{"status":"ok","report":{"price_analysis":{"current":4665.0,"change_1d":-2.4,"change_7d":-6.8,"change_30d":-28.1,"high_30d":6805.0,"low_30d":4570.0,"position_in_range":4.0,"support":4793.5,"resistance":6581.5},"summary":"TIGER 미국AI전력SMR(0123G0)은(는) Akros U.S. AI Electricity SMR Index 지수(PR)를 추종하는 ETF입니다, 순자산 1,507억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-395.11)가 시그널선(-311.74)을 하회합니다(데드크로스). 현재가가 SMA20(5538)과 SMA60(6177) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4543~6532 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.1453744493392,"macd":-395.10921981475076,"macd_signal":-311.7446475517195,"sma_20":5537.5,"sma_60":6176.833333333333,"bb_upper":6531.916914578589,"bb_lower":4543.083085421411,"atr_14":207.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9.00, 기관 순매수 -5.76만. 30일 누적: 외국인 -257.00, 기관 -53.52만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":9.0,"institutional_flow":-57614.0,"data":[{"date":"2026-10-23","foreign_net":-8287.0,"institution_net":-548.0,"retail_net":8835.0},{"date":"2026-10-22","foreign_net":7500.0,"institution_net":-31168.0,"retail_net":23668.0},{"date":"2026-10-21","foreign_net":647.0,"institution_net":10610.0,"retail_net":-11257.0},{"date":"2026-10-20","foreign_net":21.0,"institution_net":-3825.0,"retail_net":3804.0},{"date":"2026-10-19","foreign_net":128.0,"institution_net":-32683.0,"retail_net":32555.0},{"date":"2026-10-16","foreign_net":-25074.0,"institution_net":31119.0,"retail_net":-6045.0},{"date":"2026-10-15","foreign_net":25363.0,"institution_net":-73603.0,"retail_net":48240.0},{"date":"2026-10-14","foreign_net":117.0,"institution_net":-24185.0,"retail_net":24068.0},{"date":"2026-10-13","foreign_net":1037.0,"institution_net":-50752.0,"retail_net":49715.0},{"date":"2026-10-12","foreign_net":79.0,"institution_net":-12459.0,"retail_net":12380.0},{"date":"2026-10-08","foreign_net":-2129.0,"institution_net":-10196.0,"retail_net":12325.0},{"date":"2026-10-07","foreign_net":930.0,"institution_net":72085.0,"retail_net":-73015.0},{"date":"2026-10-06","foreign_net":-38.0,"institution_net":-288.0,"retail_net":326.0},{"date":"2026-10-02","foreign_net":-3.0,"institution_net":-65592.0,"retail_net":65595.0},{"date":"2026-10-01","foreign_net":-945.0,"institution_net":3314.0,"retail_net":-2369.0},{"date":"2026-09-30","foreign_net":-234.0,"institution_net":446.0,"retail_net":-212.0},{"date":"2026-09-29","foreign_net":598.0,"institution_net":-74621.0,"retail_net":74023.0},{"date":"2026-09-28","foreign_net":242.0,"institution_net":-88350.0,"retail_net":88108.0},{"date":"2026-09-23","foreign_net":-1658.0,"institution_net":10998.0,"retail_net":-9340.0},{"date":"2026-09-22","foreign_net":1152.0,"institution_net":14213.0,"retail_net":-15365.0},{"date":"2026-09-21","foreign_net":-1569.0,"institution_net":-33387.0,"retail_net":34956.0},{"date":"2026-09-18","foreign_net":-565.0,"institution_net":34026.0,"retail_net":-33461.0},{"date":"2026-09-17","foreign_net":-38.0,"institution_net":-4089.0,"retail_net":4127.0},{"date":"2026-09-16","foreign_net":480.0,"institution_net":-1238.0,"retail_net":758.0},{"date":"2026-09-15","foreign_net":1100.0,"institution_net":-79981.0,"retail_net":78881.0},{"date":"2026-09-14","foreign_net":597.0,"institution_net":-77636.0,"retail_net":77039.0},{"date":"2026-09-11","foreign_net":-1773.0,"institution_net":-5297.0,"retail_net":7070.0},{"date":"2026-09-10","foreign_net":-15.0,"institution_net":-27652.0,"retail_net":27667.0},{"date":"2026-09-09","foreign_net":205.0,"institution_net":-1116.0,"retail_net":911.0},{"date":"2026-09-08","foreign_net":1875.0,"institution_net":-13322.0,"retail_net":11447.0}],"periods":{"d1":{"foreign_net":-8287.0,"institution_net":-548.0,"retail_net":8835.0},"d3":{"foreign_net":-140.0,"institution_net":-21106.0,"retail_net":21246.0},"d7":{"foreign_net":298.0,"institution_net":-100098.0,"retail_net":99800.0},"d14":{"foreign_net":291.0,"institution_net":-191485.0,"retail_net":191194.0},"d30":{"foreign_net":-257.0,"institution_net":-535177.0,"retail_net":535434.0}}},"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":"F","percentile":24,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.1,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-28.1,"unit":"%","percentile":21,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0613,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.06,"summary":"배당수익률 0.06%","metrics":[{"name":"배당수익률","value":0.06,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"2026-10-24T00:26:20.434993+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"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Akros U.S. AI Electricity SMR Index 지수(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":150700000000.0,"aum_display":"1,507억","dividend_yield":null,"tracking_error":0.21,"holdings":[{"ticker":"","name":"PLUG POWER INC","weight":null},{"ticker":"","name":"NUSCALE POWER CORP","weight":null},{"ticker":"","name":"OKLO INC","weight":null},{"ticker":"","name":"VISTRA CORP","weight":null},{"ticker":"","name":"BLOOM ENERGY CORP- A","weight":null},{"ticker":"","name":"CENTRUS ENERGY CORP-CLASS A","weight":null},{"ticker":"","name":"BWX TECHNOLOGIES INC","weight":null},{"ticker":"","name":"CONSTELLATION ENERGY","weight":null},{"ticker":"","name":"EATON CORP PLC","weight":null},{"ticker":"","name":"GE VERNOVA 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":4665.0,"change_pct":-2.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-04","close":9679.8682},{"date":"2025-11-05","close":9285.0781},{"date":"2025-11-06","close":9674.8711},{"date":"2025-11-07","close":9080.1865},{"date":"2025-11-10","close":9459.9854},{"date":"2025-11-11","close":9105.1729},{"date":"2025-11-12","close":8860.3027},{"date":"2025-11-13","close":8910.2764},{"date":"2025-11-14","close":7975.772},{"date":"2025-11-17","close":8250.626},{"date":"2025-11-18","close":7875.8252},{"date":"2025-11-19","close":8020.748},{"date":"2025-11-20","close":8700.3877},{"date":"2025-11-21","close":7695.9204},{"date":"2025-11-24","close":7710.9126},{"date":"2025-11-25","close":7850.8384},{"date":"2025-11-26","close":7740.8965},{"date":"2025-11-27","close":7915.8037},{"date":"2025-11-28","close":8020.748},{"date":"2025-12-01","close":7985.7666},{"date":"2025-12-02","close":7815.8569},{"date":"2025-12-03","close":8045.7349},{"date":"2025-12-04","close":8035.7402},{"date":"2025-12-05","close":8510.4883},{"date":"2025-12-08","close":8415.5391},{"date":"2025-12-09","close":8240.6318},{"date":"2025-12-10","close":8280.6104},{"date":"2025-12-11","close":8105.7031},{"date":"2025-12-12","close":8550.4678},{"date":"2025-12-15","close":7960.7798},{"date":"2025-12-16","close":7565.9893},{"date":"2025-12-17","close":7785.8726},{"date":"2025-12-18","close":7311.1245},{"date":"2025-12-19","close":7446.0527},{"date":"2025-12-22","close":7755.8887},{"date":"2025-12-23","close":7715.9097},{"date":"2025-12-24","close":7546.0},{"date":"2025-12-26","close":7546.0},{"date":"2025-12-29","close":7360.0},{"date":"2025-12-30","close":7265.0},{"date":"2026-01-02","close":7325.0},{"date":"2026-01-05","close":7775.0},{"date":"2026-01-06","close":8080.0},{"date":"2026-01-07","close":8150.0},{"date":"2026-01-08","close":8020.0},{"date":"2026-01-09","close":8060.0},{"date":"2026-01-12","close":8540.0},{"date":"2026-01-13","close":8575.0},{"date":"2026-01-14","close":8520.0},{"date":"2026-01-15","close":8470.0},{"date":"2026-01-16","close":8670.0},{"date":"2026-01-19","close":8580.0},{"date":"2026-01-20","close":8505.0},{"date":"2026-01-21","close":8380.0},{"date":"2026-01-22","close":8485.0},{"date":"2026-01-23","close":8410.0},{"date":"2026-01-26","close":8030.0},{"date":"2026-01-27","close":7935.0},{"date":"2026-01-28","close":8180.0},{"date":"2026-01-29","close":8425.0},{"date":"2026-01-30","close":8075.0},{"date":"2026-02-02","close":7685.0},{"date":"2026-02-03","close":7875.0},{"date":"2026-02-04","close":8070.0},{"date":"2026-02-05","close":7555.0},{"date":"2026-02-06","close":7210.0},{"date":"2026-02-09","close":7740.0},{"date":"2026-02-10","close":7950.0},{"date":"2026-02-11","close":7760.0},{"date":"2026-02-12","close":7630.0},{"date":"2026-02-13","close":7365.0},{"date":"2026-02-19","close":7625.0},{"date":"2026-02-20","close":7705.0},{"date":"2026-02-23","close":7360.0},{"date":"2026-02-24","close":7425.0},{"date":"2026-02-25","close":7605.0},{"date":"2026-02-26","close":7690.0},{"date":"2026-02-27","close":7605.0},{"date":"2026-03-03","close":7540.0},{"date":"2026-03-04","close":7225.0},{"date":"2026-03-05","close":7465.0},{"date":"2026-03-06","close":7525.0},{"date":"2026-03-09","close":6975.0},{"date":"2026-03-10","close":7340.0},{"date":"2026-03-11","close":7365.0},{"date":"2026-03-12","close":7300.0},{"date":"2026-03-13","close":7385.0},{"date":"2026-03-16","close":7385.0},{"date":"2026-03-17","close":7380.0},{"date":"2026-03-18","close":7600.0},{"date":"2026-03-19","close":7520.0},{"date":"2026-03-20","close":7605.0},{"date":"2026-03-23","close":7100.0},{"date":"2026-03-24","close":7170.0},{"date":"2026-03-25","close":7380.0},{"date":"2026-03-26","close":7430.0},{"date":"2026-03-27","close":7275.0},{"date":"2026-03-30","close":7075.0},{"date":"2026-03-31","close":6850.0},{"date":"2026-04-01","close":7080.0},{"date":"2026-04-02","close":6870.0},{"date":"2026-04-03","close":6990.0},{"date":"2026-04-06","close":6995.0},{"date":"2026-04-07","close":6945.0},{"date":"2026-04-08","close":7075.0},{"date":"2026-04-09","close":7030.0},{"date":"2026-04-10","close":7050.0},{"date":"2026-04-13","close":7145.0},{"date":"2026-04-14","close":7555.0},{"date":"2026-04-15","close":7780.0},{"date":"2026-04-16","close":8075.0},{"date":"2026-04-17","close":7940.0},{"date":"2026-04-20","close":7985.0},{"date":"2026-04-21","close":8225.0},{"date":"2026-04-22","close":8080.0},{"date":"2026-04-23","close":8465.0},{"date":"2026-04-24","close":8795.0},{"date":"2026-04-27","close":8595.0},{"date":"2026-04-28","close":8625.0},{"date":"2026-04-29","close":8435.0},{"date":"2026-04-30","close":8305.0},{"date":"2026-05-04","close":8595.0},{"date":"2026-05-06","close":8490.0},{"date":"2026-05-07","close":8905.0},{"date":"2026-05-08","close":8545.0},{"date":"2026-05-11","close":8400.0},{"date":"2026-05-12","close":8805.0},{"date":"2026-05-13","close":8690.0},{"date":"2026-05-14","close":8520.0},{"date":"2026-05-15","close":8375.0},{"date":"2026-05-18","close":8150.0},{"date":"2026-05-19","close":7800.0},{"date":"2026-05-20","close":7710.0},{"date":"2026-05-21","close":8120.0},{"date":"2026-05-22","close":8600.0},{"date":"2026-05-26","close":8710.0},{"date":"2026-05-27","close":8720.0},{"date":"2026-05-28","close":8545.0},{"date":"2026-05-29","close":8680.0},{"date":"2026-06-01","close":8640.0},{"date":"2026-06-02","close":8540.0},{"date":"2026-06-04","close":8450.0},{"date":"2026-06-05","close":8600.0},{"date":"2026-06-08","close":7855.0},{"date":"2026-06-09","close":7900.0},{"date":"2026-06-10","close":7510.0},{"date":"2026-06-11","close":7335.0},{"date":"2026-06-12","close":7610.0},{"date":"2026-06-15","close":7875.0},{"date":"2026-06-16","close":7885.0},{"date":"2026-06-17","close":7860.0},{"date":"2026-06-18","close":8115.0},{"date":"2026-06-19","close":8455.0},{"date":"2026-06-22","close":8590.0},{"date":"2026-06-23","close":8220.0},{"date":"2026-06-24","close":8365.0},{"date":"2026-06-25","close":8300.0},{"date":"2026-06-26","close":7925.0},{"date":"2026-06-29","close":7895.0},{"date":"2026-06-30","close":8000.0},{"date":"2026-07-01","close":8220.0},{"date":"2026-07-02","close":7915.0},{"date":"2026-07-03","close":7790.0},{"date":"2026-07-06","close":7755.0},{"date":"2026-07-07","close":7765.0},{"date":"2026-07-08","close":7280.0},{"date":"2026-07-09","close":7295.0},{"date":"2026-07-10","close":7390.0},{"date":"2026-07-13","close":7180.0},{"date":"2026-07-14","close":7010.0},{"date":"2026-07-15","close":7150.0},{"date":"2026-07-16","close":6930.0},{"date":"2026-07-20","close":6585.0},{"date":"2026-07-21","close":6760.0},{"date":"2026-07-22","close":6980.0},{"date":"2026-07-23","close":7010.0},{"date":"2026-07-24","close":6935.0},{"date":"2026-07-27","close":6760.0},{"date":"2026-07-28","close":6510.0},{"date":"2026-07-29","close":6230.0},{"date":"2026-07-30","close":5925.0},{"date":"2026-07-31","close":6650.0},{"date":"2026-08-03","close":6530.0},{"date":"2026-08-04","close":6750.0},{"date":"2026-08-05","close":6920.0},{"date":"2026-08-06","close":6740.0},{"date":"2026-08-07","close":6795.0},{"date":"2026-08-10","close":7090.0},{"date":"2026-08-11","close":6830.0},{"date":"2026-08-12","close":6985.0},{"date":"2026-08-13","close":7055.0},{"date":"2026-08-14","close":7120.0},{"date":"2026-08-18","close":6850.0},{"date":"2026-08-19","close":6400.0},{"date":"2026-08-20","close":6635.0},{"date":"2026-08-21","close":6380.0},{"date":"2026-08-24","close":6380.0},{"date":"2026-08-25","close":6360.0},{"date":"2026-08-26","close":6555.0},{"date":"2026-08-27","close":6525.0},{"date":"2026-08-28","close":6530.0},{"date":"2026-08-31","close":6280.0},{"date":"2026-09-01","close":6280.0},{"date":"2026-09-02","close":6210.0},{"date":"2026-09-03","close":6280.0},{"date":"2026-09-04","close":6345.0},{"date":"2026-09-07","close":6420.0},{"date":"2026-09-08","close":6485.0},{"date":"2026-09-09","close":6765.0},{"date":"2026-09-10","close":6555.0},{"date":"2026-09-11","close":6395.0},{"date":"2026-09-14","close":5995.0},{"date":"2026-09-15","close":5930.0},{"date":"2026-09-16","close":5945.0},{"date":"2026-09-17","close":6020.0},{"date":"2026-09-18","close":6310.0},{"date":"2026-09-21","close":6140.0},{"date":"2026-09-22","close":6095.0},{"date":"2026-09-23","close":6180.0},{"date":"2026-09-28","close":5940.0},{"date":"2026-09-29","close":5770.0},{"date":"2026-09-30","close":5860.0},{"date":"2026-10-01","close":5975.0},{"date":"2026-10-02","close":5800.0},{"date":"2026-10-06","close":5860.0},{"date":"2026-10-07","close":6110.0},{"date":"2026-10-08","close":5945.0},{"date":"2026-10-12","close":5795.0},{"date":"2026-10-13","close":5555.0},{"date":"2026-10-14","close":5525.0},{"date":"2026-10-15","close":5070.0},{"date":"2026-10-16","close":5145.0},{"date":"2026-10-19","close":5005.0},{"date":"2026-10-20","close":4790.0},{"date":"2026-10-21","close":4885.0},{"date":"2026-10-22","close":4780.0},{"date":"2026-10-23","close":4610.0}],"chart_data":[{"date":"2025-11-04","open":9940,"high":10025,"low":9675,"close":9680,"volume":6072422},{"date":"2025-11-05","open":9280,"high":9495,"low":8945,"close":9285,"volume":3864427},{"date":"2025-11-06","open":9695,"high":9700,"low":9495,"close":9675,"volume":2084847},{"date":"2025-11-07","open":8960,"high":9080,"low":8910,"close":9080,"volume":2541953},{"date":"2025-11-10","open":9195,"high":9510,"low":9170,"close":9460,"volume":1851903},{"date":"2025-11-11","open":9270,"high":9270,"low":9050,"close":9105,"volume":2991296},{"date":"2025-11-12","open":8730,"high":8885,"low":8695,"close":8860,"volume":1860893},{"date":"2025-11-13","open":8845,"high":8925,"low":8735,"close":8910,"volume":1962361},{"date":"2025-11-14","open":8151,"high":8166,"low":7886,"close":7976,"volume":2687214},{"date":"2025-11-17","open":8141,"high":8333,"low":8096,"close":8251,"volume":1873347},{"date":"2025-11-18","open":7881,"high":7991,"low":7806,"close":7876,"volume":2401250},{"date":"2025-11-19","open":7961,"high":8046,"low":7901,"close":8021,"volume":1441958},{"date":"2025-11-20","open":8635,"high":8700,"low":8625,"close":8700,"volume":1564945},{"date":"2025-11-21","open":7626,"high":7796,"low":7626,"close":7696,"volume":2257004,"rsi_14":32.96},{"date":"2025-11-24","open":7671,"high":7806,"low":7591,"close":7711,"volume":1580434,"rsi_14":33.13},{"date":"2025-11-25","open":8051,"high":8056,"low":7836,"close":7851,"volume":1156292,"rsi_14":37.15},{"date":"2025-11-26","open":7766,"high":7766,"low":7626,"close":7741,"volume":1223652,"rsi_14":31.76},{"date":"2025-11-27","open":7926,"high":7936,"low":7866,"close":7916,"volume":937296,"rsi_14":38.08},{"date":"2025-11-28","open":7916,"high":8026,"low":7881,"close":8021,"volume":834783,"rsi_14":34.38},{"date":"2025-12-01","open":8146,"high":8181,"low":7936,"close":7986,"volume":939188,"rsi_14":36.95,"sma_20":8494.5},{"date":"2025-12-02","open":7861,"high":7861,"low":7766,"close":7816,"volume":690035,"rsi_14":37.6,"sma_20":8401.25},{"date":"2025-12-03","open":7996,"high":8056,"low":7956,"close":8046,"volume":490971,"rsi_14":40.16,"sma_20":8339.25},{"date":"2025-12-04","open":8146,"high":8146,"low":8026,"close":8036,"volume":454910,"rsi_14":50.86,"sma_20":8257.25},{"date":"2025-12-05","open":8476,"high":8535,"low":8446,"close":8510,"volume":1099035,"rsi_14":53.54,"sma_20":8228.75},{"date":"2025-12-08","open":8306,"high":8416,"low":8281,"close":8416,"volume":859394,"rsi_14":57.96,"sma_20":8176.5},{"date":"2025-12-09","open":8346,"high":8361,"low":8196,"close":8241,"volume":730068,"rsi_14":53.22,"sma_20":8133.25},{"date":"2025-12-10","open":8266,"high":8296,"low":8221,"close":8281,"volume":742400,"rsi_14":42.45,"sma_20":8104.25},{"date":"2025-12-11","open":8276,"high":8276,"low":8051,"close":8106,"volume":918263,"rsi_14":60.51,"sma_20":8064.0},{"date":"2025-12-12","open":8486,"high":8552,"low":8441,"close":8550,"volume":1188296,"rsi_14":67.65,"sma_20":8092.75},{"date":"2025-12-15","open":7921,"high":8066,"low":7846,"close":7961,"volume":1906203,"rsi_14":51.94,"sma_20":8078.25},{"date":"2025-12-16","open":7666,"high":7726,"low":7536,"close":7566,"volume":1860921,"rsi_14":47.19,"sma_20":8062.75},{"date":"2025-12-17","open":7746,"high":7786,"low":7691,"close":7786,"volume":1240637,"rsi_14":47.94,"sma_20":8051.0},{"date":"2025-12-18","open":7321,"high":7336,"low":7256,"close":7311,"volume":1044743,"rsi_14":39.94,"sma_20":7981.5},{"date":"2025-12-19","open":7446,"high":7466,"low":7396,"close":7446,"volume":492248,"rsi_14":42.56,"sma_20":7969.0},{"date":"2025-12-22","open":7746,"high":7806,"low":7661,"close":7756,"volume":1199852,"rsi_14":49.2,"sma_20":7971.25},{"date":"2025-12-23","open":7761,"high":7776,"low":7716,"close":7716,"volume":1123721,"rsi_14":45.39,"sma_20":7964.5},{"date":"2025-12-24","open":7716,"high":7716,"low":7526,"close":7546,"volume":515288,"rsi_14":43.45,"sma_20":7954.75},{"date":"2025-12-26","open":7546,"high":7606,"low":7456,"close":7546,"volume":372776,"rsi_14":35.22,"sma_20":7936.25},{"date":"2025-12-29","open":7420,"high":7445,"low":7330,"close":7360,"volume":585017,"rsi_14":34.23,"sma_20":7903.0},{"date":"2025-12-30","open":7255,"high":7275,"low":7180,"close":7265,"volume":624863,"rsi_14":35.06,"sma_20":7866.75},{"date":"2026-01-02","open":7240,"high":7335,"low":7180,"close":7325,"volume":666809,"rsi_14":35.45,"sma_20":7842.0},{"date":"2026-01-05","open":7660,"high":7780,"low":7620,"close":7775,"volume":1455108,"rsi_14":45.31,"sma_20":7828.25},{"date":"2026-01-06","open":8005,"high":8080,"low":8005,"close":8080,"volume":2201788,"rsi_14":43.09,"sma_20":7830.25},{"date":"2026-01-07","open":8160,"high":8205,"low":8120,"close":8150,"volume":1080510,"rsi_14":53.17,"sma_20":7812.0},{"date":"2026-01-08","open":8135,"high":8135,"low":8015,"close":8020,"volume":965089,"rsi_14":58.49,"sma_20":7792.0},{"date":"2026-01-09","open":8065,"high":8070,"low":8010,"close":8060,"volume":924660,"rsi_14":55.47,"sma_20":7782.75},{"date":"2026-01-12","open":8485,"high":8550,"low":8435,"close":8540,"volume":1427003,"rsi_14":74.75,"sma_20":7795.5},{"date":"2026-01-13","open":8540,"high":8577,"low":8490,"close":8575,"volume":1737827,"rsi_14":73.68,"sma_20":7818.75},{"date":"2026-01-14","open":8470,"high":8530,"low":8415,"close":8520,"volume":982268,"rsi_14":67.92,"sma_20":7817.0},{"date":"2026-01-15","open":8400,"high":8470,"low":8350,"close":8470,"volume":822959,"rsi_14":67.61,"sma_20":7842.25},{"date":"2026-01-16","open":8480,"high":8690,"low":8460,"close":8670,"volume":1493224,"rsi_14":75.93,"sma_20":7897.25},{"date":"2026-01-19","open":8605,"high":8675,"low":8565,"close":8580,"volume":1103402,"rsi_14":72.89,"sma_20":7936.75},{"date":"2026-01-20","open":8575,"high":8575,"low":8472,"close":8505,"volume":1295427,"rsi_14":76.81,"sma_20":7996.25},{"date":"2026-01-21","open":8320,"high":8400,"low":8285,"close":8380,"volume":1218569,"rsi_14":75.75,"sma_20":8042.75},{"date":"2026-01-22","open":8425,"high":8497,"low":8400,"close":8485,"volume":1280518,"rsi_14":76.24,"sma_20":8079.0},{"date":"2026-01-23","open":8380,"high":8430,"low":8375,"close":8410,"volume":678071,"rsi_14":67.3,"sma_20":8113.5},{"date":"2026-01-26","open":8185,"high":8200,"low":7995,"close":8030,"volume":1572606,"rsi_14":48.69,"sma_20":8137.5},{"date":"2026-01-27","open":7820,"high":7940,"low":7820,"close":7935,"volume":1081478,"rsi_14":44.44,"sma_20":8156.75},{"date":"2026-01-28","open":8100,"high":8180,"low":8045,"close":8180,"volume":900848,"rsi_14":53.9,"sma_20":8197.75},{"date":"2026-01-29","open":8380,"high":8430,"low":8300,"close":8425,"volume":1072661,"rsi_14":58.09,"sma_20":8255.75,"sma_60":8205.67},{"date":"2026-01-30","open":8110,"high":8165,"low":8035,"close":8075,"volume":885004,"rsi_14":39.06,"sma_20":8293.25,"sma_60":8178.83},{"date":"2026-02-02","open":7940,"high":7940,"low":7605,"close":7685,"volume":1390904,"rsi_14":32.06,"sma_20":8288.75,"sma_60":8152.08},{"date":"2026-02-03","open":7730,"high":7880,"low":7730,"close":7875,"volume":683571,"rsi_14":37.67,"sma_20":8278.5,"sma_60":8122.0},{"date":"2026-02-04","open":7970,"high":8090,"low":7960,"close":8070,"volume":530546,"rsi_14":42.75,"sma_20":8274.5,"sma_60":8105.08},{"date":"2026-02-05","open":7595,"high":7610,"low":7455,"close":7555,"volume":1624565,"rsi_14":31.87,"sma_20":8251.25,"sma_60":8073.25},{"date":"2026-02-06","open":7025,"high":7225,"low":7000,"close":7210,"volume":1575973,"rsi_14":29.43,"sma_20":8208.75,"sma_60":8041.58},{"date":"2026-02-09","open":7725,"high":7835,"low":7705,"close":7740,"volume":1821057,"rsi_14":39.89,"sma_20":8168.75,"sma_60":8022.83},{"date":"2026-02-10","open":7950,"high":7995,"low":7910,"close":7950,"volume":1140428,"rsi_14":44.44,"sma_20":8137.5,"sma_60":8006.75},{"date":"2026-02-11","open":7845,"high":7845,"low":7740,"close":7760,"volume":695318,"rsi_14":40.83,"sma_20":8099.5,"sma_60":8003.08},{"date":"2026-02-12","open":7675,"high":7680,"low":7600,"close":7630,"volume":494873,"rsi_14":40.27,"sma_20":8057.5,"sma_60":7992.67},{"date":"2026-02-13","open":7365,"high":7380,"low":7310,"close":7365,"volume":964578,"rsi_14":41.46,"sma_20":7992.25,"sma_60":7984.08},{"date":"2026-02-19","open":7475,"high":7645,"low":7475,"close":7625,"volume":935709,"rsi_14":46.18,"sma_20":7944.5,"sma_60":7977.42},{"date":"2026-02-20","open":7660,"high":7720,"low":7660,"close":7705,"volume":717158,"rsi_14":43.9,"sma_20":7904.5,"sma_60":7960.75},{"date":"2026-02-23","open":7540,"high":7540,"low":7335,"close":7360,"volume":1370329,"rsi_14":36.67,"sma_20":7853.5,"sma_60":7955.08},{"date":"2026-02-24","open":7315,"high":7455,"low":7315,"close":7425,"volume":1561938,"rsi_14":41.24,"sma_20":7800.5,"sma_60":7950.25},{"date":"2026-02-25","open":7610,"high":7655,"low":7600,"close":7605,"volume":1174309,"rsi_14":48.86,"sma_20":7760.25,"sma_60":7946.08},{"date":"2026-02-26","open":7650,"high":7705,"low":7610,"close":7690,"volume":1209891,"rsi_14":47.28,"sma_20":7743.25,"sma_60":7945.17},{"date":"2026-02-27","open":7660,"high":7660,"low":7540,"close":7605,"volume":667969,"rsi_14":42.92,"sma_20":7726.75,"sma_60":7939.92},{"date":"2026-03-03","open":7605,"high":7700,"low":7530,"close":7540,"volume":1132921,"rsi_14":49.74,"sma_20":7694.75,"sma_60":7931.83},{"date":"2026-03-04","open":7535,"high":7535,"low":7200,"close":7225,"volume":1198310,"rsi_14":50.27,"sma_20":7634.75,"sma_60":7919.08},{"date":"2026-03-05","open":7510,"high":7580,"low":7460,"close":7465,"volume":726088,"rsi_14":44.53,"sma_20":7604.25,"sma_60":7913.17},{"date":"2026-03-06","open":7460,"high":7525,"low":7415,"close":7525,"volume":383840,"rsi_14":41.01,"sma_20":7596.25,"sma_60":7904.42},{"date":"2026-03-09","open":7085,"high":7300,"low":6835,"close":6975,"volume":1074017,"rsi_14":35.6,"sma_20":7551.25,"sma_60":7886.67},{"date":"2026-03-10","open":7250,"high":7345,"low":7230,"close":7340,"volume":555771,"rsi_14":45.1,"sma_20":7514.75,"sma_60":7867.08},{"date":"2026-03-11","open":7360,"high":7440,"low":7340,"close":7365,"volume":747131,"rsi_14":50.0,"sma_20":7505.25,"sma_60":7849.5},{"date":"2026-03-12","open":7365,"high":7365,"low":7270,"close":7300,"volume":302116,"rsi_14":43.56,"sma_20":7509.75,"sma_60":7833.75},{"date":"2026-03-13","open":7285,"high":7410,"low":7230,"close":7385,"volume":552525,"rsi_14":43.68,"sma_20":7492.0,"sma_60":7818.75},{"date":"2026-03-16","open":7390,"high":7420,"low":7300,"close":7385,"volume":295055,"rsi_14":50.57,"sma_20":7463.75,"sma_60":7806.67},{"date":"2026-03-17","open":7400,"high":7435,"low":7370,"close":7380,"volume":580167,"rsi_14":48.94,"sma_20":7444.75,"sma_60":7787.08},{"date":"2026-03-18","open":7515,"high":7610,"low":7485,"close":7600,"volume":510034,"rsi_14":49.88,"sma_20":7443.25,"sma_60":7781.0},{"date":"2026-03-19","open":7570,"high":7595,"low":7510,"close":7520,"volume":834664,"rsi_14":46.06,"sma_20":7451.0,"sma_60":7780.17},{"date":"2026-03-20","open":7575,"high":7615,"low":7530,"close":7605,"volume":333719,"rsi_14":50.0,"sma_20":7450.0,"sma_60":7777.08},{"date":"2026-03-23","open":7175,"high":7175,"low":7075,"close":7100,"volume":768359,"rsi_14":41.54,"sma_20":7419.75,"sma_60":7773.5},{"date":"2026-03-24","open":7270,"high":7275,"low":7130,"close":7170,"volume":216145,"rsi_14":48.83,"sma_20":7410.25,"sma_60":7768.83},{"date":"2026-03-25","open":7300,"high":7400,"low":7300,"close":7380,"volume":298293,"rsi_14":48.17,"sma_20":7408.0,"sma_60":7762.5},{"date":"2026-03-26","open":7410,"high":7500,"low":7410,"close":7430,"volume":352391,"rsi_14":47.95,"sma_20":7399.25,"sma_60":7757.67},{"date":"2026-03-27","open":7200,"high":7300,"low":7125,"close":7275,"volume":264805,"rsi_14":57.81,"sma_20":7378.5,"sma_60":7753.08},{"date":"2026-03-30","open":7050,"high":7095,"low":6950,"close":7075,"volume":428070,"rsi_14":42.45,"sma_20":7352.0,"sma_60":7745.17},{"date":"2026-03-31","open":6755,"high":6870,"low":6715,"close":6850,"volume":433527,"rsi_14":36.83,"sma_20":7317.5,"sma_60":7736.67},{"date":"2026-04-01","open":7055,"high":7100,"low":7020,"close":7080,"volume":302510,"rsi_14":44.81,"sma_20":7310.25,"sma_60":7733.58},{"date":"2026-04-02","open":7095,"high":7125,"low":6860,"close":6870,"volume":416849,"rsi_14":38.53,"sma_20":7280.5,"sma_60":7726.0},{"date":"2026-04-03","open":7000,"high":7020,"low":6960,"close":6990,"volume":255583,"rsi_14":41.65,"sma_20":7253.75,"sma_60":7712.92},{"date":"2026-04-06","open":6990,"high":7040,"low":6955,"close":6995,"volume":153349,"rsi_14":41.86,"sma_20":7254.75,"sma_60":7694.83},{"date":"2026-04-07","open":7050,"high":7085,"low":6940,"close":6945,"volume":337797,"rsi_14":35.08,"sma_20":7235.0,"sma_60":7674.75},{"date":"2026-04-08","open":7035,"high":7085,"low":6980,"close":7075,"volume":949678,"rsi_14":40.09,"sma_20":7220.5,"sma_60":7659.0},{"date":"2026-04-09","open":7070,"high":7070,"low":6995,"close":7030,"volume":476980,"rsi_14":36.96,"sma_20":7207.0,"sma_60":7641.83},{"date":"2026-04-10","open":7015,"high":7080,"low":6980,"close":7050,"volume":630929,"rsi_14":48.55,"sma_20":7190.25,"sma_60":7617.0},{"date":"2026-04-13","open":7115,"high":7150,"low":7085,"close":7145,"volume":439121,"rsi_14":49.28,"sma_20":7178.25,"sma_60":7593.17},{"date":"2026-04-14","open":7415,"high":7590,"low":7405,"close":7555,"volume":756326,"rsi_14":54.5,"sma_20":7187.0,"sma_60":7577.08},{"date":"2026-04-15","open":7725,"high":7845,"low":7725,"close":7780,"volume":1317798,"rsi_14":58.25,"sma_20":7196.0,"sma_60":7565.58},{"date":"2026-04-16","open":8020,"high":8080,"low":8010,"close":8075,"volume":980129,"rsi_14":67.7,"sma_20":7223.75,"sma_60":7555.67},{"date":"2026-04-17","open":8045,"high":8045,"low":7925,"close":7940,"volume":400199,"rsi_14":69.7,"sma_20":7240.5,"sma_60":7545.0},{"date":"2026-04-20","open":8015,"high":8025,"low":7945,"close":7985,"volume":628373,"rsi_14":78.16,"sma_20":7284.75,"sma_60":7536.33},{"date":"2026-04-21","open":8180,"high":8240,"low":8150,"close":8225,"volume":1203922,"rsi_14":78.27,"sma_20":7337.5,"sma_60":7533.75},{"date":"2026-04-22","open":8050,"high":8135,"low":7995,"close":8080,"volume":573711,"rsi_14":80.87,"sma_20":7372.5,"sma_60":7527.0},{"date":"2026-04-23","open":8505,"high":8580,"low":8350,"close":8465,"volume":1432970,"rsi_14":83.15,"sma_20":7424.25,"sma_60":7527.92},{"date":"2026-04-24","open":8730,"high":8820,"low":8725,"close":8795,"volume":1169035,"rsi_14":85.29,"sma_20":7500.25,"sma_60":7540.67},{"date":"2026-04-27","open":8580,"high":8680,"low":8510,"close":8595,"volume":901504,"rsi_14":80.56,"sma_20":7576.25,"sma_60":7551.67},{"date":"2026-04-28","open":8650,"high":8850,"low":8620,"close":8625,"volume":577971,"rsi_14":79.81,"sma_20":7665.0,"sma_60":7559.08},{"date":"2026-04-29","open":8385,"high":8460,"low":8340,"close":8435,"volume":986656,"rsi_14":75.59,"sma_20":7732.75,"sma_60":7559.25,"sma_120":7882.46},{"date":"2026-04-30","open":8405,"high":8465,"low":8295,"close":8305,"volume":743065,"rsi_14":71.98,"sma_20":7804.5,"sma_60":7563.08,"sma_120":7870.96},{"date":"2026-05-04","open":8550,"high":8600,"low":8520,"close":8595,"volume":671843,"rsi_14":73.77,"sma_20":7884.75,"sma_60":7578.25,"sma_120":7865.17},{"date":"2026-05-06","open":8555,"high":8555,"low":8420,"close":8490,"volume":873125,"rsi_14":67.03,"sma_20":7959.5,"sma_60":7588.5,"sma_120":7855.25},{"date":"2026-05-07","open":8805,"high":8905,"low":8745,"close":8905,"volume":1038512,"rsi_14":69.17,"sma_20":8057.5,"sma_60":7602.42,"sma_120":7853.75},{"date":"2026-05-08","open":8360,"high":8545,"low":8350,"close":8545,"volume":757104,"rsi_14":57.83,"sma_20":8131.0,"sma_60":7618.92,"sma_120":7846.08},{"date":"2026-05-11","open":8535,"high":8535,"low":8350,"close":8400,"volume":626923,"rsi_14":57.64,"sma_20":8199.5,"sma_60":7638.75,"sma_120":7840.17},{"date":"2026-05-12","open":8820,"high":8895,"low":8695,"close":8805,"volume":2110123,"rsi_14":62.17,"sma_20":8287.25,"sma_60":7656.5,"sma_120":7839.67},{"date":"2026-05-13","open":8545,"high":8720,"low":8535,"close":8690,"volume":549398,"rsi_14":57.16,"sma_20":8364.5,"sma_60":7668.83,"sma_120":7837.79},{"date":"2026-05-14","open":8690,"high":8690,"low":8505,"close":8520,"volume":485112,"rsi_14":56.73,"sma_20":8412.75,"sma_60":7681.5,"sma_120":7842.29},{"date":"2026-05-15","open":8535,"high":8580,"low":8330,"close":8375,"volume":929548,"rsi_14":48.51,"sma_20":8442.5,"sma_60":7693.92,"sma_120":7843.29},{"date":"2026-05-18","open":8200,"high":8200,"low":8020,"close":8150,"volume":587440,"rsi_14":38.97,"sma_20":8446.25,"sma_60":7707.0,"sma_120":7845.54},{"date":"2026-05-19","open":7870,"high":7895,"low":7765,"close":7800,"volume":448835,"rsi_14":37.07,"sma_20":8439.25,"sma_60":7709.92,"sma_120":7843.67},{"date":"2026-05-20","open":7770,"high":7770,"low":7630,"close":7710,"volume":288129,"rsi_14":35.41,"sma_20":8425.5,"sma_60":7710.0,"sma_120":7835.38},{"date":"2026-05-21","open":7970,"high":8135,"low":7930,"close":8120,"volume":317032,"rsi_14":45.31,"sma_20":8420.25,"sma_60":7722.67,"sma_120":7838.88},{"date":"2026-05-22","open":8430,"high":8630,"low":8430,"close":8600,"volume":721457,"rsi_14":53.98,"sma_20":8446.25,"sma_60":7742.25,"sma_120":7846.25},{"date":"2026-05-26","open":8640,"high":8740,"low":8640,"close":8710,"volume":658290,"rsi_14":51.63,"sma_20":8458.5,"sma_60":7760.67,"sma_120":7853.38},{"date":"2026-05-27","open":8785,"high":8805,"low":8710,"close":8720,"volume":775183,"rsi_14":53.35,"sma_20":8454.75,"sma_60":7777.83,"sma_120":7861.5},{"date":"2026-05-28","open":8720,"high":8720,"low":8430,"close":8545,"volume":704521,"rsi_14":44.36,"sma_20":8452.25,"sma_60":7793.5,"sma_120":7866.71},{"date":"2026-05-29","open":8585,"high":8680,"low":8580,"close":8680,"volume":470015,"rsi_14":52.28,"sma_20":8455.0,"sma_60":7812.5,"sma_120":7872.17},{"date":"2026-06-01","open":8680,"high":8715,"low":8550,"close":8640,"volume":499525,"rsi_14":54.2,"sma_20":8465.25,"sma_60":7836.08,"sma_120":7877.58},{"date":"2026-06-02","open":8610,"high":8610,"low":8405,"close":8540,"volume":451837,"rsi_14":44.81,"sma_20":8477.0,"sma_60":7854.0,"sma_120":7883.58},{"date":"2026-06-04","open":8400,"high":8470,"low":8300,"close":8450,"volume":298964,"rsi_14":45.26,"sma_20":8469.75,"sma_60":7869.42,"sma_120":7886.92},{"date":"2026-06-05","open":8635,"high":8700,"low":8505,"close":8600,"volume":541640,"rsi_14":51.59,"sma_20":8475.25,"sma_60":7896.5,"sma_120":7891.58},{"date":"2026-06-08","open":8000,"high":8210,"low":7800,"close":7855,"volume":363879,"rsi_14":41.64,"sma_20":8422.75,"sma_60":7905.08,"sma_120":7886.08},{"date":"2026-06-09","open":7900,"high":7900,"low":7810,"close":7900,"volume":237489,"rsi_14":45.73,"sma_20":8390.5,"sma_60":7914.0,"sma_120":7881.75},{"date":"2026-06-10","open":7620,"high":7665,"low":7455,"close":7510,"volume":302953,"rsi_14":45.12,"sma_20":8346.0,"sma_60":7917.5,"sma_120":7875.62},{"date":"2026-06-11","open":7180,"high":7335,"low":7100,"close":7335,"volume":204293,"rsi_14":43.86,"sma_20":8272.5,"sma_60":7916.67,"sma_120":7867.71},{"date":"2026-06-12","open":7620,"high":7700,"low":7555,"close":7610,"volume":208511,"rsi_14":41.27,"sma_20":8218.5,"sma_60":7920.42,"sma_120":7863.54},{"date":"2026-06-15","open":7680,"high":7975,"low":7680,"close":7875,"volume":275213,"rsi_14":36.6,"sma_20":8186.25,"sma_60":7928.67,"sma_120":7857.88},{"date":"2026-06-16","open":7925,"high":8000,"low":7820,"close":7885,"volume":293447,"rsi_14":34.17,"sma_20":8161.75,"sma_60":7933.42,"sma_120":7857.21},{"date":"2026-06-17","open":7880,"high":7895,"low":7807,"close":7860,"volume":258965,"rsi_14":33.59,"sma_20":8147.25,"sma_60":7939.08,"sma_120":7859.62},{"date":"2026-06-18","open":8090,"high":8165,"low":8065,"close":8115,"volume":404807,"rsi_14":42.04,"sma_20":8163.0,"sma_60":7947.58,"sma_120":7862.33},{"date":"2026-06-19","open":8555,"high":8615,"low":8420,"close":8455,"volume":649481,"rsi_14":46.13,"sma_20":8200.25,"sma_60":7970.17,"sma_120":7871.83},{"date":"2026-06-22","open":8435,"high":8600,"low":8425,"close":8590,"volume":436993,"rsi_14":49.17,"sma_20":8223.75,"sma_60":7993.83,"sma_120":7881.33},{"date":"2026-06-23","open":8615,"high":8630,"low":8205,"close":8220,"volume":552404,"rsi_14":45.11,"sma_20":8204.75,"sma_60":8007.83,"sma_120":7885.17},{"date":"2026-06-24","open":8260,"high":8440,"low":8255,"close":8365,"volume":278301,"rsi_14":48.72,"sma_20":8187.5,"sma_60":8023.42,"sma_120":7890.54},{"date":"2026-06-25","open":8360,"high":8385,"low":8275,"close":8300,"volume":239084,"rsi_14":45.37,"sma_20":8166.5,"sma_60":8040.5,"sma_120":7896.79},{"date":"2026-06-26","open":8085,"high":8215,"low":7875,"close":7925,"volume":361647,"rsi_14":51.22,"sma_20":8135.5,"sma_60":8054.67,"sma_120":7899.92},{"date":"2026-06-29","open":7800,"high":7895,"low":7750,"close":7895,"volume":134443,"rsi_14":49.91,"sma_20":8096.25,"sma_60":8072.08,"sma_120":7904.38},{"date":"2026-06-30","open":7920,"high":8045,"low":7890,"close":8000,"volume":101888,"rsi_14":59.53,"sma_20":8064.25,"sma_60":8087.42,"sma_120":7910.5},{"date":"2026-07-01","open":8215,"high":8280,"low":8205,"close":8220,"volume":181809,"rsi_14":66.92,"sma_20":8048.25,"sma_60":8109.92,"sma_120":7917.96},{"date":"2026-07-02","open":8010,"high":8105,"low":7900,"close":7915,"volume":187344,"rsi_14":55.77,"sma_20":8021.5,"sma_60":8125.33,"sma_120":7919.12},{"date":"2026-07-03","open":7755,"high":7855,"low":7700,"close":7790,"volume":194287,"rsi_14":48.3,"sma_20":7981.0,"sma_60":8138.58,"sma_120":7916.71},{"date":"2026-07-06","open":7790,"high":7900,"low":7755,"close":7755,"volume":87869,"rsi_14":47.43,"sma_20":7976.0,"sma_60":8152.08,"sma_120":7913.42},{"date":"2026-07-07","open":7830,"high":7890,"low":7700,"close":7765,"volume":198373,"rsi_14":48.11,"sma_20":7969.25,"sma_60":8163.58,"sma_120":7911.29},{"date":"2026-07-08","open":7425,"high":7495,"low":7270,"close":7280,"volume":207344,"rsi_14":34.79,"sma_20":7957.75,"sma_60":8167.75,"sma_120":7904.79},{"date":"2026-07-09","open":7315,"high":7337,"low":7240,"close":7295,"volume":62823,"rsi_14":26.03,"sma_20":7955.75,"sma_60":8171.83,"sma_120":7894.42},{"date":"2026-07-10","open":7365,"high":7485,"low":7360,"close":7390,"volume":123742,"rsi_14":24.79,"sma_20":7944.75,"sma_60":8175.92,"sma_120":7884.54},{"date":"2026-07-13","open":7285,"high":7300,"low":7180,"close":7180,"volume":111194,"rsi_14":26.58,"sma_20":7910.0,"sma_60":8169.67,"sma_120":7873.38},{"date":"2026-07-14","open":6975,"high":7010,"low":6870,"close":7010,"volume":131079,"rsi_14":19.82,"sma_20":7866.25,"sma_60":8156.83,"sma_120":7861.21},{"date":"2026-07-15","open":7125,"high":7175,"low":7060,"close":7150,"volume":91046,"rsi_14":25.22,"sma_20":7830.75,"sma_60":8141.42,"sma_120":7848.54},{"date":"2026-07-16","open":7000,"high":7000,"low":6875,"close":6930,"volume":97960,"rsi_14":27.02,"sma_20":7771.5,"sma_60":8124.58,"sma_120":7834.79},{"date":"2026-07-20","open":6655,"high":6690,"low":6525,"close":6585,"volume":138485,"rsi_14":23.59,"sma_20":7678.0,"sma_60":8101.25,"sma_120":7818.79},{"date":"2026-07-21","open":6680,"high":6765,"low":6595,"close":6760,"volume":52344,"rsi_14":25.69,"sma_20":7586.5,"sma_60":8076.83,"sma_120":7805.29},{"date":"2026-07-22","open":7130,"high":7205,"low":6980,"close":6980,"volume":126006,"rsi_14":25.69,"sma_20":7524.5,"sma_60":8058.5,"sma_120":7792.75},{"date":"2026-07-23","open":6940,"high":7050,"low":6925,"close":7010,"volume":57948,"rsi_14":30.11,"sma_20":7456.75,"sma_60":8034.25,"sma_120":7781.08},{"date":"2026-07-24","open":7060,"high":7060,"low":6880,"close":6935,"volume":43555,"rsi_14":30.79,"sma_20":7388.5,"sma_60":8003.25,"sma_120":7771.96},{"date":"2026-07-27","open":6645,"high":6760,"low":6645,"close":6760,"volume":92075,"rsi_14":28.96,"sma_20":7330.25,"sma_60":7972.67,"sma_120":7762.17},{"date":"2026-07-28","open":6715,"high":6715,"low":6510,"close":6510,"volume":93678,"rsi_14":25.91,"sma_20":7261.0,"sma_60":7937.42,"sma_120":7748.25},{"date":"2026-07-29","open":6350,"high":6505,"low":6220,"close":6230,"volume":132553,"rsi_14":28.12,"sma_20":7172.5,"sma_60":7900.67,"sma_120":7729.96},{"date":"2026-07-30","open":6055,"high":6100,"low":5925,"close":5925,"volume":148742,"rsi_14":24.54,"sma_20":7057.75,"sma_60":7861.0,"sma_120":7712.04},{"date":"2026-07-31","open":6480,"high":6700,"low":6480,"close":6650,"volume":81175,"rsi_14":38.86,"sma_20":6994.5,"sma_60":7828.58,"sma_120":7703.42},{"date":"2026-08-03","open":6645,"high":6645,"low":6455,"close":6530,"volume":44845,"rsi_14":39.94,"sma_20":6931.5,"sma_60":7795.92,"sma_120":7692.21},{"date":"2026-08-04","open":6715,"high":6775,"low":6675,"close":6750,"volume":66074,"rsi_14":46.04,"sma_20":6881.25,"sma_60":7760.0,"sma_120":7681.21},{"date":"2026-08-05","open":6800,"high":6930,"low":6800,"close":6920,"volume":61630,"rsi_14":46.53,"sma_20":6839.0,"sma_60":7732.92,"sma_120":7675.92},{"date":"2026-08-06","open":6780,"high":6790,"low":6700,"close":6740,"volume":57939,"rsi_14":47.09,"sma_20":6812.0,"sma_60":7705.25,"sma_120":7672.0},{"date":"2026-08-07","open":6755,"high":6875,"low":6750,"close":6795,"volume":29796,"rsi_14":53.52,"sma_20":6787.0,"sma_60":7671.75,"sma_120":7664.12},{"date":"2026-08-10","open":7005,"high":7090,"low":6945,"close":7090,"volume":54176,"rsi_14":55.32,"sma_20":6772.0,"sma_60":7645.08,"sma_120":7656.96},{"date":"2026-08-11","open":6735,"high":6850,"low":6735,"close":6830,"volume":51241,"rsi_14":47.61,"sma_20":6754.5,"sma_60":7616.92,"sma_120":7649.21},{"date":"2026-08-12","open":6895,"high":6995,"low":6895,"close":6985,"volume":70987,"rsi_14":49.62,"sma_20":6753.25,"sma_60":7593.75,"sma_120":7643.83},{"date":"2026-08-13","open":6985,"high":7055,"low":6955,"close":7055,"volume":68678,"rsi_14":51.84,"sma_20":6748.5,"sma_60":7575.5,"sma_120":7641.25},{"date":"2026-08-14","open":7100,"high":7180,"low":7082,"close":7120,"volume":94601,"rsi_14":55.71,"sma_20":6758.0,"sma_60":7564.17,"sma_120":7637.04},{"date":"2026-08-18","open":6985,"high":6985,"low":6775,"close":6850,"volume":162681,"rsi_14":55.36,"sma_20":6771.25,"sma_60":7549.83,"sma_120":7629.92},{"date":"2026-08-19","open":6530,"high":6530,"low":6350,"close":6400,"volume":158822,"rsi_14":52.54,"sma_20":6753.25,"sma_60":7521.17,"sma_120":7621.92},{"date":"2026-08-20","open":6545,"high":6650,"low":6545,"close":6635,"volume":107632,"rsi_14":60.86,"sma_20":6736.0,"sma_60":7488.42,"sma_120":7615.33},{"date":"2026-08-21","open":6425,"high":6425,"low":6325,"close":6380,"volume":141257,"rsi_14":45.18,"sma_20":6704.5,"sma_60":7449.58,"sma_120":7605.12},{"date":"2026-08-24","open":6420,"high":6490,"low":6350,"close":6380,"volume":57731,"rsi_14":47.2,"sma_20":6676.75,"sma_60":7410.58,"sma_120":7594.21},{"date":"2026-08-25","open":6285,"high":6360,"low":6230,"close":6360,"volume":66057,"rsi_14":42.14,"sma_20":6656.75,"sma_60":7374.17,"sma_120":7583.83},{"date":"2026-08-26","open":6595,"high":6650,"low":6555,"close":6555,"volume":144327,"rsi_14":42.71,"sma_20":6659.0,"sma_60":7338.75,"sma_120":7575.62},{"date":"2026-08-27","open":6530,"high":6580,"low":6450,"close":6525,"volume":108049,"rsi_14":45.44,"sma_20":6673.75,"sma_60":7303.5,"sma_120":7569.79},{"date":"2026-08-28","open":6610,"high":6615,"low":6500,"close":6530,"volume":64746,"rsi_14":44.25,"sma_20":6704.0,"sma_60":7270.0,"sma_120":7562.0},{"date":"2026-08-31","open":6345,"high":6345,"low":6220,"close":6280,"volume":85612,"rsi_14":32.08,"sma_20":6685.5,"sma_60":7233.83,"sma_120":7551.62},{"date":"2026-09-01","open":6260,"high":6290,"low":6195,"close":6280,"volume":38630,"rsi_14":36.25,"sma_20":6673.0,"sma_60":7195.17,"sma_120":7545.83},{"date":"2026-09-02","open":6185,"high":6255,"low":6185,"close":6210,"volume":44455,"rsi_14":29.77,"sma_20":6646.0,"sma_60":7167.75,"sma_120":7536.42},{"date":"2026-09-03","open":6250,"high":6345,"low":6250,"close":6280,"volume":49160,"rsi_14":29.77,"sma_20":6614.0,"sma_60":7140.75,"sma_120":7527.38},{"date":"2026-09-04","open":6335,"high":6390,"low":6325,"close":6345,"volume":33570,"rsi_14":29.77,"sma_20":6594.25,"sma_60":7121.33,"sma_120":7519.42},{"date":"2026-09-07","open":6420,"high":6450,"low":6355,"close":6420,"volume":56634,"rsi_14":37.5,"sma_20":6575.5,"sma_60":7106.08,"sma_120":7511.38},{"date":"2026-09-08","open":6500,"high":6535,"low":6455,"close":6485,"volume":87906,"rsi_14":53.18,"sma_20":6545.25,"sma_60":7087.33,"sma_120":7503.88},{"date":"2026-09-09","open":6745,"high":6805,"low":6725,"close":6765,"volume":208892,"rsi_14":54.71,"sma_20":6542.0,"sma_60":7068.83,"sma_120":7498.75},{"date":"2026-09-10","open":6645,"high":6650,"low":6515,"close":6555,"volume":104667,"rsi_14":56.55,"sma_20":6520.5,"sma_60":7046.67,"sma_120":7490.04},{"date":"2026-09-11","open":6320,"high":6400,"low":6290,"close":6395,"volume":148197,"rsi_14":50.5,"sma_20":6487.5,"sma_60":7022.25,"sma_120":7480.67},{"date":"2026-09-14","open":6015,"high":6040,"low":5945,"close":5995,"volume":279522,"rsi_14":40.27,"sma_20":6431.25,"sma_60":6986.92,"sma_120":7467.25},{"date":"2026-09-15","open":5930,"high":5950,"low":5900,"close":5930,"volume":223127,"rsi_14":32.09,"sma_20":6385.25,"sma_60":6944.83,"sma_120":7457.5},{"date":"2026-09-16","open":5930,"high":5950,"low":5877,"close":5945,"volume":206013,"rsi_14":33.24,"sma_20":6362.5,"sma_60":6900.75,"sma_120":7447.29},{"date":"2026-09-17","open":5930,"high":6020,"low":5930,"close":6020,"volume":199798,"rsi_14":35.83,"sma_20":6331.75,"sma_60":6864.08,"sma_120":7435.96},{"date":"2026-09-18","open":6210,"high":6310,"low":6210,"close":6310,"volume":207757,"rsi_14":50.82,"sma_20":6328.25,"sma_60":6829.83,"sma_120":7426.62},{"date":"2026-09-21","open":6095,"high":6160,"low":6095,"close":6140,"volume":195566,"rsi_14":46.52,"sma_20":6316.25,"sma_60":6793.83,"sma_120":7417.17},{"date":"2026-09-22","open":6220,"high":6280,"low":6085,"close":6095,"volume":197744,"rsi_14":47.1,"sma_20":6303.0,"sma_60":6763.33,"sma_120":7409.0},{"date":"2026-09-23","open":6140,"high":6190,"low":6125,"close":6180,"volume":69520,"rsi_14":47.5,"sma_20":6284.25,"sma_60":6734.75,"sma_120":7403.42},{"date":"2026-09-28","open":6010,"high":6020,"low":5930,"close":5940,"volume":182856,"rsi_14":40.69,"sma_20":6255.0,"sma_60":6700.42,"sma_120":7393.92},{"date":"2026-09-29","open":5785,"high":5825,"low":5730,"close":5770,"volume":189031,"rsi_14":35.68,"sma_20":6217.0,"sma_60":6659.58,"sma_120":7384.75},{"date":"2026-09-30","open":5840,"high":5880,"low":5820,"close":5860,"volume":87347,"rsi_14":36.38,"sma_20":6196.0,"sma_60":6625.33,"sma_120":7375.33},{"date":"2026-10-01","open":5820,"high":5975,"low":5820,"close":5975,"volume":120901,"rsi_14":31.46,"sma_20":6180.75,"sma_60":6595.08,"sma_120":7366.83},{"date":"2026-10-02","open":5830,"high":5855,"low":5795,"close":5800,"volume":148890,"rsi_14":31.98,"sma_20":6160.25,"sma_60":6562.5,"sma_120":7357.29},{"date":"2026-10-06","open":5800,"high":5875,"low":5800,"close":5860,"volume":102931,"rsi_14":36.59,"sma_20":6139.25,"sma_60":6530.75,"sma_120":7347.17},{"date":"2026-10-07","open":6180,"high":6180,"low":6095,"close":6110,"volume":431846,"rsi_14":53.12,"sma_20":6127.5,"sma_60":6511.25,"sma_120":7339.5},{"date":"2026-10-08","open":5960,"high":6005,"low":5930,"close":5945,"volume":138198,"rsi_14":50.39,"sma_20":6103.75,"sma_60":6488.75,"sma_120":7330.29},{"date":"2026-10-12","open":5840,"high":5840,"low":5790,"close":5795,"volume":86346,"rsi_14":46.39,"sma_20":6069.25,"sma_60":6462.17,"sma_120":7319.04},{"date":"2026-10-13","open":5520,"high":5560,"low":5470,"close":5555,"volume":168032,"rsi_14":39.64,"sma_20":6008.75,"sma_60":6435.08,"sma_120":7302.38},{"date":"2026-10-14","open":5505,"high":5570,"low":5490,"close":5525,"volume":83889,"rsi_14":30.23,"sma_20":5957.25,"sma_60":6410.33,"sma_120":7283.58},{"date":"2026-10-15","open":5045,"high":5120,"low":5035,"close":5070,"volume":217997,"rsi_14":26.43,"sma_20":5891.0,"sma_60":6375.67,"sma_120":7258.54},{"date":"2026-10-16","open":5180,"high":5245,"low":5145,"close":5145,"volume":179899,"rsi_14":29.35,"sma_20":5848.5,"sma_60":6345.92,"sma_120":7235.25},{"date":"2026-10-19","open":5005,"high":5030,"low":4945,"close":5005,"volume":246354,"rsi_14":25.05,"sma_20":5802.25,"sma_60":6319.58,"sma_120":7210.42},{"date":"2026-10-20","open":4855,"high":4855,"low":4760,"close":4790,"volume":125919,"rsi_14":25.32,"sma_20":5744.5,"sma_60":6286.75,"sma_120":7181.79},{"date":"2026-10-21","open":4880,"high":4925,"low":4860,"close":4885,"volume":89022,"rsi_14":30.38,"sma_20":5687.75,"sma_60":6251.83,"sma_120":7155.17},{"date":"2026-10-22","open":4885,"high":4900,"low":4760,"close":4780,"volume":92812,"rsi_14":26.21,"sma_20":5611.25,"sma_60":6214.67,"sma_120":7124.46},{"date":"2026-10-23","open":4556,"high":4665,"low":4516,"close":4665,"volume":108452,"rsi_14":21.15,"sma_20":5537.5,"sma_60":6176.83,"sma_120":7090.04}],"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 미국AI전력SMR","phase":"above-fold","symbol_resolved":true}