12","close":11329.2412},{"date":"2024-01-15","close":11225.8457},{"date":"2024-01-16","close":10969.8184},{"date":"2024-01-17","close":10851.6514},{"date":"2024-01-18","close":11256.0},{"date":"2024-01-19","close":11619.7354},{"date":"2024-01-22","close":11787.1387},{"date":"2024-01-23","close":11767.4434},{"date":"2024-01-24","close":11787.1387},{"date":"2024-01-25","close":11600.04},{"date":"2024-01-26","close":11491.7207},{"date":"2024-01-29","close":11545.8809},{"date":"2024-01-30","close":11545.8809},{"date":"2024-01-31","close":11294.7764},{"date":"2024-02-01","close":11166.7617},{"date":"2024-02-02","close":11432.6377},{"date":"2024-02-05","close":11250.4648},{"date":"2024-02-06","close":11555.7285},{"date":"2024-02-07","close":11521.2627},{"date":"2024-02-08","close":12505.9863},{"date":"2024-02-13","close":13027.8896},{"date":"2024-02-14","close":12929.417},{"date":"2024-02-15","close":12717.7021},{"date":"2024-02-16","close":12565.0693},{"date":"2024-02-19","close":12629.0762},{"date":"2024-02-20","close":12579.8398},{"date":"2024-02-21","close":12343.5059},{"date":"2024-02-22","close":12899.875},{"date":"2024-02-23","close":12860.4863},{"date":"2024-02-26","close":13042.6611},{"date":"2024-02-27","close":13057.4316},{"date":"2024-02-28","close":13603.9531},{"date":"2024-02-29","close":13298.6885},{"date":"2024-03-04","close":14180.0156},{"date":"2024-03-05","close":14076.6201},{"date":"2024-03-06","close":14327.7246},{"date":"2024-03-07","close":14219.4043},{"date":"2024-03-08","close":14514.8213},{"date":"2024-03-11","close":14180.0156},{"date":"2024-03-12","close":14312.9531},{"date":"2024-03-13","close":14362.1904},{"date":"2024-03-14","close":14130.7803},{"date":"2024-03-15","close":13992.9189},{"date":"2024-03-18","close":14239.0996},{"date":"2024-03-19","close":13894.4463},{"date":"2024-03-20","close":14076.6201},{"date":"2024-03-21","close":14524.6689},{"date":"2024-03-22","close":14470.5098},{"date":"2024-03-25","close":14529.5928},{"date":"2024-03-26","close":15322.2949},{"date":"2024-03-27","close":15598.0166},{"date":"2024-03-28","close":16439.9551},{"date":"2024-03-29","close":16563.0469},{"date":"2024-04-01","close":16838.7676},{"date":"2024-04-02","close":17119.416},{"date":"2024-04-03","close":16735.3711},{"date":"2024-04-04","close":16932.3184},{"date":"2024-04-05","close":16646.75},{"date":"2024-04-08","close":16415.3379},{"date":"2024-04-09","close":16336.5596},{"date":"2024-04-11","close":16942.166},{"date":"2024-04-12","close":17035.7148},{"date":"2024-04-15","close":17040.6367},{"date":"2024-04-16","close":16257.7832},{"date":"2024-04-17","close":16198.6982},{"date":"2024-04-18","close":16691.0586},{"date":"2024-04-19","close":15972.2129},{"date":"2024-04-22","close":15440.4619},{"date":"2024-04-23","close":15543.8574},{"date":"2024-04-24","close":16395.6445},{"date":"2024-04-25","close":15883.5869},{"date":"2024-04-26","close":16198.6982},{"date":"2024-04-29","close":16163.1748},{"date":"2024-04-30","close":16034.8965},{"date":"2024-05-02","close":16010.2266},{"date":"2024-05-03","close":15867.1465},{"date":"2024-05-07","close":16557.8789},{"date":"2024-05-08","close":16617.0859},{"date":"2024-05-09","close":16478.9395},{"date":"2024-05-10","close":16355.5947},{"date":"2024-05-13","close":16301.3213},{"date":"2024-05-14","close":16513.4766},{"date":"2024-05-16","close":16952.5859},{"date":"2024-05-17","close":16582.5508},{"date":"2024-05-20","close":16705.8945},{"date":"2024-05-21","close":16715.7637},{"date":"2024-05-22","close":17056.1953},{"date":"2024-05-23","close":17095.6641},{"date":"2024-05-24","close":16814.4395},{"date":"2024-05-27","close":17164.7383},{"date":"2024-05-28","close":17574.2461},{"date":"2024-05-29","close":17593.9824},{"date":"2024-05-30","close":17169.6719},{"date":"2024-05-31","close":17031.5254},{"date":"2024-06-03","close":16804.5703},{"date":"2024-06-04","close":16770.0332},{"date":"2024-06-05","close":17115.4004},{"date":"2024-06-07","close":17515.0391},{"date":"2024-06-10","close":17663.0547},{"date":"2024-06-11","close":17618.6504},{"date":"2024-06-12","close":18112.0312},{"date":"2024-06-13","close":19019.8516},{"date":"2024-06-14","close":18773.1641},{"date":"2024-06-17","close":18713.957},{"date":"2024-06-18","close":19093.8594},{"date":"2024-06-19","close":19202.4043},{"date":"2024-06-20","close":19241.875},{"date":"2024-06-21","close":18940.9121},{"date":"2024-06-24","close":18718.8906},{"date":"2024-06-25","close":18699.1562},{"date":"2024-06-26","close":19158.0},{"date":"2024-06-27","close":19029.7207},{"date":"2024-06-28","close":19113.5957},{"date":"2024-07-01","close":19064.2578},{"date":"2024-07-02","close":18926.1113},{"date":"2024-07-03","close":18965.582},{"date":"2024-07-04","close":19000.1172},{"date":"2024-07-05","close":19399.7559},{"date":"2024-07-08","close":19281.3457},{"date":"2024-07-09","close":19439.2266},{"date":"2024-07-10","close":19340.5508},{"date":"2024-07-11","close":19335.6172},{"date":"2024-07-12","close":18797.832},{"date":"2024-07-15","close":18812.6348},{"date":"2024-07-16","close":19153.0645},{"date":"2024-07-17","close":18383.3906},{"date":"2024-07-18","close":18057.7598},{"date":"2024-07-19","close":17796.2676},{"date":"2024-07-22","close":17278.2168},{"date":"2024-07-23","close":17376.8926},{"date":"2024-07-24","close":17312.7539},{"date":"2024-07-25","close":16321.0576},{"date":"2024-07-26","close":16478.9395},{"date":"2024-07-29","close":16681.2266},{"date":"2024-07-30","close":16079.2998},{"date":"2024-07-31","close":16700.9609},{"date":"2024-08-01","close":16488.8066},{"date":"2024-08-02","close":15146.8086},{"date":"2024-08-05","close":13459.4443},{"date":"2024-08-06","close":14031.7666},{"date":"2024-08-07","close":14421.5381},{"date":"2024-08-08","close":14007.0986},{"date":"2024-08-09","close":14520.2148},{"date":"2024-08-12","close":14900.1182},{"date":"2024-08-13","close":14905.0527},{"date":"2024-08-14","close":15344.1621},{"date":"2024-08-16","close":16227.3145},{"date":"2024-08-19","close":15847.4111},{"date":"2024-08-20","close":16074.3662},{"date":"2024-08-21","close":15837.543},{"date":"2024-08-22","close":15630.3232},{"date":"2024-08-23","close":15393.5},{"date":"2024-08-26","close":14988.9277},{"date":"2024-08-27","close":14866.0},{"date":"2024-08-28","close":15289.8896},{"date":"2024-08-29","close":14347.5312},{"date":"2024-08-30","close":14633.6924},{"date":"2024-09-02","close":14500.4795},{"date":"2024-09-03","close":14061.3701},{"date":"2024-09-04","close":13217.6885},{"date":"2024-09-05","close":13119.0117},{"date":"2024-09-06","close":12882.1895},{"date":"2024-09-09","close":12956.1953},{"date":"2024-09-10","close":12803.2471},{"date":"2024-09-11","close":12778.5791},{"date":"2024-09-12","close":13474.2471},{"date":"2024-09-13","close":13099.2764},{"date":"2024-09-19","close":12689.7695},{"date":"2024-09-20","close":12882.1895},{"date":"2024-09-23","close":13109.1436},{"date":"2024-09-24","close":13390.3711},{"date":"2024-09-25","close":13405.1729},{"date":"2024-09-26","close":14322.8623},{"date":"2024-09-27","close":14293.2598},{"date":"2024-09-30","close":13750.54},{"date":"2024-10-02","close":13548.2529},{"date":"2024-10-04","close":13711.0693},{"date":"2024-10-07","close":14150.1787},{"date":"2024-10-08","close":13834.4141},{"date":"2024-10-10","close":14021.8994},{"date":"2024-10-11","close":13992.2969},{"date":"2024-10-14","close":14322.8623},{"date":"2024-10-15","close":14396.8701},{"date":"2024-10-16","close":14095.9072},{"date":"2024-10-17","close":14539.9502},{"date":"2024-10-18","close":13755.4736},{"date":"2024-10-21","close":13725.8711},{"date":"2024-10-22","close":13444.6436},{"date":"2024-10-23","close":13903.4883},{"date":"2024-10-24","close":13612.3926},{"date":"2024-10-25","close":13676.5332},{"date":"2024-10-28","close":13637.0625},{"date":"2024-10-29","close":13518.6504},{"date":"2024-10-30","close":13664.0},{"date":"2024-10-31","close":13429.8418},{"date":"2024-11-01","close":13281.8271},{"date":"2024-11-04","close":13632.1279},{"date":"2024-11-05","close":13521.0},{"date":"2024-11-06","close":13355.835},{"date":"2024-11-07","close":13355.835},{"date":"2024-11-08","close":13385.4375},{"date":"2024-11-11","close":12758.8438},{"date":"2024-11-12","close":12255.5947},{"date":"2024-11-13","close":11929.9629},{"date":"2024-11-14","close":11599.3975},{"date":"2024-11-15","close":11969.4336},{"date":"2024-11-18","close":11836.2207},{"date":"2024-11-19","close":11855.9551},{"date":"2024-11-20","close":11885.5586},{"date":"2024-11-21","close":11865.8232},{"date":"2024-11-22","close":12147.0498},{"date":"2024-11-25","close":12324.668},{"date":"2024-11-26","close":12196.3887},{"date":"2024-11-27","close":11673.4043},{"date":"2024-11-28","close":11471.1172},{"date":"2024-11-29","close":11229.3613},{"date":"2024-12-02","close":11012.2725},{"date":"2024-12-03","close":11318.1689},{"date":"2024-12-04","close":11293.501},{"date":"2024-12-05","close":11535.2568},{"date":"2024-12-06","close":11298.4336},{"date":"2024-12-09","close":11106.0156},{"date":"2024-12-10","close":11258.9639},{"date":"2024-12-11","close":11663.5371},{"date":"2024-12-12","close":12038.5068},{"date":"2024-12-13","close":12043.4395},{"date":"2024-12-16","close":12137.1826},{"date":"2024-12-17","close":12334.5352},{"date":"2024-12-18","close":12408.543},{"date":"2024-12-19","close":12023.7041},{"date":"2024-12-20","close":11663.5371},{"date":"2024-12-23","close":12132.249},{"date":"2024-12-24","close":12097.7119},{"date":"2024-12-26","close":11925.0283},{"date":"2024-12-27","close":12087.8447},{"date":"2024-12-30","close":12058.2412},{"date":"2025-01-02","close":12265.4619},{"date":"2025-01-03","close":12857.5195},{"date":"2025-01-06","close":13646.9297},{"date":"2025-01-07","close":13498.915},{"date":"2025-01-08","close":14278.458},{"date":"2025-01-09","close":14377.1338},{"date":"2025-01-10","close":14194.583},{"date":"2025-01-13","close":13617.3271},{"date":"2025-01-14","close":13676.5332},{"date":"2025-01-15","close":13691.334},{"date":"2025-01-16","close":13957.7598},{"date":"2025-01-17","close":14367.2666},{"date":"2025-01-20","close":14155.1123},{"date":"2025-01-21","close":14520.2148},{"date":"2025-01-22","close":15255.3535},{"date":"2025-01-23","close":14855.7148},{"date":"2025-01-24","close":14870.5156},{"date":"2025-01-31","close":13972.5615},{"date":"2025-02-03","close":13267.0264},{"date":"2025-02-04","close":13350.9014},{"date":"2025-02-05","close":13706.1357},{"date":"2025-02-06","close":13878.8193},{"date":"2025-02-07","close":13888.6865},{"date":"2025-02-10","close":13780.1426},{"date":"2025-02-11","close":13799.8779},{"date":"2025-02-12","close":13760.4082},{"date":"2025-02-13","close":13977.4961},{"date":"2025-02-14","close":14110.708},{"date":"2025-02-17","close":14184.7148},{"date":"2025-02-18","close":14140.3115},{"date":"2025-02-19","close":14801.4424},{"date":"2025-02-20","close":14609.0234},{"date":"2025-02-21","close":14505.4131},{"date":"2025-02-24","close":14110.708},{"date":"2025-02-25","close":14002.1641},{"date":"2025-02-26","close":14036.7012},{"date":"2025-02-27","close":13790.0107},{"date":"2025-02-28","close":13084.4756},{"date":"2025-03-04","close":12901.9238},{"date":"2025-03-05","close":13084.4756},{"date":"2025-03-06","close":12783.5117},{"date":"2025-03-07","close":12798.3145},{"date":"2025-03-10","close":12665.1006},{"date":"2025-03-11","close":12674.9688},{"date":"2025-03-12","close":13212.7539},{"date":"2025-03-13","close":13163.416},{"date":"2025-03-14","close":13331.166},{"date":"2025-03-17","close":13627.1943},{"date":"2025-03-18","close":13587.7246},{"date":"2025-03-19","close":13819.6133},{"date":"2025-03-20","close":14041.6348},{"date":"2025-03-21","close":14278.458},{"date":"2025-03-24","close":13987.3633},{"date":"2025-03-25","close":13701.2021},{"date":"2025-03-26","close":13903.4883},{"date":"2025-03-27","close":13548.2529},{"date":"2025-03-28","close":13084.4756},{"date":"2025-03-31","close":12334.5352},{"date":"2025-04-01","close":12670.0342},{"date":"2025-04-02","close":12610.8291},{"date":"2025-04-03","close":12388.8076},{"date":"2025-04-04","close":11964.499},{"date":"2025-04-07","close":11022.1406},{"date":"2025-04-08","close":11199.7578},{"date":"2025-04-09","close":10943.2002},{"date":"2025-04-10","close":11870.7568},{"date":"2025-04-11","close":11939.8301},{"date":"2025-04-14","close":11994.1016},{"date":"2025-04-15","close":12028.6387},{"date":"2025-04-16","close":11500.7197},{"date":"2025-04-17","close":11796.75},{"date":"2025-04-18","close":12023.7041},{"date":"2025-04-21","close":12151.9844},{"date":"2025-04-22","close":11974.3662},{"date":"2025-04-23","close":12719.3721},{"date":"2025-04-24","close":12566.4238},{"date":"2025-04-25","close":12665.1006},{"date":"2025-04-28","close":12304.9326},{"date":"2025-04-29","close":12304.9326},{"date":"2025-04-30","close":12090.3691},{"date":"2025-05-02","close":12309.9219},{"date":"2025-05-07","close":12414.709},{"date":"2025-05-08","close":12559.4141},{"date":"2025-05-09","close":12414.709},{"date":"2025-05-12","close":13053.4072},{"date":"2025-05-13","close":13048.418},{"date":"2025-05-14","close":13397.7061},{"date":"2025-05-15","close":13073.3672},{"date":"2025-05-16","close":13452.5947},{"date":"2025-05-19","close":12958.6006},{"date":"2025-05-20","close":13048.418},{"date":"2025-05-21","close":12968.5801},{"date":"2025-05-22","close":12629.2715},{"date":"2025-05-23","close":12534.4648},{"date":"2025-05-26","close":12883.7529},{"date":"2025-05-27","close":12739.0479},{"date":"2025-05-28","close":13168.1738},{"date":"2025-05-29","close":13193.123},{"date":"2025-05-30","close":12888.7432},{"date":"2025-06-02","close":13023.4688},{"date":"2025-06-04","close":13387.7266},{"date":"2025-06-05","close":13732.0254},{"date":"2025-06-09","close":13891.7002},{"date":"2025-06-10","close":13796.8926},{"date":"2025-06-11","close":14315.8359},{"date":"2025-06-12","close":14265.9375},{"date":"2025-06-13","close":13961.5576},{"date":"2025-06-16","close":14156.1611},{"date":"2025-06-17","close":14280.9072},{"date":"2025-06-18","close":14365.7344},{"date":"2025-06-19","close":14560.3379},{"date":"2025-06-20","close":14799.8496},{"date":"2025-06-23","close":14510.4395},{"date":"2025-06-24","close":15184.0674},{"date":"2025-06-25","close":15693.0303},{"date":"2025-06-26","close":15977.4512},{"date":"2025-06-27","close":15742.9287},{"date":"2025-06-30","close":15782.8477},{"date":"2025-07-01","close":15473.4775},{"date":"2025-07-02","close":15278.874},{"date":"2025-07-03","close":15668.0811},{"date":"2025-07-04","close":15408.6094},{"date":"2025-07-07","close":15298.833},{"date":"2025-07-08","close":15503.416},{"date":"2025-07-09","close":15323.7822},{"date":"2025-07-10","close":15668.0811},{"date":"2025-07-11","close":15727.959},{"date":"2025-07-14","close":15538.3457},{"date":"2025-07-15","close":15797.8164},{"date":"2025-07-16","close":15777.8574},{"date":"2025-07-17","close":15398.6299},{"date":"2025-07-18","close":15388.6504},{"date":"2025-07-21","close":15483.457},{"date":"2025-07-22","close":15144.1484},{"date":"2025-07-23","close":15199.0361},{"date":"2025-07-24","close":15039.3623},{"date":"2025-07-25","close":14974.4941},{"date":"2025-07-28","close":15373.6807},{"date":"2025-07-29","close":15273.8838},{"date":"2025-07-30","close":15548.3252},{"date":"2025-07-31","close":15807.7969},{"date":"2025-08-01","close":15059.3213},{"date":"2025-08-04","close":15189.0566},{"date":"2025-08-05","close":15363.7012},{"date":"2025-08-06","close":15248.9346},{"date":"2025-08-07","close":15318.793},{"date":"2025-08-08","close":15393.6396},{"date":"2025-08-11","close":15658.1016},{"date":"2025-08-12","close":15583.2539},{"date":"2025-08-13","close":15947.5117},{"date":"2025-08-14","close":15922.5625},{"date":"2025-08-18","close":15478.4678},{"date":"2025-08-19","close":15333.7617},{"date":"2025-08-20","close":15099.2402},{"date":"2025-08-21","close":14974.4941},{"date":"2025-08-22","close":15054.3311},{"date":"2025-08-25","close":15368.6914},{"date":"2025-08-26","close":15368.6914},{"date":"2025-08-27","close":15383.6602},{"date":"2025-08-28","close":15383.6602},{"date":"2025-08-29","close":15448.5283},{"date":"2025-09-01","close":14834.7783},{"date":"2025-09-02","close":15019.4023},{"date":"2025-09-03","close":15154.1279},{"date":"2025-09-04","close":15263.9043},{"date":"2025-09-05","close":15393.6396},{"date":"2025-09-08","close":15608.2031},{"date":"2025-09-09","close":16007.3896},{"date":"2025-09-10","close":16556.2715},{"date":"2025-09-11","close":16671.0371},{"date":"2025-09-12","close":17284.7871},{"date":"2025-09-15","close":17539.2695},{"date":"2025-09-16","close":18138.0488},{"date":"2025-09-17","close":17678.9844},{"date":"2025-09-18","close":18357.6016},{"date":"2025-09-19","close":18432.4492},{"date":"2025-09-22","close":18756.7891},{"date":"2025-09-23","close":19096.0977},{"date":"2025-09-24","close":19096.0977},{"date":"2025-09-25","close":18931.4336},{"date":"2025-09-26","close":18192.9375},{"date":"2025-09-29","close":18647.0117},{"date":"2025-09-30","close":18776.748},{"date":"2025-10-01","close":19150.9863},{"date":"2025-10-02","close":20263.7188},{"date":"2025-10-10","close":22050.0801},{"date":"2025-10-13","close":22289.5918},{"date":"2025-10-14","close":21880.4258},{"date":"2025-10-15","close":23082.9746},{"date":"2025-10-16","close":23771.5723},{"date":"2025-10-17","close":23791.5312},{"date":"2025-10-20","close":24465.1602},{"date":"2025-10-21","close":24250.5977},{"date":"2025-10-22","close":24465.1602},{"date":"2025-10-23","close":24305.4844},{"date":"2025-10-24","close":24979.1133},{"date":"2025-10-27","close":25562.9238},{"date":"2025-10-28","close":24849.377},{"date":"2025-10-29","close":25323.4121},{"date":"2025-10-30","close":25792.4551},{"date":"2025-10-31","close":26002.0293},{"date":"2025-11-03","close":26955.0879},{"date":"2025-11-04","close":26066.8965},{"date":"2025-11-05","close":25238.584},{"date":"2025-11-06","close":25308.4414},{"date":"2025-11-07","close":24669.7422},{"date":"2025-11-10","close":25547.9531},{"date":"2025-11-11","close":25942.1504},{"date":"2025-11-12","close":25912.2109},{"date":"2025-11-13","close":25847.3438},{"date":"2025-11-14","close":24390.3125},{"date":"2025-11-17","close":25772.4961},{"date":"2025-11-18","close":24380.332},{"date":"2025-11-19","close":24190.7188},{"date":"2025-11-20","close":24684.7129},{"date":"2025-11-21","close":23127.8848},{"date":"2025-11-24","close":23247.6406},{"date":"2025-11-25","close":23606.9082},{"date":"2025-11-26","close":24355.3828},{"date":"2025-11-27","close":24500.0879},{"date":"2025-11-28","close":24265.5664},{"date":"2025-12-01","close":24290.5156},{"date":"2025-12-02","close":24559.9668},{"date":"2025-12-03","close":24799.4785},{"date":"2025-12-04","close":24300.4941},{"date":"2025-12-05","close":24649.7832},{"date":"2025-12-08","close":25293.4727},{"date":"2025-12-09","close":25068.9297},{"date":"2025-12-10","close":25333.3906},{"date":"2025-12-11","close":24949.1738},{"date":"2025-12-12","close":24984.1016},{"date":"2025-12-15","close":24335.4238},{"date":"2025-12-16","close":23661.7969},{"date":"2025-12-17","close":24515.0586},{"date":"2025-12-18","close":24250.5977},{"date":"2025-12-19","close":24120.8613},{"date":"2025-12-22","close":25438.1777},{"date":"2025-12-23","close":25557.9336},{"date":"2025-12-24","close":25428.1973},{"date":"2025-12-26","close":26311.3984},{"date":"2025-12-29","close":26925.1484},{"date":"2025-12-30","close":26935.127},{"date":"2026-01-02","close":29030.8594},{"date":"2026-01-05","close":31151.5391},{"date":"2026-01-06","close":32398.9961},{"date":"2026-01-07","close":32533.7227},{"date":"2026-01-08","close":32443.9062},{"date":"2026-01-09","close":31855.1055},{"date":"2026-01-12","close":31480.8672},{"date":"2026-01-13","close":31750.3184},{"date":"2026-01-14","close":32274.252},{"date":"2026-01-15","close":32703.377},{"date":"2026-01-16","close":33022.7266},{"date":"2026-01-19","close":33022.7266},{"date":"2026-01-20","close":32119.5664},{"date":"2026-01-21","close":32214.373},{"date":"2026-01-22","close":32473.8438},{"date":"2026-01-23","close":32688.4082},{"date":"2026-01-26","close":32763.2539},{"date":"2026-01-27","close":34399.9219},{"date":"2026-01-28","close":36111.4336},{"date":"2026-01-29","close":37503.5977},{"date":"2026-01-30","close":38865.8242},{"date":"2026-02-02","close":35517.6445},{"date":"2026-02-03","close":38501.5664},{"date":"2026-02-04","close":38501.5664},{"date":"2026-02-05","close":36445.7539},{"date":"2026-02-06","close":36590.457},{"date":"2026-02-09","close":38017.5508},{"date":"2026-02-10","close":37473.6602},{"date":"2026-02-11","close":36964.6953},{"date":"2026-02-12","close":39130.2852},{"date":"2026-02-13","close":38810.9336},{"date":"2026-02-19","close":39813.8906},{"date":"2026-02-20","close":40367.7617},{"date":"2026-02-23","close":40677.1328},{"date":"2026-02-24","close":42124.1836},{"date":"2026-02-25","close":42698.0156},{"date":"2026-02-26","close":48121.9648},{"date":"2026-02-27","close":50087.9609},{"date":"2026-03-03","close":44978.3711},{"date":"2026-03-04","close":40352.793},{"date":"2026-03-05","close":47143.957},{"date":"2026-03-06","close":47872.4727},{"date":"2026-03-09","close":43955.4531},{"date":"2026-03-10","close":47004.2422},{"date":"2026-03-11","close":46520.2305},{"date":"2026-03-12","close":46405.4648},{"date":"2026-03-13","close":45148.0234},{"date":"2026-03-16","close":46230.8203},{"date":"2026-03-17","close":46560.1484},{"date":"2026-03-18","close":49534.0898},{"date":"2026-03-19","close":48576.043},{"date":"2026-03-20","close":48765.6562},{"date":"2026-03-23","close":45741.8164},{"date":"2026-03-24","close":46779.6992},{"date":"2026-03-25","close":47543.1445},{"date":"2026-03-26","close":44808.7148},{"date":"2026-03-27","close":44434.4766},{"date":"2026-03-30","close":42343.7383},{"date":"2026-03-31","close":40028.4531},{"date":"2026-04-01","close":44424.5},{"date":"2026-04-02","close":41655.1406},{"date":"2026-04-03","close":42972.457},{"date":"2026-04-06","close":43211.9688},{"date":"2026-04-07","close":43910.5469},{"date":"2026-04-08","close":48396.4062},{"date":"2026-04-09","close":47278.6836},{"date":"2026-04-10","close":48057.0977},{"date":"2026-04-13","close":47707.8086},{"date":"2026-04-14","close":49239.6875},{"date":"2026-04-15","close":50352.4219},{"date":"2026-04-16","close":51325.4414},{"date":"2026-04-17","close":50981.1406},{"date":"2026-04-20","close":51909.25},{"date":"2026-04-21","close":53900.1953},{"date":"2026-04-22","close":54214.5547},{"date":"2026-04-23","close":54289.4023},{"date":"2026-04-24","close":55087.7734},{"date":"2026-04-27","close":59274.2461},{"date":"2026-04-28","close":58905.0},{"date":"2026-04-29","close":58680.0},{"date":"2026-04-30","close":58600.0},{"date":"2026-05-04","close":62000.0},{"date":"2026-05-06","close":67225.0},{"date":"2026-05-07","close":68000.0},{"date":"2026-05-08","close":68300.0},{"date":"2026-05-11","close":72345.0},{"date":"2026-05-12","close":70120.0},{"date":"2026-05-13","close":73835.0},{"date":"2026-05-14","close":74660.0},{"date":"2026-05-15","close":69335.0},{"date":"2026-05-18","close":69000.0},{"date":"2026-05-19","close":65755.0},{"date":"2026-05-20","close":66000.0},{"date":"2026-05-21","close":73310.0},{"date":"2026-05-22","close":73345.0},{"date":"2026-05-26","close":76915.0},{"date":"2026-05-27","close":78050.0},{"date":"2026-05-28","close":76960.0},{"date":"2026-05-29","close":78265.0},{"date":"2026-06-01","close":80660.0},{"date":"2026-06-02","close":79500.0},{"date":"2026-06-04","close":80825.0},{"date":"2026-06-05","close":74945.0},{"date":"2026-06-08","close":68000.0},{"date":"2026-06-09","close":76525.0},{"date":"2026-06-10","close":72065.0},{"date":"2026-06-11","close":74900.0},{"date":"2026-06-12","close":80435.0},{"date":"2026-06-15","close":81630.0},{"date":"2026-06-16","close":80375.0},{"date":"2026-06-17","close":81530.0},{"date":"2026-06-18","close":83790.0},{"date":"2026-06-19","close":81905.0},{"date":"2026-06-22","close":84650.0},{"date":"2026-06-23","close":74450.0},{"date":"2026-06-24","close":76755.0},{"date":"2026-06-25","close":80990.0},{"date":"2026-06-26","close":76755.0},{"date":"2026-06-29","close":75305.0},{"date":"2026-06-30","close":76650.0},{"date":"2026-07-01","close":74165.0},{"date":"2026-07-02","close":65545.0},{"date":"2026-07-03","close":69445.0},{"date":"2026-07-06","close":68205.0},{"date":"2026-07-07","close":63395.0},{"date":"2026-07-08","close":59795.0},{"date":"2026-07-09","close":62210.0},{"date":"2026-07-10","close":64450.0},{"date":"2026-07-13","close":57445.0},{"date":"2026-07-14","close":58525.0},{"date":"2026-07-15","close":66500.0},{"date":"2026-07-16","close":59805.0},{"date":"2026-07-20","close":56320.0},{"date":"2026-07-21","close":58180.0},{"date":"2026-07-22","close":57665.0},{"date":"2026-07-23","close":59505.0},{"date":"2026-07-24","close":54975.0},{"date":"2026-07-27","close":56105.0},{"date":"2026-07-28","close":48480.0},{"date":"2026-07-29","close":44570.0},{"date":"2026-07-30","close":43015.0},{"date":"2026-07-31","close":55915.0},{"date":"2026-08-03","close":51470.0},{"date":"2026-08-04","close":52255.0},{"date":"2026-08-05","close":54300.0},{"date":"2026-08-06","close":50810.0},{"date":"2026-08-07","close":49650.0},{"date":"2026-08-10","close":51230.0},{"date":"2026-08-11","close":52575.0},{"date":"2026-08-12","close":54820.0},{"date":"2026-08-13","close":57225.0},{"date":"2026-08-14","close":58430.0},{"date":"2026-08-18","close":58300.0},{"date":"2026-08-19","close":54830.0},{"date":"2026-08-20","close":58500.0},{"date":"2026-08-21","close":57775.0},{"date":"2026-08-24","close":55555.0},{"date":"2026-08-25","close":56795.0},{"date":"2026-08-26","close":57085.0},{"date":"2026-08-27","close":58100.0},{"date":"2026-08-28","close":56995.0},{"date":"2026-08-31","close":57090.0},{"date":"2026-09-01","close":56745.0},{"date":"2026-09-02","close":55345.0},{"date":"2026-09-03","close":54705.0},{"date":"2026-09-04","close":57000.0},{"date":"2026-09-07","close":60050.0},{"date":"2026-09-08","close":60650.0},{"date":"2026-09-09","close":62035.0},{"date":"2026-09-10","close":62060.0},{"date":"2026-09-11","close":59285.0},{"date":"2026-09-14","close":56645.0},{"date":"2026-09-15","close":56435.0},{"date":"2026-09-16","close":58050.0},{"date":"2026-09-17","close":58005.0},{"date":"2026-09-18","close":59950.0},{"date":"2026-09-21","close":61480.0},{"date":"2026-09-22","close":62400.0},{"date":"2026-09-23","close":63765.0},{"date":"2026-09-28","close":61400.0},{"date":"2026-09-29","close":63390.0},{"date":"2026-09-30","close":63845.0},{"date":"2026-10-01","close":66500.0},{"date":"2026-10-02","close":66545.0},{"date":"2026-10-06","close":66685.0},{"date":"2026-10-07","close":64420.0},{"date":"2026-10-08","close":64000.0},{"date":"2026-10-12","close":60595.0},{"date":"2026-10-13","close":56750.0},{"date":"2026-10-14","close":54875.0},{"date":"2026-10-15","close":48580.0},{"date":"2026-10-16","close":50605.0},{"date":"2026-10-19","close":50935.0},{"date":"2026-10-20","close":48605.0},{"date":"2026-10-21","close":50415.0},{"date":"2026-10-22","close":47925.0},{"date":"2026-10-23","close":46285.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-6614.0,"foreign_net":-12413.0,"institution_net":19027.0},{"date":"2026-10-21","retail_net":407.0,"foreign_net":-16251.0,"institution_net":15844.0},{"date":"2026-10-20","retail_net":-11015.0,"foreign_net":13311.0,"institution_net":-2296.0},{"date":"2026-10-19","retail_net":3594.0,"foreign_net":53920.0,"institution_net":-57514.0},{"date":"2026-10-16","retail_net":-6357.0,"foreign_net":6138.0,"institution_net":219.0},{"date":"2026-10-15","retail_net":23407.0,"foreign_net":37643.0,"institution_net":-61050.0},{"date":"2026-10-14","retail_net":-2800.0,"foreign_net":-15178.0,"institution_net":17978.0},{"date":"2026-10-13","retail_net":6360.0,"foreign_net":43630.0,"institution_net":-49990.0},{"date":"2026-10-12","retail_net":-21198.0,"foreign_net":6686.0,"institution_net":14512.0},{"date":"2026-10-08","retail_net":29707.0,"foreign_net":-22896.0,"institution_net":-6811.0},{"date":"2026-10-07","retail_net":9283.0,"foreign_net":755.0,"institution_net":-10038.0},{"date":"2026-10-06","retail_net":6831.0,"foreign_net":-13305.0,"institution_net":6474.0},{"date":"2026-10-02","retail_net":-16974.0,"foreign_net":-34072.0,"institution_net":51046.0},{"date":"2026-10-01","retail_net":-24337.0,"foreign_net":2930.0,"institution_net":21407.0},{"date":"2026-09-30","retail_net":-2450.0,"foreign_net":-18062.0,"institution_net":20512.0},{"date":"2026-09-29","retail_net":-3126.0,"foreign_net":37388.0,"institution_net":-34262.0},{"date":"2026-09-28","retail_net":-10306.0,"foreign_net":-24192.0,"institution_net":34498.0},{"date":"2026-09-23","retail_net":-5663.0,"foreign_net":-28618.0,"institution_net":34281.0},{"date":"2026-09-22","retail_net":-24340.0,"foreign_net":15165.0,"institution_net":9175.0},{"date":"2026-09-21","retail_net":-13803.0,"foreign_net":-35190.0,"institution_net":48993.0},{"date":"2026-09-18","retail_net":-27378.0,"foreign_net":26204.0,"institution_net":1174.0},{"date":"2026-09-17","retail_net":-6299.0,"foreign_net":-11374.0,"institution_net":17673.0},{"date":"2026-09-16","retail_net":-7003.0,"foreign_net":-17786.0,"institution_net":24789.0},{"date":"2026-09-15","retail_net":-2864.0,"foreign_net":-9734.0,"institution_net":12598.0},{"date":"2026-09-14","retail_net":13661.0,"foreign_net":-19553.0,"institution_net":5892.0},{"date":"2026-09-11","retail_net":13226.0,"foreign_net":-11087.0,"institution_net":-2139.0},{"date":"2026-09-10","retail_net":7343.0,"foreign_net":39404.0,"institution_net":-46747.0},{"date":"2026-09-09","retail_net":-6593.0,"foreign_net":-7626.0,"institution_net":14219.0},{"date":"2026-09-08","retail_net":94381.0,"foreign_net":-6186.0,"institution_net":-88195.0},{"date":"2026-09-07","retail_net":-46442.0,"foreign_net":17039.0,"institution_net":29403.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-6614.0,"foreign_net":-12413.0,"institution_net":19027.0},"d3":{"retail_net":-17222.0,"foreign_net":-15353.0,"institution_net":32575.0},"d7":{"retail_net":622.0,"foreign_net":67170.0,"institution_net":-67792.0},"d14":{"retail_net":-9706.0,"foreign_net":50898.0,"institution_net":-41192.0},"d30":{"retail_net":-37362.0,"foreign_net":-3310.0,"institution_net":40672.0}},"analysis":"최근 5일 외국인 순매수 4.47만, 기관 순매수 -2.47만. 30일 누적: 외국인 -3310.00, 기관 4.07만.","foreign_flow":44705.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-24720.0},"insider_trades":[],"price_analysis":{"current":48095.0,"low_30d":45275.0,"support":47507.5,"high_30d":67600.0,"change_1d":0.3,"change_7d":-5.6,"change_30d":-20.7,"resistance":65367.5,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 23 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE AI반도체TOP3+","phase":"above-fold","symbol_resolved":true}