{"status":"ok","report":{"price_analysis":{"current":8015.0,"change_1d":0.2,"change_7d":0.6,"change_30d":-7.9,"high_30d":9045.0,"low_30d":7895.0,"position_in_range":10.0,"support":8010.0,"resistance":8930.0},"summary":"TIGER 미국AI소프트웨어TOP4Plus(0102A0)은(는) Akros U.S. AI Software TOP4 Plus 지수 (Price Return)를 추종하는 ETF입니다, 순자산 766억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.5로 약세 구간입니다. MACD(-176.52)가 시그널선(-101.54)을 하회합니다(데드크로스). SMA20 8474, SMA60 8474 — 혼조세입니다. 볼린저밴드 7817~9132 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.458233890214785,"macd":-176.51759134218082,"macd_signal":-101.53702334265579,"sma_20":8474.5,"sma_60":8473.583333333334,"bb_upper":9131.903224817159,"bb_lower":7817.096775182841,"atr_14":207.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.23만, 기관 순매수 -2.45만. 30일 누적: 외국인 26.33만, 기관 -8.68만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":32337.0,"institutional_flow":-24538.0,"data":[{"date":"2026-10-23","foreign_net":11296.0,"institution_net":1452.0,"retail_net":-12748.0},{"date":"2026-10-22","foreign_net":93904.0,"institution_net":-90986.0,"retail_net":-2918.0},{"date":"2026-10-21","foreign_net":-129397.0,"institution_net":154536.0,"retail_net":-25139.0},{"date":"2026-10-20","foreign_net":47515.0,"institution_net":-77250.0,"retail_net":29735.0},{"date":"2026-10-19","foreign_net":9019.0,"institution_net":-12290.0,"retail_net":3271.0},{"date":"2026-10-16","foreign_net":-31668.0,"institution_net":21535.0,"retail_net":10133.0},{"date":"2026-10-15","foreign_net":70258.0,"institution_net":-46529.0,"retail_net":-23729.0},{"date":"2026-10-14","foreign_net":-17495.0,"institution_net":25838.0,"retail_net":-8343.0},{"date":"2026-10-13","foreign_net":10364.0,"institution_net":472.0,"retail_net":-10836.0},{"date":"2026-10-12","foreign_net":26003.0,"institution_net":2901.0,"retail_net":-28904.0},{"date":"2026-10-08","foreign_net":23370.0,"institution_net":-31291.0,"retail_net":7921.0},{"date":"2026-10-07","foreign_net":15305.0,"institution_net":-11379.0,"retail_net":-3926.0},{"date":"2026-10-06","foreign_net":78.0,"institution_net":2042.0,"retail_net":-2120.0},{"date":"2026-10-02","foreign_net":55751.0,"institution_net":-54902.0,"retail_net":-849.0},{"date":"2026-10-01","foreign_net":-73936.0,"institution_net":89529.0,"retail_net":-15593.0},{"date":"2026-09-30","foreign_net":10648.0,"institution_net":-8644.0,"retail_net":-2004.0},{"date":"2026-09-29","foreign_net":3247.0,"institution_net":-783.0,"retail_net":-2464.0},{"date":"2026-09-28","foreign_net":5518.0,"institution_net":625.0,"retail_net":-6143.0},{"date":"2026-09-23","foreign_net":8474.0,"institution_net":-5560.0,"retail_net":-2914.0},{"date":"2026-09-22","foreign_net":-27178.0,"institution_net":37050.0,"retail_net":-9872.0},{"date":"2026-09-21","foreign_net":-8763.0,"institution_net":11264.0,"retail_net":-2501.0},{"date":"2026-09-18","foreign_net":-2973.0,"institution_net":17158.0,"retail_net":-14185.0},{"date":"2026-09-17","foreign_net":66525.0,"institution_net":-62226.0,"retail_net":-4299.0},{"date":"2026-09-16","foreign_net":-1744.0,"institution_net":15380.0,"retail_net":-13636.0},{"date":"2026-09-15","foreign_net":8847.0,"institution_net":-820.0,"retail_net":-8027.0},{"date":"2026-09-14","foreign_net":-13067.0,"institution_net":19698.0,"retail_net":-6631.0},{"date":"2026-09-11","foreign_net":88056.0,"institution_net":-95500.0,"retail_net":7444.0},{"date":"2026-09-10","foreign_net":43742.0,"institution_net":-40485.0,"retail_net":-3257.0},{"date":"2026-09-09","foreign_net":2435.0,"institution_net":15917.0,"retail_net":-18352.0},{"date":"2026-09-08","foreign_net":-30793.0,"institution_net":36496.0,"retail_net":-5703.0}],"periods":{"d1":{"foreign_net":11296.0,"institution_net":1452.0,"retail_net":-12748.0},"d3":{"foreign_net":-24197.0,"institution_net":65002.0,"retail_net":-40805.0},"d7":{"foreign_net":70927.0,"institution_net":-49532.0,"retail_net":-21395.0},"d14":{"foreign_net":184303.0,"institution_net":-115851.0,"retail_net":-68452.0},"d30":{"foreign_net":263341.0,"institution_net":-86752.0,"retail_net":-176589.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":33,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.5,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.9,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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},"meta":{"generated_at":"2026-10-24T01:00:46.973623+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"Akros U.S. AI Software TOP4 Plus 지수 (Price Return)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":76600000000.0,"aum_display":"766억","dividend_yield":null,"tracking_error":0.37,"holdings":[{"ticker":"","name":"FIGMA INC-CL A","weight":null},{"ticker":"","name":"PALANTIR TECHNOLOGIES INC-A","weight":null},{"ticker":"","name":"TEMPUS AI INC-CL A","weight":null},{"ticker":"","name":"FASTLY INC - CLASS A","weight":null},{"ticker":"","name":"ORACLE CORP","weight":null},{"ticker":"","name":"SALESFORCE INC","weight":null},{"ticker":"","name":"INNODATA INC","weight":null},{"ticker":"","name":"SNOWFLAKE INC","weight":null},{"ticker":"","name":"APPLOVIN CORP-CLASS A","weight":null},{"ticker":"","name":"SERVICENOW INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":8015.0,"change_pct":0.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-09","close":10295.0},{"date":"2025-09-10","close":10984.0},{"date":"2025-09-11","close":11104.0},{"date":"2025-09-12","close":11154.0},{"date":"2025-09-15","close":11139.0},{"date":"2025-09-16","close":11199.0},{"date":"2025-09-17","close":11184.0},{"date":"2025-09-18","close":11299.0},{"date":"2025-09-19","close":11574.0},{"date":"2025-09-22","close":11884.0},{"date":"2025-09-23","close":11954.0},{"date":"2025-09-24","close":11939.0},{"date":"2025-09-25","close":11689.0},{"date":"2025-09-26","close":11579.0},{"date":"2025-09-29","close":11584.0},{"date":"2025-09-30","close":11764.0},{"date":"2025-10-01","close":11739.0},{"date":"2025-10-02","close":11934.0},{"date":"2025-10-10","close":12764.0},{"date":"2025-10-13","close":12439.0},{"date":"2025-10-14","close":12409.0},{"date":"2025-10-15","close":12339.0},{"date":"2025-10-16","close":12484.0},{"date":"2025-10-17","close":12074.0},{"date":"2025-10-20","close":12079.0},{"date":"2025-10-21","close":11994.0},{"date":"2025-10-22","close":11969.0},{"date":"2025-10-23","close":11769.0},{"date":"2025-10-24","close":12099.0},{"date":"2025-10-27","close":12349.0},{"date":"2025-10-28","close":12384.0},{"date":"2025-10-29","close":12214.0},{"date":"2025-10-30","close":12214.0},{"date":"2025-10-31","close":12044.0},{"date":"2025-11-03","close":12284.0},{"date":"2025-11-04","close":11944.0},{"date":"2025-11-05","close":11584.0},{"date":"2025-11-06","close":11739.0},{"date":"2025-11-07","close":11334.0},{"date":"2025-11-10","close":11464.0},{"date":"2025-11-11","close":11704.0},{"date":"2025-11-12","close":11579.0},{"date":"2025-11-13","close":11359.0},{"date":"2025-11-14","close":10560.0},{"date":"2025-11-17","close":10730.0},{"date":"2025-11-18","close":10335.0},{"date":"2025-11-19","close":10280.0},{"date":"2025-11-20","close":10730.0},{"date":"2025-11-21","close":9930.0},{"date":"2025-11-24","close":9895.0},{"date":"2025-11-25","close":10205.0},{"date":"2025-11-26","close":10310.0},{"date":"2025-11-27","close":10410.0},{"date":"2025-11-28","close":10500.0},{"date":"2025-12-01","close":10380.0},{"date":"2025-12-02","close":10495.0},{"date":"2025-12-03","close":10730.0},{"date":"2025-12-04","close":10944.0},{"date":"2025-12-05","close":11139.0},{"date":"2025-12-08","close":11234.0},{"date":"2025-12-09","close":11139.0},{"date":"2025-12-10","close":11329.0},{"date":"2025-12-11","close":10974.0},{"date":"2025-12-12","close":11184.0},{"date":"2025-12-15","close":10765.0},{"date":"2025-12-16","close":10465.0},{"date":"2025-12-17","close":10815.0},{"date":"2025-12-18","close":10505.0},{"date":"2025-12-19","close":10815.0},{"date":"2025-12-22","close":11274.0},{"date":"2025-12-23","close":11289.0},{"date":"2025-12-24","close":10974.0},{"date":"2025-12-26","close":10935.0},{"date":"2025-12-29","close":10695.0},{"date":"2025-12-30","close":10590.0},{"date":"2026-01-02","close":10495.0},{"date":"2026-01-05","close":10260.0},{"date":"2026-01-06","close":10380.0},{"date":"2026-01-07","close":10520.0},{"date":"2026-01-08","close":10500.0},{"date":"2026-01-09","close":10455.0},{"date":"2026-01-12","close":10570.0},{"date":"2026-01-13","close":10775.0},{"date":"2026-01-14","close":10545.0},{"date":"2026-01-15","close":10285.0},{"date":"2026-01-16","close":10165.0},{"date":"2026-01-19","close":9800.0},{"date":"2026-01-20","close":9690.0},{"date":"2026-01-21","close":9580.0},{"date":"2026-01-22","close":9410.0},{"date":"2026-01-23","close":9555.0},{"date":"2026-01-26","close":9270.0},{"date":"2026-01-27","close":9555.0},{"date":"2026-01-28","close":9260.0},{"date":"2026-01-29","close":9110.0},{"date":"2026-01-30","close":8745.0},{"date":"2026-02-02","close":8270.0},{"date":"2026-02-03","close":8630.0},{"date":"2026-02-04","close":8140.0},{"date":"2026-02-05","close":7655.0},{"date":"2026-02-06","close":7270.0},{"date":"2026-02-09","close":7630.0},{"date":"2026-02-10","close":8065.0},{"date":"2026-02-11","close":8025.0},{"date":"2026-02-12","close":7625.0},{"date":"2026-02-13","close":7260.0},{"date":"2026-02-19","close":7850.0},{"date":"2026-02-20","close":7905.0},{"date":"2026-02-23","close":7555.0},{"date":"2026-02-24","close":7380.0},{"date":"2026-02-25","close":7485.0},{"date":"2026-02-26","close":7750.0},{"date":"2026-02-27","close":7940.0},{"date":"2026-03-03","close":7910.0},{"date":"2026-03-04","close":8075.0},{"date":"2026-03-05","close":8325.0},{"date":"2026-03-06","close":8650.0},{"date":"2026-03-09","close":8435.0},{"date":"2026-03-10","close":8600.0},{"date":"2026-03-11","close":8400.0},{"date":"2026-03-12","close":8330.0},{"date":"2026-03-13","close":8320.0},{"date":"2026-03-16","close":8310.0},{"date":"2026-03-17","close":8260.0},{"date":"2026-03-18","close":8395.0},{"date":"2026-03-19","close":8210.0},{"date":"2026-03-20","close":8185.0},{"date":"2026-03-23","close":7980.0},{"date":"2026-03-24","close":8230.0},{"date":"2026-03-25","close":8000.0},{"date":"2026-03-26","close":7825.0},{"date":"2026-03-27","close":7760.0},{"date":"2026-03-30","close":7455.0},{"date":"2026-03-31","close":7415.0},{"date":"2026-04-01","close":7695.0},{"date":"2026-04-02","close":7415.0},{"date":"2026-04-03","close":7590.0},{"date":"2026-04-06","close":7660.0},{"date":"2026-04-07","close":7570.0},{"date":"2026-04-08","close":7770.0},{"date":"2026-04-09","close":7360.0},{"date":"2026-04-10","close":6915.0},{"date":"2026-04-13","close":6740.0},{"date":"2026-04-14","close":7170.0},{"date":"2026-04-15","close":7295.0},{"date":"2026-04-16","close":7905.0},{"date":"2026-04-17","close":7885.0},{"date":"2026-04-20","close":7790.0},{"date":"2026-04-21","close":8000.0},{"date":"2026-04-22","close":8115.0},{"date":"2026-04-23","close":8065.0},{"date":"2026-04-24","close":7765.0},{"date":"2026-04-27","close":7560.0},{"date":"2026-04-28","close":7635.0},{"date":"2026-04-29","close":7600.0},{"date":"2026-04-30","close":7365.0},{"date":"2026-05-04","close":7825.0},{"date":"2026-05-06","close":7690.0},{"date":"2026-05-07","close":7690.0},{"date":"2026-05-08","close":7935.0},{"date":"2026-05-11","close":7990.0},{"date":"2026-05-12","close":8090.0},{"date":"2026-05-13","close":8050.0},{"date":"2026-05-14","close":7795.0},{"date":"2026-05-15","close":7940.0},{"date":"2026-05-18","close":8180.0},{"date":"2026-05-19","close":8205.0},{"date":"2026-05-20","close":8200.0},{"date":"2026-05-21","close":8295.0},{"date":"2026-05-22","close":8435.0},{"date":"2026-05-26","close":8430.0},{"date":"2026-05-27","close":8395.0},{"date":"2026-05-28","close":8635.0},{"date":"2026-05-29","close":9405.0},{"date":"2026-06-01","close":10115.0},{"date":"2026-06-02","close":10295.0},{"date":"2026-06-04","close":9410.0},{"date":"2026-06-05","close":9595.0},{"date":"2026-06-08","close":9120.0},{"date":"2026-06-09","close":9180.0},{"date":"2026-06-10","close":8785.0},{"date":"2026-06-11","close":8605.0},{"date":"2026-06-12","close":8550.0},{"date":"2026-06-15","close":8600.0},{"date":"2026-06-16","close":8650.0},{"date":"2026-06-17","close":8565.0},{"date":"2026-06-18","close":8435.0},{"date":"2026-06-19","close":8185.0},{"date":"2026-06-22","close":8230.0},{"date":"2026-06-23","close":7890.0},{"date":"2026-06-24","close":7975.0},{"date":"2026-06-25","close":7865.0},{"date":"2026-06-26","close":7475.0},{"date":"2026-06-29","close":8010.0},{"date":"2026-06-30","close":8170.0},{"date":"2026-07-01","close":8175.0},{"date":"2026-07-02","close":8560.0},{"date":"2026-07-03","close":8415.0},{"date":"2026-07-06","close":8365.0},{"date":"2026-07-07","close":8490.0},{"date":"2026-07-08","close":8320.0},{"date":"2026-07-09","close":8315.0},{"date":"2026-07-10","close":8280.0},{"date":"2026-07-13","close":8065.0},{"date":"2026-07-14","close":8000.0},{"date":"2026-07-15","close":8045.0},{"date":"2026-07-16","close":8040.0},{"date":"2026-07-20","close":7810.0},{"date":"2026-07-21","close":7790.0},{"date":"2026-07-22","close":7790.0},{"date":"2026-07-23","close":7490.0},{"date":"2026-07-24","close":7225.0},{"date":"2026-07-27","close":7310.0},{"date":"2026-07-28","close":7585.0},{"date":"2026-07-29","close":7485.0},{"date":"2026-07-30","close":7455.0},{"date":"2026-07-31","close":7515.0},{"date":"2026-08-03","close":7600.0},{"date":"2026-08-04","close":8185.0},{"date":"2026-08-05","close":8590.0},{"date":"2026-08-06","close":8145.0},{"date":"2026-08-07","close":8155.0},{"date":"2026-08-10","close":8515.0},{"date":"2026-08-11","close":8695.0},{"date":"2026-08-12","close":8615.0},{"date":"2026-08-13","close":8540.0},{"date":"2026-08-14","close":8840.0},{"date":"2026-08-18","close":8375.0},{"date":"2026-08-19","close":8275.0},{"date":"2026-08-20","close":8570.0},{"date":"2026-08-21","close":8535.0},{"date":"2026-08-24","close":8665.0},{"date":"2026-08-25","close":8560.0},{"date":"2026-08-26","close":8470.0},{"date":"2026-08-27","close":8810.0},{"date":"2026-08-28","close":9210.0},{"date":"2026-08-31","close":9045.0},{"date":"2026-09-01","close":9055.0},{"date":"2026-09-02","close":8780.0},{"date":"2026-09-03","close":8790.0},{"date":"2026-09-04","close":8940.0},{"date":"2026-09-07","close":8765.0},{"date":"2026-09-08","close":8705.0},{"date":"2026-09-09","close":8545.0},{"date":"2026-09-10","close":8445.0},{"date":"2026-09-11","close":8440.0},{"date":"2026-09-14","close":8435.0},{"date":"2026-09-15","close":8700.0},{"date":"2026-09-16","close":8770.0},{"date":"2026-09-17","close":8930.0},{"date":"2026-09-18","close":9010.0},{"date":"2026-09-21","close":8870.0},{"date":"2026-09-22","close":8875.0},{"date":"2026-09-23","close":8850.0},{"date":"2026-09-28","close":8795.0},{"date":"2026-09-29","close":8610.0},{"date":"2026-09-30","close":8630.0},{"date":"2026-10-01","close":8750.0},{"date":"2026-10-02","close":8735.0},{"date":"2026-10-06","close":8685.0},{"date":"2026-10-07","close":8560.0},{"date":"2026-10-08","close":8410.0},{"date":"2026-10-12","close":8795.0},{"date":"2026-10-13","close":8650.0},{"date":"2026-10-14","close":8700.0},{"date":"2026-10-15","close":8200.0},{"date":"2026-10-16","close":8360.0},{"date":"2026-10-19","close":7965.0},{"date":"2026-10-20","close":7930.0},{"date":"2026-10-21","close":7975.0},{"date":"2026-10-22","close":8000.0},{"date":"2026-10-23","close":8025.0}],"chart_data":[{"date":"2025-09-09","open":10275,"high":10295,"low":10240,"close":10295,"volume":1605977},{"date":"2025-09-10","open":10910,"high":10984,"low":10900,"close":10984,"volume":1888065},{"date":"2025-09-11","open":11069,"high":11854,"low":11064,"close":11104,"volume":1598693},{"date":"2025-09-12","open":11179,"high":11179,"low":11134,"close":11154,"volume":1469065},{"date":"2025-09-15","open":11119,"high":11139,"low":11094,"close":11139,"volume":1183863},{"date":"2025-09-16","open":11209,"high":11219,"low":11164,"close":11199,"volume":1133581},{"date":"2025-09-17","open":11199,"high":11204,"low":11159,"close":11184,"volume":713904},{"date":"2025-09-18","open":11219,"high":11329,"low":11219,"close":11299,"volume":945612},{"date":"2025-09-19","open":11519,"high":11594,"low":11519,"close":11574,"volume":1241382},{"date":"2025-09-22","open":11889,"high":11929,"low":11869,"close":11884,"volume":1450513},{"date":"2025-09-23","open":11974,"high":11989,"low":11939,"close":11954,"volume":1016868},{"date":"2025-09-24","open":11914,"high":11939,"low":11884,"close":11939,"volume":765733},{"date":"2025-09-25","open":11749,"high":11749,"low":11679,"close":11689,"volume":890739},{"date":"2025-09-26","open":11514,"high":11589,"low":11514,"close":11579,"volume":752327},{"date":"2025-09-29","open":11629,"high":11634,"low":11569,"close":11584,"volume":1285592},{"date":"2025-09-30","open":11729,"high":11774,"low":11716,"close":11764,"volume":512117},{"date":"2025-10-01","open":11804,"high":11819,"low":11719,"close":11739,"volume":484306},{"date":"2025-10-02","open":11914,"high":11959,"low":11909,"close":11934,"volume":513181},{"date":"2025-10-10","open":12764,"high":12814,"low":12289,"close":12764,"volume":1095243},{"date":"2025-10-13","open":12344,"high":12504,"low":12294,"close":12439,"volume":1055513},{"date":"2025-10-14","open":12554,"high":12619,"low":12364,"close":12409,"volume":931105},{"date":"2025-10-15","open":12359,"high":12369,"low":12294,"close":12339,"volume":527395},{"date":"2025-10-16","open":12504,"high":12514,"low":12429,"close":12484,"volume":435056},{"date":"2025-10-17","open":12194,"high":12214,"low":12014,"close":12074,"volume":805010},{"date":"2025-10-20","open":12074,"high":12084,"low":12014,"close":12079,"volume":508231},{"date":"2025-10-21","open":12004,"high":12014,"low":11914,"close":11994,"volume":516171},{"date":"2025-10-22","open":11989,"high":11991,"low":11924,"close":11969,"volume":515178},{"date":"2025-10-23","open":11659,"high":11779,"low":11609,"close":11769,"volume":371724},{"date":"2025-10-24","open":12094,"high":12104,"low":11989,"close":12099,"volume":466043},{"date":"2025-10-27","open":12309,"high":12364,"low":12294,"close":12349,"volume":399115},{"date":"2025-10-28","open":12404,"high":12434,"low":12354,"close":12384,"volume":485939},{"date":"2025-10-29","open":12264,"high":12264,"low":12139,"close":12214,"volume":419598},{"date":"2025-10-30","open":12214,"high":12279,"low":12134,"close":12214,"volume":500752},{"date":"2025-10-31","open":12094,"high":12109,"low":11804,"close":12044,"volume":685243},{"date":"2025-11-03","open":12249,"high":12324,"low":12249,"close":12284,"volume":422373,"rsi_14":47.07,"sma_20":12167.25},{"date":"2025-11-04","open":12194,"high":12194,"low":11944,"close":11944,"volume":571112,"rsi_14":41.79,"sma_20":12176.25},{"date":"2025-11-05","open":11509,"high":11624,"low":11119,"close":11584,"volume":483701,"rsi_14":32.82,"sma_20":12168.5},{"date":"2025-11-06","open":11634,"high":11784,"low":11619,"close":11739,"volume":504212,"rsi_14":42.92,"sma_20":12158.75},{"date":"2025-11-07","open":11319,"high":11339,"low":11229,"close":11334,"volume":411955,"rsi_14":36.53,"sma_20":12087.25},{"date":"2025-11-10","open":11409,"high":11469,"low":11269,"close":11464,"volume":446440,"rsi_14":40.57,"sma_20":12038.5},{"date":"2025-11-11","open":11694,"high":11754,"low":11654,"close":11704,"volume":361415,"rsi_14":45.62,"sma_20":12003.25},{"date":"2025-11-12","open":11529,"high":11594,"low":11459,"close":11579,"volume":172944,"rsi_14":46.78,"sma_20":11965.25},{"date":"2025-11-13","open":11314,"high":11399,"low":11264,"close":11359,"volume":209972,"rsi_14":36.97,"sma_20":11909.0},{"date":"2025-11-14","open":10735,"high":10750,"low":10490,"close":10560,"volume":569077,"rsi_14":23.61,"sma_20":11833.3},{"date":"2025-11-17","open":10660,"high":10745,"low":10545,"close":10730,"volume":360529,"rsi_14":26.53,"sma_20":11765.85},{"date":"2025-11-18","open":10380,"high":10465,"low":10285,"close":10335,"volume":320091,"rsi_14":24.94,"sma_20":11682.9},{"date":"2025-11-19","open":10300,"high":10362,"low":10220,"close":10280,"volume":209486,"rsi_14":24.58,"sma_20":11598.45},{"date":"2025-11-20","open":10585,"high":10750,"low":10585,"close":10730,"volume":182134,"rsi_14":33.91,"sma_20":11546.5},{"date":"2025-11-21","open":10395,"high":10395,"low":9425,"close":9930,"volume":240740,"rsi_14":24.66,"sma_20":11438.05},{"date":"2025-11-24","open":9905,"high":9930,"low":9835,"close":9895,"volume":200110,"rsi_14":26.39,"sma_20":11315.35},{"date":"2025-11-25","open":10260,"high":10260,"low":10195,"close":10205,"volume":133601,"rsi_14":33.92,"sma_20":11206.4},{"date":"2025-11-26","open":10205,"high":10320,"low":10195,"close":10310,"volume":228712,"rsi_14":33.14,"sma_20":11111.2},{"date":"2025-11-27","open":10455,"high":10460,"low":10380,"close":10410,"volume":95494,"rsi_14":38.26,"sma_20":11021.0},{"date":"2025-11-28","open":10400,"high":10505,"low":10380,"close":10500,"volume":80180,"rsi_14":37.62,"sma_20":10943.8},{"date":"2025-12-01","open":10500,"high":10560,"low":10330,"close":10380,"volume":122182,"rsi_14":32.46,"sma_20":10848.6},{"date":"2025-12-02","open":10435,"high":10540,"low":10435,"close":10495,"volume":142540,"rsi_14":35.6,"sma_20":10776.15},{"date":"2025-12-03","open":10620,"high":10750,"low":10620,"close":10730,"volume":95874,"rsi_14":41.68,"sma_20":10733.45},{"date":"2025-12-04","open":10825,"high":10944,"low":10825,"close":10944,"volume":85003,"rsi_14":56.01,"sma_20":10693.7},{"date":"2025-12-05","open":11069,"high":11164,"low":11064,"close":11139,"volume":194037,"rsi_14":56.35,"sma_20":10683.95},{"date":"2025-12-08","open":11174,"high":11244,"low":11154,"close":11234,"volume":181998,"rsi_14":65.4,"sma_20":10672.45,"sma_60":11423.67},{"date":"2025-12-09","open":11234,"high":11234,"low":11129,"close":11139,"volume":266405,"rsi_14":64.52,"sma_20":10644.2,"sma_60":11437.73},{"date":"2025-12-10","open":11214,"high":11419,"low":11214,"close":11329,"volume":415461,"rsi_14":61.1,"sma_20":10631.7,"sma_60":11443.48},{"date":"2025-12-11","open":11129,"high":11129,"low":10910,"close":10974,"volume":279402,"rsi_14":73.16,"sma_20":10612.45,"sma_60":11441.32},{"date":"2025-12-12","open":11134,"high":11184,"low":11129,"close":11184,"volume":192624,"rsi_14":76.53,"sma_20":10643.65,"sma_60":11441.82},{"date":"2025-12-15","open":10795,"high":10850,"low":10735,"close":10765,"volume":118319,"rsi_14":61.03,"sma_20":10645.4,"sma_60":11435.58},{"date":"2025-12-16","open":10580,"high":10580,"low":10430,"close":10465,"volume":172822,"rsi_14":52.84,"sma_20":10651.9,"sma_60":11423.35},{"date":"2025-12-17","open":10660,"high":10850,"low":10660,"close":10815,"volume":204119,"rsi_14":56.79,"sma_20":10678.65,"sma_60":11417.2},{"date":"2025-12-18","open":10580,"high":10580,"low":10505,"close":10505,"volume":89362,"rsi_14":50.08,"sma_20":10667.4,"sma_60":11403.97},{"date":"2025-12-19","open":10715,"high":10827,"low":10715,"close":10815,"volume":190504,"rsi_14":56.41,"sma_20":10711.65,"sma_60":11391.32},{"date":"2025-12-22","open":11139,"high":11274,"low":11139,"close":11274,"volume":226289,"rsi_14":60.42,"sma_20":10780.6,"sma_60":11381.15},{"date":"2025-12-23","open":11344,"high":11364,"low":11274,"close":11289,"volume":166326,"rsi_14":57.95,"sma_20":10834.8,"sma_60":11370.07},{"date":"2025-12-24","open":11194,"high":11199,"low":10974,"close":10974,"volume":73601,"rsi_14":50.41,"sma_20":10868.0,"sma_60":11353.98},{"date":"2025-12-26","open":10974,"high":11044,"low":10845,"close":10935,"volume":87426,"rsi_14":47.05,"sma_20":10894.25,"sma_60":11341.42},{"date":"2025-12-29","open":10800,"high":10805,"low":10685,"close":10695,"volume":66786,"rsi_14":42.53,"sma_20":10904.0,"sma_60":11326.68},{"date":"2025-12-30","open":10540,"high":10590,"low":10485,"close":10590,"volume":78552,"rsi_14":42.41,"sma_20":10914.5,"sma_60":11310.12},{"date":"2026-01-02","open":10385,"high":10505,"low":10365,"close":10495,"volume":237344,"rsi_14":38.16,"sma_20":10914.5,"sma_60":11288.97},{"date":"2026-01-05","open":10185,"high":10290,"low":10150,"close":10260,"volume":461712,"rsi_14":39.51,"sma_20":10891.0,"sma_60":11264.32},{"date":"2026-01-06","open":10330,"high":10380,"low":10300,"close":10380,"volume":151316,"rsi_14":37.86,"sma_20":10862.8,"sma_60":11238.42},{"date":"2026-01-07","open":10505,"high":10575,"low":10490,"close":10520,"volume":198285,"rsi_14":45.96,"sma_20":10831.85,"sma_60":11201.02},{"date":"2026-01-08","open":10585,"high":10630,"low":10500,"close":10500,"volume":225742,"rsi_14":50.64,"sma_20":10795.15,"sma_60":11168.7},{"date":"2026-01-09","open":10435,"high":10460,"low":10365,"close":10455,"volume":169604,"rsi_14":42.65,"sma_20":10760.95,"sma_60":11136.13},{"date":"2026-01-12","open":10560,"high":10600,"low":10495,"close":10570,"volume":306682,"rsi_14":51.44,"sma_20":10723.0,"sma_60":11106.65},{"date":"2026-01-13","open":10700,"high":10775,"low":10700,"close":10775,"volume":130217,"rsi_14":49.07,"sma_20":10713.05,"sma_60":11078.17},{"date":"2026-01-14","open":10575,"high":10595,"low":10535,"close":10545,"volume":192168,"rsi_14":31.01,"sma_20":10681.1,"sma_60":11052.68},{"date":"2026-01-15","open":10250,"high":10290,"low":10215,"close":10285,"volume":369813,"rsi_14":26.8,"sma_20":10657.1,"sma_60":11022.78},{"date":"2026-01-16","open":10130,"high":10190,"low":10095,"close":10165,"volume":314611,"rsi_14":29.46,"sma_20":10642.1,"sma_60":10992.3},{"date":"2026-01-19","open":9865,"high":10145,"low":9790,"close":9800,"volume":461157,"rsi_14":25.27,"sma_20":10591.35,"sma_60":10956.15},{"date":"2026-01-20","open":9780,"high":9780,"low":9690,"close":9690,"volume":391533,"rsi_14":26.79,"sma_20":10550.6,"sma_60":10921.5},{"date":"2026-01-21","open":9575,"high":9640,"low":9530,"close":9580,"volume":301668,"rsi_14":26.73,"sma_20":10488.85,"sma_60":10879.52},{"date":"2026-01-22","open":9395,"high":9425,"low":9330,"close":9410,"volume":363547,"rsi_14":25.84,"sma_20":10395.65,"sma_60":10830.53},{"date":"2026-01-23","open":9445,"high":9555,"low":9445,"close":9555,"volume":234656,"rsi_14":33.64,"sma_20":10308.95,"sma_60":10783.38},{"date":"2026-01-26","open":9570,"high":9570,"low":9250,"close":9270,"volume":427229,"rsi_14":26.08,"sma_20":10223.75,"sma_60":10734.32},{"date":"2026-01-27","open":9465,"high":9570,"low":9460,"close":9555,"volume":262335,"rsi_14":30.43,"sma_20":10154.75,"sma_60":10690.0},{"date":"2026-01-28","open":9315,"high":9315,"low":9225,"close":9260,"volume":359698,"rsi_14":27.37,"sma_20":10083.0,"sma_60":10643.6},{"date":"2026-01-29","open":9055,"high":9110,"low":9005,"close":9110,"volume":360277,"rsi_14":26.36,"sma_20":10009.0,"sma_60":10590.7},{"date":"2026-01-30","open":8765,"high":8840,"low":8710,"close":8745,"volume":355366,"rsi_14":20.52,"sma_20":9921.5,"sma_60":10537.38},{"date":"2026-02-02","open":8365,"high":8400,"low":8210,"close":8270,"volume":358826,"rsi_14":12.78,"sma_20":9822.0,"sma_60":10482.15},{"date":"2026-02-03","open":8450,"high":8630,"low":8420,"close":8630,"volume":461832,"rsi_14":22.6,"sma_20":9734.5,"sma_60":10430.33},{"date":"2026-02-04","open":8130,"high":8140,"low":8095,"close":8140,"volume":388715,"rsi_14":21.21,"sma_20":9615.5,"sma_60":10377.1},{"date":"2026-02-05","open":7620,"high":7700,"low":7590,"close":7655,"volume":382273,"rsi_14":19.32,"sma_20":9473.25,"sma_60":10313.62},{"date":"2026-02-06","open":7045,"high":7270,"low":7000,"close":7270,"volume":522728,"rsi_14":19.22,"sma_20":9314.0,"sma_60":10239.72},{"date":"2026-02-09","open":7595,"high":7645,"low":7575,"close":7630,"volume":345954,"rsi_14":26.38,"sma_20":9167.0,"sma_60":10173.9},{"date":"2026-02-10","open":8000,"high":8065,"low":7975,"close":8065,"volume":558062,"rsi_14":33.83,"sma_20":9031.5,"sma_60":10119.0},{"date":"2026-02-11","open":8065,"high":8100,"low":8020,"close":8025,"volume":303636,"rsi_14":34.8,"sma_20":8905.5,"sma_60":10076.75},{"date":"2026-02-12","open":7695,"high":7700,"low":7605,"close":7625,"volume":369893,"rsi_14":29.94,"sma_20":8772.5,"sma_60":10025.0},{"date":"2026-02-13","open":7300,"high":7310,"low":7220,"close":7260,"volume":336147,"rsi_14":29.45,"sma_20":8627.25,"sma_60":9973.75},{"date":"2026-02-19","open":7725,"high":7870,"low":7700,"close":7850,"volume":549825,"rsi_14":33.59,"sma_20":8529.75,"sma_60":9933.25},{"date":"2026-02-20","open":7820,"high":7905,"low":7820,"close":7905,"volume":321019,"rsi_14":36.33,"sma_20":8440.5,"sma_60":9886.17},{"date":"2026-02-23","open":7740,"high":7740,"low":7545,"close":7555,"volume":363084,"rsi_14":34.92,"sma_20":8339.25,"sma_60":9846.58},{"date":"2026-02-24","open":7370,"high":7415,"low":7330,"close":7380,"volume":263826,"rsi_14":36.25,"sma_20":8237.75,"sma_60":9804.67},{"date":"2026-02-25","open":7520,"high":7560,"low":7450,"close":7485,"volume":340230,"rsi_14":41.46,"sma_20":8134.25,"sma_60":9759.33},{"date":"2026-02-26","open":7740,"high":7750,"low":7700,"close":7750,"volume":355823,"rsi_14":40.22,"sma_20":8058.25,"sma_60":9716.67},{"date":"2026-02-27","open":7860,"high":7950,"low":7860,"close":7940,"volume":253102,"rsi_14":47.62,"sma_20":7977.5,"sma_60":9675.5},{"date":"2026-03-03","open":8050,"high":8100,"low":7900,"close":7910,"volume":402528,"rsi_14":53.4,"sma_20":7910.0,"sma_60":9632.33},{"date":"2026-03-04","open":8215,"high":8235,"low":7970,"close":8075,"volume":445183,"rsi_14":61.42,"sma_20":7858.25,"sma_60":9593.92},{"date":"2026-03-05","open":8330,"high":8370,"low":8307,"close":8325,"volume":407479,"rsi_14":60.18,"sma_20":7837.25,"sma_60":9557.75},{"date":"2026-03-06","open":8600,"high":8650,"low":8580,"close":8650,"volume":281597,"rsi_14":58.85,"sma_20":7856.25,"sma_60":9523.08},{"date":"2026-03-09","open":8555,"high":8555,"low":8280,"close":8435,"volume":372808,"rsi_14":55.89,"sma_20":7846.5,"sma_60":9481.27},{"date":"2026-03-10","open":8565,"high":8645,"low":8520,"close":8600,"volume":270582,"rsi_14":65.02,"sma_20":7869.5,"sma_60":9438.95},{"date":"2026-03-11","open":8440,"high":8455,"low":8385,"close":8400,"volume":307267,"rsi_14":68.51,"sma_20":7906.75,"sma_60":9391.72,"sma_120":10407.69},{"date":"2026-03-12","open":8375,"high":8375,"low":8310,"close":8330,"volume":130460,"rsi_14":59.38,"sma_20":7959.75,"sma_60":9344.9,"sma_120":10391.32},{"date":"2026-03-13","open":8290,"high":8330,"low":8230,"close":8320,"volume":88749,"rsi_14":58.25,"sma_20":7994.25,"sma_60":9294.75,"sma_120":10369.12},{"date":"2026-03-16","open":8320,"high":8320,"low":8285,"close":8310,"volume":49847,"rsi_14":67.36,"sma_20":8006.5,"sma_60":9250.35,"sma_120":10345.83},{"date":"2026-03-17","open":8320,"high":8400,"low":8260,"close":8260,"volume":138101,"rsi_14":71.46,"sma_20":8018.25,"sma_60":9201.62,"sma_120":10321.72},{"date":"2026-03-18","open":8350,"high":8420,"low":8350,"close":8395,"volume":134574,"rsi_14":71.88,"sma_20":8056.75,"sma_60":9162.12,"sma_120":10298.85},{"date":"2026-03-19","open":8250,"high":8250,"low":8160,"close":8210,"volume":82573,"rsi_14":61.5,"sma_20":8104.25,"sma_60":9124.53,"sma_120":10273.94},{"date":"2026-03-20","open":8210,"high":8250,"low":8170,"close":8185,"volume":170760,"rsi_14":56.68,"sma_20":8121.0,"sma_60":9080.7,"sma_120":10248.95},{"date":"2026-03-23","open":7960,"high":8030,"low":7920,"close":7980,"volume":153251,"rsi_14":51.74,"sma_20":8124.75,"sma_60":9038.62,"sma_120":10221.29},{"date":"2026-03-24","open":8235,"high":8280,"low":8175,"close":8230,"volume":145533,"rsi_14":53.7,"sma_20":8158.5,"sma_60":8995.53,"sma_120":10193.42},{"date":"2026-03-25","open":8000,"high":8020,"low":7965,"close":8000,"volume":153699,"rsi_14":42.17,"sma_20":8189.5,"sma_60":8940.97,"sma_120":10161.06},{"date":"2026-03-26","open":7900,"high":7910,"low":7820,"close":7825,"volume":173124,"rsi_14":28.57,"sma_20":8206.5,"sma_60":8883.23,"sma_120":10126.65},{"date":"2026-03-27","open":7750,"high":7760,"low":7675,"close":7760,"volume":94173,"rsi_14":30.99,"sma_20":8207.0,"sma_60":8829.67,"sma_120":10091.83},{"date":"2026-03-30","open":7315,"high":7465,"low":7235,"close":7455,"volume":97942,"rsi_14":20.1,"sma_20":8182.75,"sma_60":8771.67,"sma_120":10056.54},{"date":"2026-03-31","open":7200,"high":7415,"low":7200,"close":7415,"volume":65761,"rsi_14":21.94,"sma_20":8158.0,"sma_60":8717.0,"sma_120":10021.84},{"date":"2026-04-01","open":7640,"high":7720,"low":7630,"close":7695,"volume":98905,"rsi_14":33.84,"sma_20":8139.0,"sma_60":8668.75,"sma_120":9989.43},{"date":"2026-04-02","open":7655,"high":7655,"low":7410,"close":7415,"volume":94976,"rsi_14":29.75,"sma_20":8093.5,"sma_60":8617.42,"sma_120":9953.19},{"date":"2026-04-03","open":7625,"high":7690,"low":7590,"close":7590,"volume":45989,"rsi_14":35.0,"sma_20":8040.5,"sma_60":8572.92,"sma_120":9918.62},{"date":"2026-04-06","open":7600,"high":7670,"low":7600,"close":7660,"volume":32244,"rsi_14":37.6,"sma_20":8001.75,"sma_60":8527.58,"sma_120":9883.0},{"date":"2026-04-07","open":7725,"high":7725,"low":7570,"close":7570,"volume":61036,"rsi_14":32.63,"sma_20":7950.25,"sma_60":8478.42,"sma_120":9839.72},{"date":"2026-04-08","open":7730,"high":7770,"low":7730,"close":7770,"volume":69429,"rsi_14":40.79,"sma_20":7918.75,"sma_60":8432.92,"sma_120":9800.81},{"date":"2026-04-09","open":7345,"high":7405,"low":7325,"close":7360,"volume":261205,"rsi_14":35.14,"sma_20":7870.25,"sma_60":8381.33,"sma_120":9758.73},{"date":"2026-04-10","open":6895,"high":6960,"low":6875,"close":6915,"volume":489708,"rsi_14":32.34,"sma_20":7800.0,"sma_60":8320.42,"sma_120":9713.53},{"date":"2026-04-13","open":6715,"high":6740,"low":6625,"close":6740,"volume":189144,"rsi_14":24.66,"sma_20":7721.5,"sma_60":8253.17,"sma_120":9665.67},{"date":"2026-04-14","open":7145,"high":7245,"low":7105,"close":7170,"volume":522562,"rsi_14":36.78,"sma_20":7667.0,"sma_60":8196.92,"sma_120":9624.8},{"date":"2026-04-15","open":7245,"high":7335,"low":7245,"close":7295,"volume":228381,"rsi_14":41.42,"sma_20":7612.0,"sma_60":8147.08,"sma_120":9584.93},{"date":"2026-04-16","open":7760,"high":7925,"low":7760,"close":7905,"volume":684598,"rsi_14":51.99,"sma_20":7596.75,"sma_60":8109.42,"sma_120":9550.86},{"date":"2026-04-17","open":7910,"high":7920,"low":7825,"close":7885,"volume":292391,"rsi_14":56.42,"sma_20":7581.75,"sma_60":8077.5,"sma_120":9516.83},{"date":"2026-04-20","open":7885,"high":7885,"low":7760,"close":7790,"volume":320633,"rsi_14":55.51,"sma_20":7572.25,"sma_60":8045.83,"sma_120":9483.67},{"date":"2026-04-21","open":7980,"high":8050,"low":7975,"close":8000,"volume":245682,"rsi_14":54.57,"sma_20":7560.75,"sma_60":8019.5,"sma_120":9449.51},{"date":"2026-04-22","open":8020,"high":8125,"low":8020,"close":8115,"volume":571888,"rsi_14":61.04,"sma_20":7566.5,"sma_60":7997.92,"sma_120":9414.23},{"date":"2026-04-23","open":8075,"high":8095,"low":7977,"close":8065,"volume":628954,"rsi_14":57.8,"sma_20":7578.5,"sma_60":7973.08,"sma_120":9378.23},{"date":"2026-04-24","open":7735,"high":7765,"low":7675,"close":7765,"volume":394043,"rsi_14":51.6,"sma_20":7578.75,"sma_60":7948.0,"sma_120":9341.16},{"date":"2026-04-27","open":7655,"high":7655,"low":7555,"close":7560,"volume":370683,"rsi_14":49.85,"sma_20":7584.0,"sma_60":7914.75,"sma_120":9302.38},{"date":"2026-04-28","open":7645,"high":7670,"low":7600,"close":7635,"volume":203427,"rsi_14":47.93,"sma_20":7595.0,"sma_60":7887.67,"sma_120":9265.63},{"date":"2026-04-29","open":7540,"high":7600,"low":7515,"close":7600,"volume":179912,"rsi_14":54.15,"sma_20":7590.25,"sma_60":7862.5,"sma_120":9226.6},{"date":"2026-04-30","open":7530,"high":7535,"low":7355,"close":7365,"volume":251759,"rsi_14":58.4,"sma_20":7587.75,"sma_60":7839.5,"sma_120":9188.44},{"date":"2026-05-04","open":7740,"high":7845,"low":7740,"close":7825,"volume":272503,"rsi_14":68.3,"sma_20":7599.5,"sma_60":7832.08,"sma_120":9157.12},{"date":"2026-05-06","open":7785,"high":7795,"low":7505,"close":7690,"volume":412624,"rsi_14":59.74,"sma_20":7601.0,"sma_60":7816.42,"sma_120":9123.38},{"date":"2026-05-07","open":7650,"high":7690,"low":7585,"close":7690,"volume":236168,"rsi_14":57.76,"sma_20":7607.0,"sma_60":7808.92,"sma_120":9093.01},{"date":"2026-05-08","open":7860,"high":7940,"low":7800,"close":7935,"volume":253192,"rsi_14":50.69,"sma_20":7615.25,"sma_60":7813.58,"sma_120":9063.6},{"date":"2026-05-11","open":8025,"high":8030,"low":7935,"close":7990,"volume":243867,"rsi_14":52.37,"sma_20":7646.75,"sma_60":7825.58,"sma_120":9032.65},{"date":"2026-05-12","open":8080,"high":8140,"low":8040,"close":8090,"volume":865863,"rsi_14":56.76,"sma_20":7705.5,"sma_60":7833.25,"sma_120":9003.58},{"date":"2026-05-13","open":8070,"high":8095,"low":8010,"close":8050,"volume":171782,"rsi_14":51.22,"sma_20":7771.0,"sma_60":7833.0,"sma_120":8976.0},{"date":"2026-05-14","open":7815,"high":7870,"low":7780,"close":7795,"volume":406914,"rsi_14":42.69,"sma_20":7802.25,"sma_60":7829.17,"sma_120":8952.96},{"date":"2026-05-15","open":8060,"high":8135,"low":7930,"close":7940,"volume":346109,"rsi_14":47.26,"sma_20":7834.5,"sma_60":7834.42,"sma_120":8929.71},{"date":"2026-05-18","open":8180,"high":8195,"low":8085,"close":8180,"volume":265933,"rsi_14":59.33,"sma_20":7848.25,"sma_60":7849.75,"sma_120":8911.75},{"date":"2026-05-19","open":8325,"high":8325,"low":8195,"close":8205,"volume":244648,"rsi_14":65.77,"sma_20":7864.25,"sma_60":7855.67,"sma_120":8894.46},{"date":"2026-05-20","open":8195,"high":8220,"low":8155,"close":8200,"volume":161283,"rsi_14":64.3,"sma_20":7884.75,"sma_60":7860.58,"sma_120":8873.38},{"date":"2026-05-21","open":8220,"high":8315,"low":8170,"close":8295,"volume":109338,"rsi_14":67.08,"sma_20":7899.5,"sma_60":7872.92,"sma_120":8859.75},{"date":"2026-05-22","open":8315,"high":8440,"low":8315,"close":8435,"volume":164132,"rsi_14":77.58,"sma_20":7915.5,"sma_60":7890.5,"sma_120":8847.58},{"date":"2026-05-26","open":8450,"high":8520,"low":8415,"close":8430,"volume":156042,"rsi_14":70.37,"sma_20":7933.75,"sma_60":7906.25,"sma_120":8832.79},{"date":"2026-05-27","open":8435,"high":8470,"low":8370,"close":8395,"volume":364468,"rsi_14":75.45,"sma_20":7965.25,"sma_60":7917.0,"sma_120":8816.83},{"date":"2026-05-28","open":8685,"high":8810,"low":8550,"close":8635,"volume":413856,"rsi_14":79.08,"sma_20":8019.0,"sma_60":7928.58,"sma_120":8802.04},{"date":"2026-05-29","open":9250,"high":9405,"low":9175,"close":9405,"volume":1002991,"rsi_14":84.19,"sma_20":8107.5,"sma_60":7953.5,"sma_120":8792.92},{"date":"2026-06-01","open":9915,"high":10270,"low":9915,"close":10115,"volume":1198884,"rsi_14":87.88,"sma_20":8233.25,"sma_60":7987.5,"sma_120":8790.71},{"date":"2026-06-02","open":10400,"high":10435,"low":10135,"close":10295,"volume":1058994,"rsi_14":88.21,"sma_20":8379.75,"sma_60":8020.33,"sma_120":8789.04},{"date":"2026-06-04","open":9240,"high":9455,"low":9195,"close":9410,"volume":592000,"rsi_14":68.23,"sma_20":8459.0,"sma_60":8033.0,"sma_120":8778.04},{"date":"2026-06-05","open":9645,"high":9690,"low":9500,"close":9595,"volume":362553,"rsi_14":74.59,"sma_20":8554.25,"sma_60":8052.33,"sma_120":8766.8},{"date":"2026-06-08","open":9070,"high":9405,"low":9055,"close":9120,"volume":250437,"rsi_14":64.79,"sma_20":8625.75,"sma_60":8061.0,"sma_120":8749.98},{"date":"2026-06-09","open":9175,"high":9245,"low":9100,"close":9180,"volume":133488,"rsi_14":63.12,"sma_20":8688.0,"sma_60":8074.0,"sma_120":8732.86},{"date":"2026-06-10","open":8860,"high":8860,"low":8730,"close":8785,"volume":212447,"rsi_14":56.94,"sma_20":8727.75,"sma_60":8081.58,"sma_120":8713.24},{"date":"2026-06-11","open":8500,"high":8605,"low":8395,"close":8605,"volume":166564,"rsi_14":54.65,"sma_20":8753.5,"sma_60":8086.33,"sma_120":8690.54},{"date":"2026-06-12","open":8485,"high":8610,"low":8470,"close":8550,"volume":331490,"rsi_14":52.95,"sma_20":8778.5,"sma_60":8090.33,"sma_120":8670.34},{"date":"2026-06-15","open":8550,"high":8640,"low":8450,"close":8600,"volume":215714,"rsi_14":51.95,"sma_20":8818.75,"sma_60":8096.0,"sma_120":8648.81},{"date":"2026-06-16","open":8700,"high":8715,"low":8567,"close":8650,"volume":259255,"rsi_14":52.58,"sma_20":8854.25,"sma_60":8100.25,"sma_120":8631.18},{"date":"2026-06-17","open":8510,"high":8605,"low":8495,"close":8565,"volume":109843,"rsi_14":51.97,"sma_20":8873.5,"sma_60":8106.17,"sma_120":8615.35},{"date":"2026-06-18","open":8415,"high":8495,"low":8400,"close":8435,"volume":171139,"rsi_14":47.62,"sma_20":8885.0,"sma_60":8110.33,"sma_120":8595.52},{"date":"2026-06-19","open":8375,"high":8375,"low":8125,"close":8185,"volume":245589,"rsi_14":33.47,"sma_20":8884.25,"sma_60":8113.75,"sma_120":8576.18},{"date":"2026-06-22","open":8185,"high":8245,"low":8150,"close":8230,"volume":115166,"rsi_14":18.84,"sma_20":8881.0,"sma_60":8113.75,"sma_120":8554.64},{"date":"2026-06-23","open":8015,"high":8090,"low":7840,"close":7890,"volume":136898,"rsi_14":12.24,"sma_20":8853.75,"sma_60":8111.92,"sma_120":8526.44},{"date":"2026-06-24","open":7905,"high":7995,"low":7900,"close":7975,"volume":50442,"rsi_14":19.92,"sma_20":8831.0,"sma_60":8114.42,"sma_120":8498.83},{"date":"2026-06-25","open":7925,"high":7975,"low":7835,"close":7865,"volume":96048,"rsi_14":12.55,"sma_20":8804.5,"sma_60":8116.17,"sma_120":8472.92},{"date":"2026-06-26","open":7645,"high":7660,"low":7435,"close":7475,"volume":106505,"rsi_14":13.03,"sma_20":8746.5,"sma_60":8116.5,"sma_120":8444.08},{"date":"2026-06-29","open":7930,"high":8045,"low":7910,"close":8010,"volume":79553,"rsi_14":28.33,"sma_20":8676.75,"sma_60":8126.42,"sma_120":8421.71},{"date":"2026-06-30","open":8085,"high":8185,"low":8080,"close":8170,"volume":62356,"rsi_14":37.53,"sma_20":8579.5,"sma_60":8134.33,"sma_120":8401.54},{"date":"2026-07-01","open":8170,"high":8217,"low":8090,"close":8175,"volume":237348,"rsi_14":40.61,"sma_20":8473.5,"sma_60":8147.0,"sma_120":8382.21},{"date":"2026-07-02","open":8520,"high":8580,"low":8460,"close":8560,"volume":267520,"rsi_14":50.19,"sma_20":8431.0,"sma_60":8163.17,"sma_120":8368.04},{"date":"2026-07-03","open":8490,"high":8490,"low":8390,"close":8415,"volume":184815,"rsi_14":46.59,"sma_20":8372.0,"sma_60":8175.75,"sma_120":8351.67},{"date":"2026-07-06","open":8535,"high":8535,"low":8360,"close":8365,"volume":37529,"rsi_14":44.75,"sma_20":8334.25,"sma_60":8189.0,"sma_120":8333.71},{"date":"2026-07-07","open":8475,"high":8525,"low":8425,"close":8490,"volume":88142,"rsi_14":48.64,"sma_20":8299.75,"sma_60":8201.0,"sma_120":8316.96},{"date":"2026-07-08","open":8465,"high":8490,"low":8315,"close":8320,"volume":138790,"rsi_14":47.94,"sma_20":8276.5,"sma_60":8217.0,"sma_120":8299.17},{"date":"2026-07-09","open":8240,"high":8315,"low":8215,"close":8315,"volume":47977,"rsi_14":52.55,"sma_20":8262.0,"sma_60":8240.33,"sma_120":8280.38},{"date":"2026-07-10","open":8315,"high":8335,"low":8240,"close":8280,"volume":199195,"rsi_14":50.98,"sma_20":8248.5,"sma_60":8266.0,"sma_120":8259.58},{"date":"2026-07-13","open":8065,"high":8100,"low":8025,"close":8065,"volume":85498,"rsi_14":53.62,"sma_20":8221.75,"sma_60":8280.92,"sma_120":8238.92},{"date":"2026-07-14","open":8055,"high":8060,"low":7940,"close":8000,"volume":108661,"rsi_14":50.52,"sma_20":8189.25,"sma_60":8292.67,"sma_120":8219.88},{"date":"2026-07-15","open":8055,"high":8140,"low":8045,"close":8045,"volume":63967,"rsi_14":53.86,"sma_20":8163.25,"sma_60":8295.0,"sma_120":8202.21},{"date":"2026-07-16","open":8045,"high":8070,"low":8010,"close":8040,"volume":57326,"rsi_14":64.52,"sma_20":8143.5,"sma_60":8297.58,"sma_120":8187.54},{"date":"2026-07-20","open":7920,"high":7930,"low":7810,"close":7810,"volume":82125,"rsi_14":43.9,"sma_20":8124.75,"sma_60":8297.92,"sma_120":8171.88},{"date":"2026-07-21","open":7820,"high":7885,"low":7790,"close":7790,"volume":35531,"rsi_14":37.33,"sma_20":8102.75,"sma_60":8294.42,"sma_120":8156.96},{"date":"2026-07-22","open":7790,"high":7835,"low":7760,"close":7790,"volume":145251,"rsi_14":37.12,"sma_20":8097.75,"sma_60":8289.0,"sma_120":8143.46},{"date":"2026-07-23","open":7500,"high":7555,"low":7450,"close":7490,"volume":69216,"rsi_14":12.06,"sma_20":8073.5,"sma_60":8279.42,"sma_120":8126.25},{"date":"2026-07-24","open":7310,"high":7310,"low":7190,"close":7225,"volume":118025,"rsi_14":11.11,"sma_20":8041.5,"sma_60":8270.42,"sma_120":8109.21},{"date":"2026-07-27","open":7320,"high":7325,"low":7230,"close":7310,"volume":49369,"rsi_14":16.29,"sma_20":8033.25,"sma_60":8266.25,"sma_120":8090.5},{"date":"2026-07-28","open":7580,"high":7625,"low":7530,"close":7585,"volume":75791,"rsi_14":23.62,"sma_20":8012.0,"sma_60":8265.42,"sma_120":8076.54},{"date":"2026-07-29","open":7585,"high":7645,"low":7400,"close":7485,"volume":195698,"rsi_14":24.62,"sma_20":7977.75,"sma_60":8263.5,"sma_120":8063.0},{"date":"2026-07-30","open":7485,"high":7555,"low":7455,"close":7455,"volume":244220,"rsi_14":24.25,"sma_20":7941.75,"sma_60":8265.0,"sma_120":8052.25},{"date":"2026-07-31","open":7470,"high":7645,"low":7470,"close":7515,"volume":80420,"rsi_14":27.43,"sma_20":7889.5,"sma_60":8259.83,"sma_120":8045.96},{"date":"2026-08-03","open":7585,"high":7810,"low":7580,"close":7600,"volume":31836,"rsi_14":35.14,"sma_20":7848.75,"sma_60":8258.33,"sma_120":8037.38},{"date":"2026-08-04","open":8080,"high":8195,"low":8040,"close":8185,"volume":129478,"rsi_14":54.44,"sma_20":7839.75,"sma_60":8266.58,"sma_120":8037.75},{"date":"2026-08-05","open":8580,"high":8665,"low":8515,"close":8590,"volume":235776,"rsi_14":61.15,"sma_20":7844.75,"sma_60":8277.5,"sma_120":8045.54},{"date":"2026-08-06","open":8160,"high":8175,"low":8060,"close":8145,"volume":86544,"rsi_14":51.82,"sma_20":7836.0,"sma_60":8280.08,"sma_120":8052.83},{"date":"2026-08-07","open":8145,"high":8180,"low":8100,"close":8155,"volume":82247,"rsi_14":56.47,"sma_20":7828.0,"sma_60":8281.17,"sma_120":8057.21},{"date":"2026-08-10","open":8320,"high":8520,"low":8320,"close":8515,"volume":91656,"rsi_14":62.06,"sma_20":7839.75,"sma_60":8288.92,"sma_120":8060.96},{"date":"2026-08-11","open":8675,"high":8745,"low":8670,"close":8695,"volume":122151,"rsi_14":64.21,"sma_20":7871.25,"sma_60":8303.92,"sma_120":8066.54},{"date":"2026-08-12","open":8670,"high":8670,"low":8605,"close":8615,"volume":72879,"rsi_14":68.97,"sma_20":7902.0,"sma_60":8315.17,"sma_120":8074.79},{"date":"2026-08-13","open":8490,"high":8540,"low":8475,"close":8540,"volume":37554,"rsi_14":73.69,"sma_20":7926.75,"sma_60":8321.17,"sma_120":8085.46},{"date":"2026-08-14","open":8900,"high":8900,"low":8810,"close":8840,"volume":94439,"rsi_14":75.59,"sma_20":7966.75,"sma_60":8331.75,"sma_120":8093.71},{"date":"2026-08-18","open":8505,"high":8505,"low":8355,"close":8375,"volume":91196,"rsi_14":62.42,"sma_20":7995.0,"sma_60":8334.67,"sma_120":8097.62},{"date":"2026-08-19","open":8355,"high":8415,"low":8265,"close":8275,"volume":133960,"rsi_14":62.42,"sma_20":8019.25,"sma_60":8334.33,"sma_120":8103.62},{"date":"2026-08-20","open":8530,"high":8605,"low":8515,"close":8570,"volume":105240,"rsi_14":66.18,"sma_20":8058.25,"sma_60":8336.58,"sma_120":8113.54},{"date":"2026-08-21","open":8555,"high":8560,"low":8485,"close":8535,"volume":29057,"rsi_14":64.91,"sma_20":8110.5,"sma_60":8338.33,"sma_120":8122.29},{"date":"2026-08-24","open":8755,"high":8805,"low":8660,"close":8665,"volume":53787,"rsi_14":65.37,"sma_20":8182.5,"sma_60":8342.83,"sma_120":8129.92},{"date":"2026-08-25","open":8550,"high":8560,"low":8480,"close":8560,"volume":14919,"rsi_14":56.28,"sma_20":8245.0,"sma_60":8341.58,"sma_120":8135.08},{"date":"2026-08-26","open":8515,"high":8520,"low":8435,"close":8470,"volume":16536,"rsi_14":47.75,"sma_20":8289.25,"sma_60":8326.0,"sma_120":8139.75},{"date":"2026-08-27","open":8835,"high":8865,"low":8780,"close":8810,"volume":222161,"rsi_14":62.96,"sma_20":8355.5,"sma_60":8304.25,"sma_120":8145.88},{"date":"2026-08-28","open":9305,"high":9305,"low":9200,"close":9210,"volume":124762,"rsi_14":67.85,"sma_20":8443.25,"sma_60":8286.17,"sma_120":8153.25},{"date":"2026-08-31","open":9150,"high":9150,"low":9030,"close":9045,"volume":89538,"rsi_14":59.6,"sma_20":8519.75,"sma_60":8280.08,"sma_120":8156.54},{"date":"2026-09-01","open":9020,"high":9100,"low":9015,"close":9055,"volume":107216,"rsi_14":56.95,"sma_20":8592.5,"sma_60":8271.08,"sma_120":8161.71},{"date":"2026-09-02","open":8815,"high":8875,"low":8740,"close":8780,"volume":52211,"rsi_14":52.96,"sma_20":8622.25,"sma_60":8265.42,"sma_120":8163.21},{"date":"2026-09-03","open":8745,"high":8830,"low":8745,"close":8790,"volume":170145,"rsi_14":54.6,"sma_20":8632.25,"sma_60":8258.92,"sma_120":8166.46},{"date":"2026-09-04","open":8960,"high":9025,"low":8940,"close":8940,"volume":66309,"rsi_14":51.95,"sma_20":8672.0,"sma_60":8261.5,"sma_120":8171.54},{"date":"2026-09-07","open":8705,"high":8805,"low":8675,"close":8765,"volume":41767,"rsi_14":58.55,"sma_20":8702.5,"sma_60":8264.17,"sma_120":8175.25},{"date":"2026-09-08","open":8715,"high":8770,"low":8690,"close":8705,"volume":69102,"rsi_14":59.6,"sma_20":8712.0,"sma_60":8266.75,"sma_120":8178.54},{"date":"2026-09-09","open":8585,"high":8600,"low":8515,"close":8545,"volume":56750,"rsi_14":49.41,"sma_20":8704.5,"sma_60":8265.83,"sma_120":8180.92},{"date":"2026-09-10","open":8430,"high":8470,"low":8405,"close":8445,"volume":112161,"rsi_14":47.93,"sma_20":8696.0,"sma_60":8262.42,"sma_120":8181.33},{"date":"2026-09-11","open":8425,"high":8445,"low":8355,"close":8440,"volume":226433,"rsi_14":44.5,"sma_20":8691.0,"sma_60":8260.33,"sma_120":8183.25},{"date":"2026-09-14","open":8350,"high":8440,"low":8310,"close":8435,"volume":64096,"rsi_14":46.79,"sma_20":8670.75,"sma_60":8260.33,"sma_120":8185.33},{"date":"2026-09-15","open":8630,"high":8710,"low":8630,"close":8700,"volume":60715,"rsi_14":55.42,"sma_20":8687.0,"sma_60":8268.92,"sma_120":8191.33},{"date":"2026-09-16","open":8700,"high":8790,"low":8700,"close":8770,"volume":151261,"rsi_14":48.92,"sma_20":8711.75,"sma_60":8277.92,"sma_120":8195.83},{"date":"2026-09-17","open":8890,"high":8930,"low":8825,"close":8930,"volume":149287,"rsi_14":41.3,"sma_20":8729.75,"sma_60":8295.25,"sma_120":8203.58},{"date":"2026-09-18","open":8945,"high":9030,"low":8945,"close":9010,"volume":38758,"rsi_14":48.85,"sma_20":8753.5,"sma_60":8312.5,"sma_120":8213.46},{"date":"2026-09-21","open":8940,"high":8940,"low":8857,"close":8870,"volume":32942,"rsi_14":44.41,"sma_20":8763.75,"sma_60":8329.25,"sma_120":8222.71},{"date":"2026-09-22","open":9000,"high":9045,"low":8575,"close":8875,"volume":102073,"rsi_14":53.43,"sma_20":8779.5,"sma_60":8352.58,"sma_120":8234.54},{"date":"2026-09-23","open":8850,"high":8850,"low":8785,"close":8850,"volume":34847,"rsi_14":52.14,"sma_20":8798.5,"sma_60":8366.58,"sma_120":8246.5},{"date":"2026-09-28","open":8820,"high":8820,"low":8735,"close":8795,"volume":36739,"rsi_14":44.44,"sma_20":8797.75,"sma_60":8377.0,"sma_120":8255.67},{"date":"2026-09-29","open":8680,"high":8680,"low":8585,"close":8610,"volume":11641,"rsi_14":44.11,"sma_20":8767.75,"sma_60":8384.25,"sma_120":8265.62},{"date":"2026-09-30","open":8595,"high":8685,"low":8595,"close":8630,"volume":48267,"rsi_14":47.06,"sma_20":8747.0,"sma_60":8385.42,"sma_120":8274.29},{"date":"2026-10-01","open":8655,"high":8765,"low":8655,"close":8750,"volume":246103,"rsi_14":58.3,"sma_20":8731.75,"sma_60":8391.0,"sma_120":8283.38},{"date":"2026-10-02","open":8770,"high":8820,"low":8715,"close":8735,"volume":89287,"rsi_14":62.61,"sma_20":8729.5,"sma_60":8397.17,"sma_120":8293.08},{"date":"2026-10-06","open":8725,"high":8725,"low":8670,"close":8685,"volume":19631,"rsi_14":60.25,"sma_20":8724.25,"sma_60":8400.42,"sma_120":8300.71},{"date":"2026-10-07","open":8595,"high":8595,"low":8525,"close":8560,"volume":56593,"rsi_14":54.75,"sma_20":8705.25,"sma_60":8404.42,"sma_120":8310.71},{"date":"2026-10-08","open":8490,"high":8490,"low":8410,"close":8410,"volume":46525,"rsi_14":37.92,"sma_20":8687.5,"sma_60":8406.0,"sma_120":8323.17},{"date":"2026-10-12","open":8800,"high":8840,"low":8775,"close":8795,"volume":102828,"rsi_14":50.83,"sma_20":8692.0,"sma_60":8414.58,"sma_120":8340.29},{"date":"2026-10-13","open":8620,"high":8650,"low":8545,"close":8650,"volume":58011,"rsi_14":40.67,"sma_20":8697.25,"sma_60":8424.33,"sma_120":8352.62},{"date":"2026-10-14","open":8680,"high":8700,"low":8635,"close":8700,"volume":42583,"rsi_14":39.46,"sma_20":8710.0,"sma_60":8436.0,"sma_120":8364.33},{"date":"2026-10-15","open":8210,"high":8290,"low":8185,"close":8200,"volume":103990,"rsi_14":31.69,"sma_20":8698.0,"sma_60":8438.58,"sma_120":8366.79},{"date":"2026-10-16","open":8360,"high":8475,"low":8360,"close":8360,"volume":196358,"rsi_14":37.03,"sma_20":8694.25,"sma_60":8443.92,"sma_120":8370.75},{"date":"2026-10-19","open":8000,"high":8005,"low":7895,"close":7965,"volume":114559,"rsi_14":31.21,"sma_20":8657.5,"sma_60":8446.5,"sma_120":8372.21},{"date":"2026-10-20","open":8010,"high":8010,"low":7925,"close":7930,"volume":182342,"rsi_14":31.48,"sma_20":8615.5,"sma_60":8448.83,"sma_120":8371.62},{"date":"2026-10-21","open":7965,"high":8030,"low":7955,"close":7975,"volume":266386,"rsi_14":35.54,"sma_20":8567.75,"sma_60":8451.92,"sma_120":8370.46},{"date":"2026-10-22","open":8060,"high":8135,"low":7975,"close":8000,"volume":152496,"rsi_14":35.68,"sma_20":8517.25,"sma_60":8460.42,"sma_120":8369.92},{"date":"2026-10-23","open":8020,"high":8090,"low":8010,"close":8015,"volume":101478,"rsi_14":32.46,"sma_20":8474.5,"sma_60":8473.58,"sma_120":8372.0}],"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":"TIGER 미국AI소프트웨어TOP4Plus","phase":"above-fold","symbol_resolved":true}