{"status":"ok","report":{"etf":{"aum":728000000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"FORD MOTOR CO","ticker":"","weight":null},{"name":"COMCAST CORP-CLASS A","ticker":"","weight":null},{"name":"VERIZON COMMUNICATIONS INC","ticker":"","weight":null},{"name":"SCHWAB US DVD EQUITY ETF","ticker":"","weight":null},{"name":"BRISTOL-MYERS SQUIBB CO","ticker":"","weight":null},{"name":"COCA-COLA CO/THE","ticker":"","weight":null},{"name":"ALTRIA GROUP INC","ticker":"","weight":null},{"name":"SLB LTD","ticker":"","weight":null},{"name":"ABBOTT LABORATORIES","ticker":"","weight":null},{"name":"MERCK & CO. INC.","ticker":"","weight":null}],"base_index":"DowJones U.S. Dividend 100 7% Premium Covered Call 지수 (TR)","aum_display":"7,280억","expense_ratio":0.39,"dividend_yield":null,"holdings_count":10,"tracking_error":1.59},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:53.979975+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":62.3,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.5,"direction":"higher_better","percentile":53}],"summary":"RSI 62","percentile":62}},"is_etf":true,"signals":[],"summary":"TIGER 미국배당다우존스타겟커버드콜2호(458760)은(는) DowJones U.S. Dividend 100 7% Premium Covered Call 지수 (TR)를 추종하는 ETF입니다, 순자산 7,280억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":9.64,"direction":"higher_better","percentile":null}],"summary":"배당수익률 9.64%","value_pct":9.64},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":9.6398},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-36.19544071120254,"grade":"B","trend":"상승","atr_14":115.71428571428571,"rsi_14":62.33183856502242,"sma_20":10397.8,"sma_60":10777.633333333333,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 62.3로 강세 구간입니다. MACD(-36.20)가 시그널선(-98.35)을 상회합니다(골든크로스). SMA20 10398, SMA60 10778 — 혼조세입니다. 볼린저밴드 10035~10761 (현재 위치 101%).","bb_lower":10034.781212607391,"bb_upper":10760.818787392607,"macd_signal":-98.34910662006358},"change_pct":1.6,"chart_data":[{"date":"2024-10-23","open":8918,"high":8918,"low":8840,"close":8874,"volume":2053616},{"date":"2024-10-24","open":8874,"high":8874,"low":8840,"close":8870,"volume":2549989},{"date":"2024-10-25","open":8878,"high":8956,"low":8878,"close":8956,"volume":2026306},{"date":"2024-10-28","open":8933,"high":8933,"low":8893,"close":8907,"volume":2778950},{"date":"2024-10-29","open":8921,"high":8921,"low":8869,"close":8919,"volume":2535959},{"date":"2024-10-30","open":9492,"high":9492,"low":9445,"close":9454,"volume":1336161},{"date":"2024-10-31","open":8830,"high":8852,"low":8807,"close":8817,"volume":649212},{"date":"2024-11-01","open":8806,"high":8880,"low":8806,"close":8867,"volume":794145},{"date":"2024-11-04","open":8819,"high":8819,"low":8749,"close":8792,"volume":1111144},{"date":"2024-11-05","open":9416,"high":9468,"low":9411,"close":9458,"volume":1061562},{"date":"2024-11-06","open":8880,"high":9106,"low":8860,"close":9071,"volume":3820919},{"date":"2024-11-07","open":9162,"high":9232,"low":9154,"close":9167,"volume":4213502},{"date":"2024-11-08","open":9130,"high":9133,"low":8999,"close":9092,"volume":953428},{"date":"2024-11-11","open":9154,"high":9211,"low":9154,"close":9175,"volume":1173279},{"date":"2024-11-12","open":9195,"high":9254,"low":9195,"close":9254,"volume":2194429},{"date":"2024-11-13","open":9225,"high":9225,"low":9176,"close":9200,"volume":2002539},{"date":"2024-11-14","open":9225,"high":9254,"low":9204,"close":9233,"volume":1205732},{"date":"2024-11-15","open":9225,"high":9225,"low":9145,"close":9167,"volume":1879567},{"date":"2024-11-18","open":9098,"high":9108,"low":9040,"close":9108,"volume":3377290},{"date":"2024-11-19","open":9125,"high":9143,"low":9104,"close":9133,"volume":1093209},{"date":"2024-11-20","open":9132,"high":9137,"low":9057,"close":9096,"volume":2080209},{"date":"2024-11-21","open":9108,"high":9161,"low":9098,"close":9117,"volume":818385},{"date":"2024-11-22","open":9171,"high":9217,"low":9171,"close":9217,"volume":799829},{"date":"2024-11-25","open":9345,"high":9389,"low":9329,"close":9379,"volume":1712794},{"date":"2024-11-26","open":9375,"high":9384,"low":9329,"close":9375,"volume":2219119},{"date":"2024-11-27","open":9346,"high":9349,"low":9316,"close":9346,"volume":2231817},{"date":"2024-11-28","open":9328,"high":9341,"low":9298,"close":9325,"volume":1166692},{"date":"2024-11-29","open":9326,"high":9359,"low":9321,"close":9346,"volume":1262983},{"date":"2024-12-02","open":9346,"high":9368,"low":9334,"close":9359,"volume":887240},{"date":"2024-12-03","open":9341,"high":9341,"low":9298,"close":9333,"volume":947492},{"date":"2024-12-04","open":9334,"high":9373,"low":9316,"close":9350,"volume":1243869},{"date":"2024-12-05","open":9246,"high":9347,"low":9241,"close":9274,"volume":1907730},{"date":"2024-12-06","open":9270,"high":9348,"low":9255,"close":9270,"volume":1003208},{"date":"2024-12-09","open":9276,"high":9354,"low":9276,"close":9346,"volume":843725},{"date":"2024-12-10","open":9347,"high":9347,"low":9282,"close":9295,"volume":960926},{"date":"2024-12-11","open":9285,"high":9304,"low":9274,"close":9300,"volume":722867},{"date":"2024-12-12","open":9245,"high":9250,"low":9191,"close":9232,"volume":1771480},{"date":"2024-12-13","open":9232,"high":9250,"low":9225,"close":9228,"volume":653918},{"date":"2024-12-16","open":9228,"high":9261,"low":9204,"close":9245,"volume":900307},{"date":"2024-12-17","open":9244,"high":9244,"low":9122,"close":9157,"volume":2007789},{"date":"2024-12-18","open":9157,"high":9157,"low":9135,"close":9140,"volume":854008},{"date":"2024-12-19","open":9051,"high":9068,"low":9036,"close":9068,"volume":1134713},{"date":"2024-12-20","open":9067,"high":9075,"low":8958,"close":9018,"volume":1027488},{"date":"2024-12-23","open":9146,"high":9165,"low":9108,"close":9161,"volume":815034},{"date":"2024-12-24","open":9160,"high":9169,"low":9138,"close":9169,"volume":978104},{"date":"2024-12-26","open":9254,"high":9274,"low":9222,"close":9274,"volume":1093940},{"date":"2024-12-27","open":9292,"high":9399,"low":9275,"close":9275,"volume":948329},{"date":"2024-12-30","open":9275,"high":9292,"low":9233,"close":9275,"volume":684833},{"date":"2025-01-02","open":9267,"high":9275,"low":9241,"close":9275,"volume":1150474},{"date":"2025-01-03","open":9274,"high":9274,"low":9232,"close":9250,"volume":850418},{"date":"2025-01-06","open":9266,"high":9336,"low":9266,"close":9301,"volume":1202967},{"date":"2025-01-07","open":9203,"high":9216,"low":9133,"close":9152,"volume":2157710},{"date":"2025-01-08","open":9157,"high":9184,"low":9097,"close":9169,"volume":964799},{"date":"2025-01-09","open":9189,"high":9206,"low":9161,"close":9203,"volume":662613},{"date":"2025-01-10","open":9184,"high":9224,"low":9156,"close":9220,"volume":470602},{"date":"2025-01-13","open":9205,"high":9218,"low":9159,"close":9186,"volume":926723},{"date":"2025-01-14","open":9251,"high":9275,"low":9233,"close":9258,"volume":1023542},{"date":"2025-01-15","open":9275,"high":9309,"low":9270,"close":9296,"volume":532284},{"date":"2025-01-16","open":9338,"high":9362,"low":9317,"close":9347,"volume":994546},{"date":"2025-01-17","open":9352,"high":9363,"low":9331,"close":9360,"volume":830350},{"date":"2025-01-20","open":9366,"high":9398,"low":9313,"close":9360,"volume":1161369},{"date":"2025-01-21","open":9323,"high":9328,"low":9245,"close":9301,"volume":1342200},{"date":"2025-01-22","open":9301,"high":9318,"low":9262,"close":9313,"volume":1566253},{"date":"2025-01-23","open":9220,"high":9256,"low":9203,"close":9224,"volume":2261856},{"date":"2025-01-24","open":9268,"high":9277,"low":9215,"close":9224,"volume":1476385},{"date":"2025-01-31","open":9278,"high":9361,"low":9278,"close":9356,"volume":1260277},{"date":"2025-02-03","open":9297,"high":9346,"low":9275,"close":9288,"volume":1413156},{"date":"2025-02-04","open":9356,"high":9356,"low":9305,"close":9313,"volume":892152},{"date":"2025-02-05","open":9312,"high":9312,"low":9219,"close":9219,"volume":1462390},{"date":"2025-02-06","open":9263,"high":9275,"low":9251,"close":9271,"volume":995422},{"date":"2025-02-07","open":9268,"high":9268,"low":9210,"close":9224,"volume":855123},{"date":"2025-02-10","open":9225,"high":9229,"low":9189,"close":9198,"volume":956527},{"date":"2025-02-11","open":9203,"high":9211,"low":9194,"close":9198,"volume":660907},{"date":"2025-02-12","open":9262,"high":9279,"low":9245,"close":9262,"volume":1017201},{"date":"2025-02-13","open":9224,"high":9254,"low":9215,"close":9232,"volume":1177147},{"date":"2025-02-14","open":9232,"high":9239,"low":9188,"close":9224,"volume":842395},{"date":"2025-02-17","open":9217,"high":9217,"low":9167,"close":9185,"volume":956207},{"date":"2025-02-18","open":9183,"high":9224,"low":9173,"close":9202,"volume":707956},{"date":"2025-02-19","open":9220,"high":9236,"low":9215,"close":9228,"volume":823043},{"date":"2025-02-20","open":9274,"high":9291,"low":9250,"close":9258,"volume":709243},{"date":"2025-02-21","open":9267,"high":9297,"low":9267,"close":9283,"volume":597608},{"date":"2025-02-24","open":9263,"high":9302,"low":9242,"close":9271,"volume":756681},{"date":"2025-02-25","open":9271,"high":9297,"low":9263,"close":9292,"volume":728324},{"date":"2025-02-26","open":9319,"high":9369,"low":9319,"close":9369,"volume":683413},{"date":"2025-02-27","open":9408,"high":9408,"low":9262,"close":9341,"volume":723963},{"date":"2025-02-28","open":9351,"high":9433,"low":9351,"close":9428,"volume":1291766},{"date":"2025-03-04","open":9470,"high":9515,"low":9467,"close":9505,"volume":2367820},{"date":"2025-03-05","open":9399,"high":9414,"low":9365,"close":9385,"volume":995477},{"date":"2025-03-06","open":9394,"high":9398,"low":9281,"close":9320,"volume":1163123},{"date":"2025-03-07","open":9319,"high":9358,"low":9315,"close":9346,"volume":593608},{"date":"2025-03-10","open":9404,"high":9482,"low":9364,"close":9441,"volume":1380602},{"date":"2025-03-11","open":9442,"high":9512,"low":9438,"close":9510,"volume":2062788},{"date":"2025-03-12","open":9335,"high":9402,"low":9263,"close":9298,"volume":2620211},{"date":"2025-03-13","open":9262,"high":9262,"low":9154,"close":9173,"volume":1446257},{"date":"2025-03-14","open":9165,"high":9174,"low":9112,"close":9151,"volume":821123},{"date":"2025-03-17","open":9184,"high":9194,"low":9142,"close":9151,"volume":556221},{"date":"2025-03-18","open":9254,"high":9333,"low":9236,"close":9333,"volume":622654},{"date":"2025-03-19","open":9312,"high":9330,"low":9298,"close":9320,"volume":828228},{"date":"2025-03-20","open":9366,"high":9418,"low":9366,"close":9397,"volume":872470},{"date":"2025-03-21","open":9402,"high":9439,"low":9376,"close":9385,"volume":782320},{"date":"2025-03-24","open":9383,"high":9428,"low":9383,"close":9428,"volume":588164},{"date":"2025-03-25","open":9437,"high":9457,"low":9437,"close":9449,"volume":772411},{"date":"2025-03-26","open":9357,"high":9382,"low":9349,"close":9372,"volume":1750784},{"date":"2025-03-27","open":9428,"high":9467,"low":9428,"close":9467,"volume":847834},{"date":"2025-03-28","open":9437,"high":9457,"low":9412,"close":9454,"volume":572168},{"date":"2025-03-31","open":9420,"high":9420,"low":9381,"close":9415,"volume":540755},{"date":"2025-04-01","open":9516,"high":9533,"low":9485,"close":9502,"volume":761678},{"date":"2025-04-02","open":9498,"high":9512,"low":9452,"close":9480,"volume":489734},{"date":"2025-04-03","open":9405,"high":9409,"low":9318,"close":9350,"volume":1129554},{"date":"2025-04-04","open":9141,"high":9141,"low":8929,"close":8988,"volume":2271484},{"date":"2025-04-07","open":8383,"high":8537,"low":8310,"close":8396,"volume":2188757},{"date":"2025-04-08","open":8614,"high":8719,"low":8614,"close":8710,"volume":897900},{"date":"2025-04-09","open":8442,"high":8442,"low":8284,"close":8344,"volume":1153058},{"date":"2025-04-10","open":8896,"high":8900,"low":8797,"close":8805,"volume":835965},{"date":"2025-04-11","open":8527,"high":8593,"low":8375,"close":8583,"volume":895173},{"date":"2025-04-14","open":8517,"high":8522,"low":8382,"close":8483,"volume":1261601},{"date":"2025-04-15","open":8483,"high":8517,"low":8458,"close":8509,"volume":625695},{"date":"2025-04-16","open":8455,"high":8471,"low":8398,"close":8448,"volume":1128813},{"date":"2025-04-17","open":8345,"high":8387,"low":8325,"close":8387,"volume":1086194},{"date":"2025-04-18","open":8390,"high":8492,"low":8390,"close":8492,"volume":324795},{"date":"2025-04-21","open":8493,"high":8510,"low":8348,"close":8383,"volume":607999},{"date":"2025-04-22","open":8360,"high":8365,"low":8300,"close":8318,"volume":544401},{"date":"2025-04-23","open":8537,"high":8547,"low":8493,"close":8518,"volume":427976},{"date":"2025-04-24","open":8501,"high":8505,"low":8455,"close":8501,"volume":541657},{"date":"2025-04-25","open":8580,"high":8619,"low":8547,"close":8601,"volume":736906},{"date":"2025-04-28","open":8570,"high":8601,"low":8513,"close":8601,"volume":754994},{"date":"2025-04-29","open":8647,"high":8647,"low":8590,"close":8620,"volume":385761},{"date":"2025-04-30","open":8611,"high":8611,"low":8511,"close":8524,"volume":569959},{"date":"2025-05-02","open":8522,"high":8627,"low":8466,"close":8466,"volume":674485},{"date":"2025-05-07","open":8247,"high":8338,"low":8231,"close":8330,"volume":969298},{"date":"2025-05-08","open":8320,"high":8345,"low":8285,"close":8330,"volume":744456},{"date":"2025-05-09","open":8349,"high":8415,"low":8320,"close":8357,"volume":763375},{"date":"2025-05-12","open":8365,"high":8419,"low":8352,"close":8401,"volume":741938},{"date":"2025-05-13","open":8553,"high":8576,"low":8521,"close":8576,"volume":677835},{"date":"2025-05-14","open":8581,"high":8629,"low":8571,"close":8629,"volume":588427},{"date":"2025-05-15","open":8429,"high":8463,"low":8362,"close":8387,"volume":1203826},{"date":"2025-05-16","open":8473,"high":8509,"low":8450,"close":8466,"volume":379652},{"date":"2025-05-19","open":8483,"high":8551,"low":8474,"close":8510,"volume":890202},{"date":"2025-05-20","open":8511,"high":8519,"low":8455,"close":8475,"volume":647758},{"date":"2025-05-21","open":8447,"high":8447,"low":8387,"close":8387,"volume":675438},{"date":"2025-05-22","open":8289,"high":8292,"low":8234,"close":8269,"volume":1002145},{"date":"2025-05-23","open":8259,"high":8259,"low":8182,"close":8194,"volume":863344},{"date":"2025-05-26","open":8194,"high":8223,"low":8162,"close":8212,"volume":482719},{"date":"2025-05-27","open":8114,"high":8230,"low":8114,"close":8225,"volume":456203},{"date":"2025-05-28","open":8258,"high":8300,"low":8241,"close":8286,"volume":614041},{"date":"2025-05-29","open":8328,"high":8337,"low":8300,"close":8309,"volume":447915},{"date":"2025-05-30","open":8278,"high":8306,"low":8224,"close":8283,"volume":397445},{"date":"2025-06-02","open":8284,"high":8284,"low":8214,"close":8225,"volume":490071},{"date":"2025-06-04","open":8264,"high":8344,"low":8264,"close":8278,"volume":752137},{"date":"2025-06-05","open":8276,"high":8281,"low":8157,"close":8199,"volume":857648},{"date":"2025-06-09","open":8228,"high":8254,"low":8199,"close":8212,"volume":675945},{"date":"2025-06-10","open":8213,"high":8309,"low":8213,"close":8309,"volume":411018},{"date":"2025-06-11","open":8370,"high":8438,"low":8365,"close":8438,"volume":522504},{"date":"2025-06-12","open":8433,"high":8433,"low":8318,"close":8327,"volume":408642},{"date":"2025-06-13","open":8341,"high":8411,"low":8288,"close":8407,"volume":480134},{"date":"2025-06-16","open":8406,"high":8434,"low":8388,"close":8420,"volume":393551},{"date":"2025-06-17","open":8394,"high":8394,"low":8330,"close":8394,"volume":380519},{"date":"2025-06-18","open":8444,"high":8449,"low":8384,"close":8398,"volume":344435},{"date":"2025-06-19","open":8398,"high":8431,"low":8384,"close":8411,"volume":316654},{"date":"2025-06-20","open":8412,"high":8412,"low":8339,"close":8367,"volume":398019},{"date":"2025-06-23","open":8367,"high":8478,"low":8358,"close":8478,"volume":729389},{"date":"2025-06-24","open":8431,"high":8473,"low":8366,"close":8389,"volume":1079881},{"date":"2025-06-25","open":8336,"high":8347,"low":8299,"close":8336,"volume":588703},{"date":"2025-06-26","open":8338,"high":8338,"low":8233,"close":8243,"volume":945222},{"date":"2025-06-27","open":8279,"high":8279,"low":8224,"close":8274,"volume":613442},{"date":"2025-06-30","open":8279,"high":8293,"low":8224,"close":8243,"volume":500569},{"date":"2025-07-01","open":8243,"high":8256,"low":8206,"close":8247,"volume":612053},{"date":"2025-07-02","open":8340,"high":8445,"low":8340,"close":8435,"volume":957207},{"date":"2025-07-03","open":8461,"high":8536,"low":8461,"close":8516,"volume":674035},{"date":"2025-07-04","open":8535,"high":8545,"low":8485,"close":8498,"volume":431380},{"date":"2025-07-07","open":8497,"high":8534,"low":8493,"close":8529,"volume":385471},{"date":"2025-07-08","open":8525,"high":8525,"low":8480,"close":8498,"volume":308993},{"date":"2025-07-09","open":8512,"high":8573,"low":8512,"close":8569,"volume":439854},{"date":"2025-07-10","open":8572,"high":8572,"low":8534,"close":8534,"volume":330145},{"date":"2025-07-11","open":8266,"high":8632,"low":8266,"close":8632,"volume":650897},{"date":"2025-07-14","open":8632,"high":8637,"low":8589,"close":8623,"volume":370700},{"date":"2025-07-15","open":8627,"high":8661,"low":8605,"close":8632,"volume":440160},{"date":"2025-07-16","open":8575,"high":8582,"low":8547,"close":8547,"volume":423093},{"date":"2025-07-17","open":8553,"high":8583,"low":8548,"close":8583,"volume":354216},{"date":"2025-07-18","open":8639,"high":8677,"low":8624,"close":8677,"volume":434936},{"date":"2025-07-21","open":8661,"high":8665,"low":8632,"close":8632,"volume":472967},{"date":"2025-07-22","open":8629,"high":8629,"low":8555,"close":8565,"volume":355780},{"date":"2025-07-23","open":8579,"high":8619,"low":8573,"close":8610,"volume":320105},{"date":"2025-07-24","open":8607,"high":8607,"low":8518,"close":8543,"volume":592025},{"date":"2025-07-25","open":8543,"high":8608,"low":8543,"close":8596,"volume":244748},{"date":"2025-07-28","open":8529,"high":8573,"low":8525,"close":8568,"volume":349774},{"date":"2025-07-29","open":8571,"high":8585,"low":8556,"close":8585,"volume":437815},{"date":"2025-07-30","open":8562,"high":8562,"low":8488,"close":8519,"volume":428837},{"date":"2025-07-31","open":8456,"high":8476,"low":8416,"close":8416,"volume":653094},{"date":"2025-08-01","open":8411,"high":8429,"low":8391,"close":8416,"volume":465392},{"date":"2025-08-04","open":8394,"high":8394,"low":8330,"close":8358,"volume":555672},{"date":"2025-08-05","open":8372,"high":8411,"low":8363,"close":8403,"volume":347453},{"date":"2025-08-06","open":8407,"high":8476,"low":8404,"close":8461,"volume":398739},{"date":"2025-08-07","open":8405,"high":8415,"low":8381,"close":8398,"volume":373494},{"date":"2025-08-08","open":8403,"high":8434,"low":8385,"close":8434,"volume":473458},{"date":"2025-08-11","open":8443,"high":8476,"low":8434,"close":8443,"volume":487081},{"date":"2025-08-12","open":8444,"high":8451,"low":8426,"close":8439,"volume":421584},{"date":"2025-08-13","open":8452,"high":8480,"low":8447,"close":8456,"volume":415283},{"date":"2025-08-14","open":8514,"high":8562,"low":8498,"close":8528,"volume":672256},{"date":"2025-08-18","open":8531,"high":8546,"low":8508,"close":8510,"volume":318673},{"date":"2025-08-19","open":8509,"high":8528,"low":8507,"close":8528,"volume":321537},{"date":"2025-08-20","open":8582,"high":8641,"low":8582,"close":8636,"volume":1030348},{"date":"2025-08-21","open":8653,"high":8690,"low":8653,"close":8685,"volume":448530},{"date":"2025-08-22","open":8691,"high":8706,"low":8656,"close":8667,"volume":498005},{"date":"2025-08-25","open":8692,"high":8742,"low":8692,"close":8734,"volume":390751},{"date":"2025-08-26","open":8736,"high":8756,"low":8694,"close":8756,"volume":262610},{"date":"2025-08-27","open":8765,"high":8768,"low":8744,"close":8756,"volume":330035},{"date":"2025-08-28","open":8731,"high":8756,"low":8726,"close":8739,"volume":318772},{"date":"2025-08-29","open":8713,"high":8713,"low":8670,"close":8708,"volume":444652},{"date":"2025-09-01","open":8595,"high":8690,"low":8595,"close":8664,"volume":552428},{"date":"2025-09-02","open":8748,"high":8766,"low":8740,"close":8766,"volume":573664},{"date":"2025-09-03","open":8767,"high":8770,"low":8736,"close":8748,"volume":339273},{"date":"2025-09-04","open":8694,"high":8712,"low":8670,"close":8699,"volume":245327},{"date":"2025-09-05","open":8703,"high":8731,"low":8698,"close":8712,"volume":209624},{"date":"2025-09-08","open":8704,"high":8708,"low":8665,"close":8694,"volume":342704},{"date":"2025-09-09","open":8595,"high":8626,"low":8581,"close":8626,"volume":627565},{"date":"2025-09-10","open":8626,"high":8626,"low":8585,"close":8599,"volume":534876},{"date":"2025-09-11","open":8610,"high":8626,"low":8605,"close":8626,"volume":414072},{"date":"2025-09-12","open":8666,"high":8671,"low":8640,"close":8640,"volume":380796},{"date":"2025-09-15","open":8630,"high":8630,"low":8590,"close":8604,"volume":488178},{"date":"2025-09-16","open":8537,"high":8542,"low":8485,"close":8495,"volume":1224396},{"date":"2025-09-17","open":8496,"high":8505,"low":8472,"close":8491,"volume":569613},{"date":"2025-09-18","open":8567,"high":8572,"low":8531,"close":8572,"volume":583915},{"date":"2025-09-19","open":8572,"high":8596,"low":8567,"close":8572,"volume":412471},{"date":"2025-09-22","open":8566,"high":8571,"low":8502,"close":8522,"volume":612311},{"date":"2025-09-23","open":8509,"high":8512,"low":8486,"close":8486,"volume":649992},{"date":"2025-09-24","open":8549,"high":8577,"low":8544,"close":8572,"volume":531164},{"date":"2025-09-25","open":8594,"high":8618,"low":8590,"close":8590,"volume":363185},{"date":"2025-09-26","open":8591,"high":8631,"low":8591,"close":8631,"volume":471788},{"date":"2025-09-29","open":8681,"high":8681,"low":8624,"close":8632,"volume":506396},{"date":"2025-09-30","open":8600,"high":8615,"low":8553,"close":8595,"volume":297637},{"date":"2025-10-01","open":8640,"high":8653,"low":8595,"close":8600,"volume":426368},{"date":"2025-10-02","open":8682,"high":8721,"low":8663,"close":8682,"volume":1095068},{"date":"2025-10-10","open":8676,"high":8680,"low":8566,"close":8623,"volume":1175315},{"date":"2025-10-13","open":8591,"high":8635,"low":8548,"close":8604,"volume":1113066},{"date":"2025-10-14","open":8609,"high":8625,"low":8590,"close":8614,"volume":851546},{"date":"2025-10-15","open":8667,"high":8677,"low":8624,"close":8632,"volume":581506},{"date":"2025-10-16","open":8626,"high":8626,"low":8586,"close":8591,"volume":682745},{"date":"2025-10-17","open":8593,"high":8593,"low":8554,"close":8554,"volume":631174},{"date":"2025-10-20","open":8592,"high":8642,"low":8592,"close":8632,"volume":578925},{"date":"2025-10-21","open":8645,"high":8719,"low":8645,"close":8714,"volume":1038690},{"date":"2025-10-22","open":8759,"high":8786,"low":8746,"close":8764,"volume":611685},{"date":"2025-10-23","open":8764,"high":8837,"low":8759,"close":8823,"volume":917811},{"date":"2025-10-24","open":8821,"high":8858,"low":8794,"close":8855,"volume":608754},{"date":"2025-10-27","open":8856,"high":8872,"low":8798,"close":8846,"volume":607349},{"date":"2025-10-28","open":8843,"high":8843,"low":8786,"close":8805,"volume":483901},{"date":"2025-10-29","open":8805,"high":8805,"low":8746,"close":8750,"volume":492819},{"date":"2025-10-30","open":8689,"high":8689,"low":8603,"close":8670,"volume":820160},{"date":"2025-10-31","open":8641,"high":8650,"low":8595,"close":8615,"volume":713402},{"date":"2025-11-03","open":8616,"high":8682,"low":8616,"close":8629,"volume":835183,"rsi_14":50.91,"sma_20":9361.56,"sma_60":9298.45,"sma_120":9160.86},{"date":"2025-11-04","open":8612,"high":8629,"low":8578,"close":8597,"volume":730533,"rsi_14":47.27,"sma_20":9361.51,"sma_60":9302.69,"sma_120":9163.8},{"date":"2025-11-05","open":8638,"high":8693,"low":8638,"close":8693,"volume":1043385,"rsi_14":56.81,"sma_20":9366.36,"sma_60":9307.85,"sma_120":9167.41},{"date":"2025-11-06","open":8692,"high":8735,"low":8692,"close":8735,"volume":391701,"rsi_14":62.33,"sma_20":9369.19,"sma_60":9312.74,"sma_120":9170.99},{"date":"2025-11-07","open":8736,"high":8789,"low":8717,"close":8785,"volume":669018,"rsi_14":60.79,"sma_20":9377.79,"sma_60":9319.63,"sma_120":9173.44},{"date":"2025-11-10","open":8812,"high":8900,"low":8812,"close":8817,"volume":596044,"rsi_14":57.75,"sma_20":9389.11,"sma_60":9326.48,"sma_120":9175.73},{"date":"2025-11-11","open":8830,"high":8876,"low":8825,"close":8859,"volume":730821,"rsi_14":57.3,"sma_20":9402.19,"sma_60":9333.94,"sma_120":9180.57},{"date":"2025-11-12","open":8928,"high":9035,"low":8928,"close":8997,"volume":1878123,"rsi_14":61.81,"sma_20":9421.73,"sma_60":9343.92,"sma_120":9185.9},{"date":"2025-11-13","open":9047,"high":9107,"low":9035,"close":9061,"volume":865119,"rsi_14":63.37,"sma_20":9446.88,"sma_60":9354.74,"sma_120":9191.42},{"date":"2025-11-14","open":9060,"high":9102,"low":8983,"close":9020,"volume":701717,"rsi_14":60.89,"sma_20":9471.92,"sma_60":9363.52,"sma_120":9196.9},{"date":"2025-11-17","open":9015,"high":9075,"low":9001,"close":9043,"volume":460816,"rsi_14":65.45,"sma_20":9493.97,"sma_60":9373.04,"sma_120":9203.37},{"date":"2025-11-18","open":9029,"high":9046,"low":8970,"close":8983,"volume":475069,"rsi_14":65.03,"sma_20":9508.33,"sma_60":9381.15,"sma_120":9210.37},{"date":"2025-11-19","open":8992,"high":9098,"low":8992,"close":9061,"volume":586304,"rsi_14":75.68,"sma_20":9524.19,"sma_60":9388.73,"sma_120":9218.7},{"date":"2025-11-20","open":9050,"high":9080,"low":9025,"close":9070,"volume":346047,"rsi_14":81.54,"sma_20":9537.37,"sma_60":9395.62,"sma_120":9226.97},{"date":"2025-11-21","open":9005,"high":9050,"low":8975,"close":9024,"volume":330212,"rsi_14":76.28,"sma_20":9546.29,"sma_60":9402.03,"sma_120":9234.73},{"date":"2025-11-24","open":9096,"high":9158,"low":9079,"close":9148,"volume":532152,"rsi_14":82.75,"sma_20":9562.47,"sma_60":9409.41,"sma_120":9243.04},{"date":"2025-11-25","open":9148,"high":9153,"low":9059,"close":9093,"volume":404809,"rsi_14":75.06,"sma_20":9578.0,"sma_60":9415.45,"sma_120":9250.67},{"date":"2025-11-26","open":9138,"high":9158,"low":9093,"close":9158,"volume":465856,"rsi_14":75.72,"sma_20":9599.95,"sma_60":9422.64,"sma_120":9259.11},{"date":"2025-11-27","open":9256,"high":9285,"low":9238,"close":9252,"volume":259473,"rsi_14":74.74,"sma_20":9627.32,"sma_60":9430.44,"sma_120":9268.24},{"date":"2025-11-28","open":9178,"high":9178,"low":9122,"close":9169,"volume":204393,"rsi_14":72.76,"sma_20":9657.02,"sma_60":9438.65,"sma_120":9276.8},{"date":"2025-12-01","open":9169,"high":9220,"low":9164,"close":9210,"volume":449857,"rsi_14":72.73,"sma_20":9688.28,"sma_60":9447.04,"sma_120":9286.43},{"date":"2025-12-02","open":9210,"high":9224,"low":9183,"close":9197,"volume":438699,"rsi_14":65.44,"sma_20":9720.55,"sma_60":9454.7,"sma_120":9295.82},{"date":"2025-12-03","open":9197,"high":9201,"low":9150,"close":9183,"volume":435962,"rsi_14":60.17,"sma_20":9746.89,"sma_60":9462.45,"sma_120":9304.23},{"date":"2025-12-04","open":9248,"high":9317,"low":9248,"close":9308,"volume":884569,"rsi_14":71.1,"sma_20":9777.68,"sma_60":9473.32,"sma_120":9312.61},{"date":"2025-12-05","open":9308,"high":9322,"low":9275,"close":9275,"volume":667274,"rsi_14":66.8,"sma_20":9804.05,"sma_60":9483.36,"sma_120":9321.68},{"date":"2025-12-08","open":9275,"high":9308,"low":9248,"close":9275,"volume":393179,"rsi_14":73.1,"sma_20":9828.67,"sma_60":9493.73,"sma_120":9330.05},{"date":"2025-12-09","open":9261,"high":9261,"low":9229,"close":9261,"volume":240137,"rsi_14":67.64,"sma_20":9850.23,"sma_60":9505.07,"sma_120":9338.17},{"date":"2025-12-10","open":9257,"high":9257,"low":9210,"close":9220,"volume":218487,"rsi_14":62.39,"sma_20":9862.24,"sma_60":9516.14,"sma_120":9346.17},{"date":"2025-12-11","open":9275,"high":9317,"low":9271,"close":9303,"volume":549137,"rsi_14":71.78,"sma_20":9875.27,"sma_60":9528.22,"sma_120":9354.87},{"date":"2025-12-12","open":9354,"high":9373,"low":9336,"close":9368,"volume":484944,"rsi_14":68.85,"sma_20":9893.99,"sma_60":9541.24,"sma_120":9364.05},{"date":"2025-12-15","open":9373,"high":9433,"low":9373,"close":9391,"volume":580365,"rsi_14":77.05,"sma_20":9912.73,"sma_60":9555.3,"sma_120":9373.83},{"date":"2025-12-16","open":9410,"high":9415,"low":9363,"close":9401,"volume":404688,"rsi_14":74.47,"sma_20":9935.18,"sma_60":9571.47,"sma_120":9382.7},{"date":"2025-12-17","open":9387,"high":9396,"low":9317,"close":9391,"volume":321797,"rsi_14":72.12,"sma_20":9952.96,"sma_60":9587.56,"sma_120":9392.28},{"date":"2025-12-18","open":9387,"high":9415,"low":9377,"close":9415,"volume":405673,"rsi_14":74.77,"sma_20":9971.46,"sma_60":9602.64,"sma_120":9402.51},{"date":"2025-12-19","open":9410,"high":9410,"low":9359,"close":9382,"volume":272531,"rsi_14":67.62,"sma_20":9990.67,"sma_60":9617.14,"sma_120":9413.3},{"date":"2025-12-22","open":9382,"high":9401,"low":9368,"close":9377,"volume":347633,"rsi_14":68.93,"sma_20":10002.89,"sma_60":9632.43,"sma_120":9423.78},{"date":"2025-12-23","open":9387,"high":9461,"low":9387,"close":9438,"volume":419363,"rsi_14":74.34,"sma_20":10021.31,"sma_60":9649.44,"sma_120":9435.07},{"date":"2025-12-24","open":9438,"high":9438,"low":9229,"close":9238,"volume":717510,"rsi_14":44.19,"sma_20":10025.5,"sma_60":9661.36,"sma_120":9444.53},{"date":"2025-12-26","open":9238,"high":9285,"low":9085,"close":9206,"volume":424543,"rsi_14":44.19,"sma_20":10027.0,"sma_60":9672.33,"sma_120":9452.01},{"date":"2025-12-29","open":9199,"high":9199,"low":9115,"close":9134,"volume":330729,"rsi_14":35.19,"sma_20":10020.75,"sma_60":9679.85,"sma_120":9457.43},{"date":"2025-12-30","open":9134,"high":9181,"low":9101,"close":9143,"volume":257598,"rsi_14":36.65,"sma_20":10012.75,"sma_60":9687.53,"sma_120":9463.07},{"date":"2026-01-02","open":9143,"high":9181,"low":9143,"close":9152,"volume":491376,"rsi_14":39.61,"sma_20":10006.0,"sma_60":9696.02,"sma_120":9468.52},{"date":"2026-01-05","open":9232,"high":9349,"low":9227,"close":9321,"volume":1070544,"rsi_14":45.93,"sma_20":10009.0,"sma_60":9707.42,"sma_120":9475.75},{"date":"2026-01-06","open":9321,"high":9330,"low":9293,"close":9298,"volume":437551,"rsi_14":39.88,"sma_20":10004.0,"sma_60":9716.96,"sma_120":9482.1},{"date":"2026-01-07","open":9330,"high":9368,"low":9330,"close":9330,"volume":469383,"rsi_14":40.61,"sma_20":10002.5,"sma_60":9728.11,"sma_120":9489.09},{"date":"2026-01-08","open":9330,"high":9330,"low":9293,"close":9293,"volume":434511,"rsi_14":38.01,"sma_20":9999.0,"sma_60":9738.93,"sma_120":9494.88},{"date":"2026-01-09","open":9471,"high":9513,"low":9452,"close":9513,"volume":1450177,"rsi_14":51.85,"sma_20":10008.0,"sma_60":9753.47,"sma_120":9502.7},{"date":"2026-01-12","open":9517,"high":9616,"low":9517,"close":9588,"volume":1187340,"rsi_14":54.19,"sma_20":10023.25,"sma_60":9769.07,"sma_120":9511.12},{"date":"2026-01-13","open":9588,"high":9634,"low":9583,"close":9597,"volume":629619,"rsi_14":56.31,"sma_20":10034.5,"sma_60":9785.55,"sma_120":9520.35},{"date":"2026-01-14","open":9663,"high":9705,"low":9658,"close":9667,"volume":851772,"rsi_14":59.32,"sma_20":10046.0,"sma_60":9803.97,"sma_120":9529.9},{"date":"2026-01-15","open":9751,"high":9831,"low":9751,"close":9808,"volume":1397440,"rsi_14":62.06,"sma_20":10063.75,"sma_60":9823.48,"sma_120":9539.84},{"date":"2026-01-16","open":9812,"high":9873,"low":9808,"close":9831,"volume":930565,"rsi_14":75.35,"sma_20":10082.25,"sma_60":9841.92,"sma_120":9550.42},{"date":"2026-01-19","open":9901,"high":9905,"low":9797,"close":9830,"volume":571539,"rsi_14":72.0,"sma_20":10097.0,"sma_60":9858.05,"sma_120":9560.86},{"date":"2026-01-20","open":9751,"high":9775,"low":9728,"close":9733,"volume":555844,"rsi_14":82.65,"sma_20":10109.5,"sma_60":9872.78,"sma_120":9570.76},{"date":"2026-01-21","open":9765,"high":9831,"low":9705,"close":9705,"volume":905894,"rsi_14":80.0,"sma_20":10122.25,"sma_60":9886.4,"sma_120":9580.99},{"date":"2026-01-22","open":9831,"high":9878,"low":9831,"close":9868,"volume":606602,"rsi_14":82.83,"sma_20":10144.0,"sma_60":9903.12,"sma_120":9592.21},{"date":"2026-01-23","open":9864,"high":9873,"low":9826,"close":9859,"volume":387879,"rsi_14":78.89,"sma_20":10162.0,"sma_60":9920.44,"sma_120":9602.99},{"date":"2026-01-26","open":9733,"high":9751,"low":9667,"close":9714,"volume":557105,"rsi_14":69.78,"sma_20":10183.0,"sma_60":9936.15,"sma_120":9612.31},{"date":"2026-01-27","open":9714,"high":9737,"low":9691,"close":9709,"volume":329025,"rsi_14":68.49,"sma_20":10205.5,"sma_60":9953.27,"sma_120":9622.19},{"date":"2026-01-28","open":9691,"high":9705,"low":9602,"close":9616,"volume":496814,"rsi_14":64.94,"sma_20":10231.25,"sma_60":9969.67,"sma_120":9632.17},{"date":"2026-01-29","open":9647,"high":9647,"low":9548,"close":9567,"volume":688748,"rsi_14":48.58,"sma_20":10249.5,"sma_60":9983.51,"sma_120":9640.98},{"date":"2026-01-30","open":9609,"high":9670,"low":9609,"close":9628,"volume":564331,"rsi_14":47.85,"sma_20":10270.5,"sma_60":9999.02,"sma_120":9650.85},{"date":"2026-02-02","open":9902,"high":9935,"low":9869,"close":9902,"volume":1375800,"rsi_14":58.87,"sma_20":10297.0,"sma_60":10017.63,"sma_120":9662.74},{"date":"2026-02-03","open":9963,"high":9996,"low":9958,"close":9963,"volume":954119,"rsi_14":58.56,"sma_20":10328.0,"sma_60":10036.56,"sma_120":9674.65},{"date":"2026-02-04","open":10124,"high":10175,"low":10124,"close":10128,"volume":1941027,"rsi_14":59.33,"sma_20":10366.0,"sma_60":10057.52,"sma_120":9688.57},{"date":"2026-02-05","open":10364,"high":10463,"low":10336,"close":10444,"volume":2083370,"rsi_14":66.97,"sma_20":10422.75,"sma_60":10083.47,"sma_120":9704.98},{"date":"2026-02-06","open":10444,"high":10520,"low":10444,"close":10501,"volume":2292475,"rsi_14":71.69,"sma_20":10470.75,"sma_60":10109.66,"sma_120":9721.8},{"date":"2026-02-09","open":10600,"high":10662,"low":10577,"close":10629,"volume":1403469,"rsi_14":74.71,"sma_20":10521.5,"sma_60":10135.66,"sma_120":9739.79},{"date":"2026-02-10","open":10629,"high":10629,"low":10520,"close":10553,"volume":814576,"rsi_14":72.63,"sma_20":10567.75,"sma_60":10159.17,"sma_120":9756.96},{"date":"2026-02-11","open":10553,"high":10567,"low":10506,"close":10506,"volume":626228,"rsi_14":67.57,"sma_20":10607.75,"sma_60":10182.58,"sma_120":9773.05},{"date":"2026-02-12","open":10586,"high":10591,"low":10534,"close":10572,"volume":839126,"rsi_14":69.28,"sma_20":10643.75,"sma_60":10206.74,"sma_120":9789.89},{"date":"2026-02-13","open":10529,"high":10529,"low":10449,"close":10478,"volume":389109,"rsi_14":71.56,"sma_20":10673.5,"sma_60":10230.31,"sma_120":9805.73},{"date":"2026-02-19","open":10520,"high":10633,"low":10515,"close":10610,"volume":488309,"rsi_14":73.96,"sma_20":10714.5,"sma_60":10254.82,"sma_120":9821.78},{"date":"2026-02-20","open":10610,"high":10671,"low":10577,"close":10586,"volume":482429,"rsi_14":77.17,"sma_20":10755.25,"sma_60":10278.74,"sma_120":9837.18},{"date":"2026-02-23","open":10586,"high":10591,"low":10487,"close":10487,"volume":547093,"rsi_14":78.76,"sma_20":10792.25,"sma_60":10301.72,"sma_120":9851.88},{"date":"2026-02-24","open":10492,"high":10558,"low":10487,"close":10529,"volume":405794,"rsi_14":78.51,"sma_20":10822.75,"sma_60":10323.21,"sma_120":9866.31},{"date":"2026-02-25","open":10534,"high":10548,"low":10478,"close":10501,"volume":511252,"rsi_14":72.44,"sma_20":10852.25,"sma_60":10345.19,"sma_120":9880.32},{"date":"2026-02-26","open":10443,"high":10443,"low":10357,"close":10376,"volume":511052,"rsi_14":60.95,"sma_20":10878.25,"sma_60":10362.25,"sma_120":9892.44},{"date":"2026-02-27","open":10376,"high":10434,"low":10357,"close":10434,"volume":547504,"rsi_14":57.88,"sma_20":10907.5,"sma_60":10380.0,"sma_120":9905.22},{"date":"2026-03-03","open":10690,"high":10742,"low":10670,"close":10700,"volume":1783958,"rsi_14":63.67,"sma_20":10970.15,"sma_60":10407.38,"sma_120":9923.02},{"date":"2026-03-04","open":10734,"high":10815,"low":10714,"close":10719,"volume":1409016,"rsi_14":62.78,"sma_20":11040.76,"sma_60":10434.34,"sma_120":9940.69},{"date":"2026-03-05","open":10718,"high":10718,"low":10633,"close":10695,"volume":778350,"rsi_14":58.52,"sma_20":11106.9,"sma_60":10461.13,"sma_120":9957.92},{"date":"2026-03-06","open":10705,"high":10757,"low":10681,"close":10686,"volume":461570,"rsi_14":61.27,"sma_20":11158.0,"sma_60":10488.0,"sma_120":9975.23},{"date":"2026-03-09","open":10686,"high":10686,"low":10567,"close":10681,"volume":1037413,"rsi_14":63.19,"sma_20":11205.58,"sma_60":10512.53,"sma_120":9992.92},{"date":"2026-03-10","open":10691,"high":10691,"low":10609,"close":10638,"volume":336299,"rsi_14":59.29,"sma_20":11242.12,"sma_60":10536.87,"sma_120":10010.12},{"date":"2026-03-11","open":10628,"high":10628,"low":10542,"close":10567,"volume":515422,"rsi_14":60.28,"sma_20":11258.06,"sma_60":10559.94,"sma_120":10026.84},{"date":"2026-03-12","open":10577,"high":10628,"low":10567,"close":10614,"volume":314873,"rsi_14":57.55,"sma_20":11273.57,"sma_60":10584.11,"sma_120":10044.59},{"date":"2026-03-13","open":10662,"high":10724,"low":10652,"close":10719,"volume":398641,"rsi_14":62.05,"sma_20":11287.93,"sma_60":10610.89,"sma_120":10063.52},{"date":"2026-03-16","open":10753,"high":10791,"low":10715,"close":10776,"volume":592754,"rsi_14":68.66,"sma_20":11309.34,"sma_60":10637.2,"sma_120":10082.71},{"date":"2026-03-17","open":10775,"high":10780,"low":10705,"close":10705,"volume":404602,"rsi_14":63.81,"sma_20":11329.45,"sma_60":10661.07,"sma_120":10101.16},{"date":"2026-03-18","open":10705,"high":10771,"low":10701,"close":10743,"volume":461151,"rsi_14":66.27,"sma_20":11348.1,"sma_60":10685.2,"sma_120":10120.25},{"date":"2026-03-19","open":10742,"high":10742,"low":10671,"close":10705,"volume":359695,"rsi_14":76.53,"sma_20":11369.71,"sma_60":10708.49,"sma_120":10139.98},{"date":"2026-03-20","open":10705,"high":10733,"low":10651,"close":10733,"volume":429259,"rsi_14":75.94,"sma_20":11385.88,"sma_60":10732.46,"sma_120":10160.01},{"date":"2026-03-23","open":10609,"high":10617,"low":10542,"close":10589,"volume":744175,"rsi_14":48.36,"sma_20":11400.46,"sma_60":10755.07,"sma_120":10178.86},{"date":"2026-03-24","open":10584,"high":10584,"low":10523,"close":10537,"volume":549829,"rsi_14":42.95,"sma_20":11417.46,"sma_60":10777.32,"sma_120":10197.23},{"date":"2026-03-25","open":10646,"high":10660,"low":10589,"close":10650,"volume":229341,"rsi_14":53.19,"sma_20":11438.36,"sma_60":10801.7,"sma_120":10217.07},{"date":"2026-03-26","open":10651,"high":10713,"low":10651,"close":10683,"volume":353103,"rsi_14":55.92,"sma_20":11462.51,"sma_60":10825.59,"sma_120":10237.51},{"date":"2026-03-27","open":10735,"high":10800,"low":10735,"close":10768,"volume":940548,"rsi_14":60.85,"sma_20":11502.62,"sma_60":10854.62,"sma_120":10257.99},{"date":"2026-03-30","open":10791,"high":10791,"low":10668,"close":10777,"volume":732700,"rsi_14":64.35,"sma_20":11539.99,"sma_60":10884.33,"sma_120":10278.33},{"date":"2026-03-31","open":10800,"high":10972,"low":10782,"close":10910,"volume":1110447,"rsi_14":75.23,"sma_20":11556.17,"sma_60":10919.19,"sma_120":10299.52},{"date":"2026-04-01","open":10901,"high":10901,"low":10725,"close":10772,"volume":641267,"rsi_14":63.02,"sma_20":11563.91,"sma_60":10951.39,"sma_120":10319.46},{"date":"2026-04-02","open":10791,"high":10800,"low":10710,"close":10710,"volume":563234,"rsi_14":54.47,"sma_20":11569.51,"sma_60":10982.3,"sma_120":10339.16},{"date":"2026-04-03","open":10910,"high":10968,"low":10860,"close":10919,"volume":347320,"rsi_14":53.03,"sma_20":11577.2,"sma_60":11010.73,"sma_120":10359.08},{"date":"2026-04-06","open":10734,"high":10748,"low":10700,"close":10710,"volume":403572,"rsi_14":55.66,"sma_20":11583.61,"sma_60":11039.06,"sma_120":10378.01},{"date":"2026-04-07","open":10715,"high":10796,"low":10710,"close":10715,"volume":362213,"rsi_14":53.87,"sma_20":11592.58,"sma_60":11066.9,"sma_120":10397.51},{"date":"2026-04-08","open":10691,"high":10716,"low":10597,"close":10629,"volume":814481,"rsi_14":50.75,"sma_20":11600.69,"sma_60":11093.84,"sma_120":10416.38},{"date":"2026-04-09","open":10629,"high":10639,"low":10582,"close":10639,"volume":379596,"rsi_14":49.65,"sma_20":11606.78,"sma_60":11117.03,"sma_120":10435.25},{"date":"2026-04-10","open":10607,"high":10629,"low":10582,"close":10629,"volume":519715,"rsi_14":52.3,"sma_20":11606.73,"sma_60":11138.72,"sma_120":10453.9},{"date":"2026-04-13","open":10545,"high":10587,"low":10535,"close":10572,"volume":415172,"rsi_14":51.98,"sma_20":11600.53,"sma_60":11159.21,"sma_120":10472.38},{"date":"2026-04-14","open":10592,"high":10592,"low":10535,"close":10577,"volume":369048,"rsi_14":44.41,"sma_20":11598.4,"sma_60":11178.53,"sma_120":10491.25},{"date":"2026-04-15","open":10493,"high":10511,"low":10454,"close":10496,"volume":804847,"rsi_14":37.03,"sma_20":11589.8,"sma_60":11193.88,"sma_120":10508.68},{"date":"2026-04-16","open":10472,"high":10472,"low":10395,"close":10425,"volume":777737,"rsi_14":25.85,"sma_20":11579.44,"sma_60":11207.55,"sma_120":10524.74},{"date":"2026-04-17","open":10458,"high":10520,"low":10458,"close":10520,"volume":399230,"rsi_14":34.06,"sma_20":11572.66,"sma_60":11224.35,"sma_120":10541.2},{"date":"2026-04-20","open":10520,"high":10525,"low":10473,"close":10525,"volume":384926,"rsi_14":21.68,"sma_20":11568.98,"sma_60":11241.56,"sma_120":10557.17},{"date":"2026-04-21","open":10539,"high":10539,"low":10462,"close":10477,"volume":690841,"rsi_14":25.0,"sma_20":11565.56,"sma_60":11258.43,"sma_120":10572.41},{"date":"2026-04-22","open":10520,"high":10549,"low":10510,"close":10529,"volume":378404,"rsi_14":34.41,"sma_20":11558.84,"sma_60":11273.31,"sma_120":10588.22},{"date":"2026-04-23","open":10530,"high":10572,"low":10520,"close":10572,"volume":641361,"rsi_14":35.93,"sma_20":11552.64,"sma_60":11289.14,"sma_120":10604.79},{"date":"2026-04-24","open":10620,"high":10682,"low":10620,"close":10682,"volume":377281,"rsi_14":47.81,"sma_20":11547.68,"sma_60":11309.52,"sma_120":10622.83},{"date":"2026-04-27","open":10591,"high":10601,"low":10525,"close":10591,"volume":951708,"rsi_14":41.84,"sma_20":11537.59,"sma_60":11328.36,"sma_120":10640.82},{"date":"2026-04-28","open":10591,"high":10605,"low":10534,"close":10553,"volume":515733,"rsi_14":44.74,"sma_20":11518.26,"sma_60":11348.19,"sma_120":10658.93},{"date":"2026-04-29","open":10561,"high":10652,"low":10561,"close":10632,"volume":373388,"rsi_14":49.43,"sma_20":11510.52,"sma_60":11371.73,"sma_120":10677.62},{"date":"2026-04-30","open":10675,"high":10737,"low":10675,"close":10680,"volume":682780,"rsi_14":53.08,"sma_20":11508.81,"sma_60":11395.07,"sma_120":10697.04},{"date":"2026-05-04","open":10714,"high":10747,"low":10681,"close":10685,"volume":525320,"rsi_14":57.29,"sma_20":11505.77,"sma_60":11413.66,"sma_120":10715.64},{"date":"2026-05-06","open":10685,"high":10685,"low":10536,"close":10565,"volume":642163,"rsi_14":49.22,"sma_20":11497.76,"sma_60":11428.98,"sma_120":10732.77},{"date":"2026-05-07","open":10537,"high":10537,"low":10455,"close":10507,"volume":661253,"rsi_14":50.58,"sma_20":11486.33,"sma_60":11440.34,"sma_120":10748.93},{"date":"2026-05-08","open":10501,"high":10608,"low":10488,"close":10603,"volume":517933,"rsi_14":60.04,"sma_20":11484.89,"sma_60":11447.88,"sma_120":10765.68},{"date":"2026-05-11","open":10685,"high":10718,"low":10602,"close":10705,"volume":876393,"rsi_14":55.8,"sma_20":11483.45,"sma_60":11454.6,"sma_120":10782.13},{"date":"2026-05-12","open":10728,"high":10830,"low":10728,"close":10826,"volume":878573,"rsi_14":61.38,"sma_20":11489.05,"sma_60":11461.24,"sma_120":10798.45},{"date":"2026-05-13","open":10830,"high":10879,"low":10807,"close":10807,"volume":674402,"rsi_14":63.29,"sma_20":11496.69,"sma_60":11468.85,"sma_120":10814.01},{"date":"2026-05-14","open":10807,"high":10836,"low":10782,"close":10836,"volume":519824,"rsi_14":62.29,"sma_20":11505.61,"sma_60":11477.82,"sma_120":10830.2},{"date":"2026-05-15","open":10836,"high":10914,"low":10827,"close":10855,"volume":629532,"rsi_14":61.22,"sma_20":11519.97,"sma_60":11485.96,"sma_120":10846.35},{"date":"2026-05-18","open":10875,"high":10885,"low":10818,"close":10840,"volume":427604,"rsi_14":54.3,"sma_20":11537.32,"sma_60":11495.49,"sma_120":10862.9},{"date":"2026-05-19","open":10909,"high":11054,"low":10904,"close":11015,"volume":798961,"rsi_14":69.76,"sma_20":11558.94,"sma_60":11505.83,"sma_120":10880.32},{"date":"2026-05-20","open":11073,"high":11130,"low":11064,"close":11082,"volume":926636,"rsi_14":75.2,"sma_20":11583.98,"sma_60":11517.81,"sma_120":10898.27},{"date":"2026-05-21","open":11034,"high":11082,"low":11005,"close":11049,"volume":700387,"rsi_14":69.81,"sma_20":11609.77,"sma_60":11530.93,"sma_120":10916.33},{"date":"2026-05-22","open":11067,"high":11213,"low":11067,"close":11179,"volume":614707,"rsi_14":72.53,"sma_20":11639.78,"sma_60":11545.66,"sma_120":10934.44},{"date":"2026-05-26","open":11398,"high":11412,"low":11350,"close":11378,"volume":645817,"rsi_14":77.38,"sma_20":11678.11,"sma_60":11564.42,"sma_120":10954.8},{"date":"2026-05-27","open":11314,"high":11319,"low":11232,"close":11247,"volume":621969,"rsi_14":76.75,"sma_20":11703.52,"sma_60":11584.61,"sma_120":10973.43},{"date":"2026-05-28","open":11253,"high":11253,"low":11201,"close":11204,"volume":517112,"rsi_14":77.8,"sma_20":11731.45,"sma_60":11603.01,"sma_120":10991.5},{"date":"2026-05-29","open":11195,"high":11238,"low":11181,"close":11238,"volume":485544,"rsi_14":76.4,"sma_20":11763.21,"sma_60":11612.55,"sma_120":11009.97},{"date":"2026-06-01","open":11232,"high":11267,"low":11125,"close":11170,"volume":611528,"rsi_14":71.43,"sma_20":11787.24,"sma_60":11620.56,"sma_120":11027.45},{"date":"2026-06-02","open":11045,"high":11065,"low":10981,"close":11035,"volume":546300,"rsi_14":65.15,"sma_20":11806.46,"sma_60":11628.26,"sma_120":11044.7},{"date":"2026-06-04","open":11171,"high":11243,"low":11151,"close":11243,"volume":617391,"rsi_14":72.38,"sma_20":11836.79,"sma_60":11639.92,"sma_120":11063.96},{"date":"2026-06-05","open":11277,"high":11393,"low":11262,"close":11345,"volume":970801,"rsi_14":73.98,"sma_20":11879.12,"sma_60":11653.5,"sma_120":11083.01},{"date":"2026-06-08","open":11340,"high":11390,"low":11243,"close":11287,"volume":757176,"rsi_14":70.29,"sma_20":11921.46,"sma_60":11666.79,"sma_120":11101.83},{"date":"2026-06-09","open":11271,"high":11271,"low":11141,"close":11175,"volume":526286,"rsi_14":65.42,"sma_20":11952.48,"sma_60":11679.36,"sma_120":11119.65},{"date":"2026-06-10","open":11181,"high":11233,"low":11161,"close":11233,"volume":375893,"rsi_14":62.3,"sma_20":11986.12,"sma_60":11692.12,"sma_120":11138.11},{"date":"2026-06-11","open":11234,"high":11262,"low":11142,"close":11258,"volume":349810,"rsi_14":60.94,"sma_20":12014.52,"sma_60":11703.43,"sma_120":11157.16},{"date":"2026-06-12","open":11311,"high":11311,"low":11228,"close":11291,"volume":453127,"rsi_14":63.69,"sma_20":12045.86,"sma_60":11714.36,"sma_120":11175.78},{"date":"2026-06-15","open":11409,"high":11477,"low":11369,"close":11433,"volume":402788,"rsi_14":60.94,"sma_20":12078.0,"sma_60":11727.34,"sma_120":11194.2},{"date":"2026-06-16","open":11365,"high":11380,"low":11308,"close":11365,"volume":493848,"rsi_14":49.37,"sma_20":12105.45,"sma_60":11738.41,"sma_120":11211.8},{"date":"2026-06-17","open":11360,"high":11360,"low":11293,"close":11326,"volume":327983,"rsi_14":54.19,"sma_20":12131.61,"sma_60":11749.46,"sma_120":11228.97},{"date":"2026-06-18","open":11287,"high":11307,"low":11208,"close":11307,"volume":523168,"rsi_14":55.66,"sma_20":12147.36,"sma_60":11759.65,"sma_120":11246.06},{"date":"2026-06-19","open":11166,"high":11176,"low":11040,"close":11040,"volume":685556,"rsi_14":45.13,"sma_20":12150.19,"sma_60":11767.72,"sma_120":11261.39},{"date":"2026-06-22","open":11136,"high":11273,"low":11136,"close":11258,"volume":452245,"rsi_14":53.96,"sma_20":12161.4,"sma_60":11778.91,"sma_120":11278.12},{"date":"2026-06-23","open":11257,"high":11330,"low":11218,"close":11287,"volume":437967,"rsi_14":57.17,"sma_20":12167.16,"sma_60":11788.59,"sma_120":11295.15},{"date":"2026-06-24","open":11288,"high":11380,"low":11288,"close":11370,"volume":446303,"rsi_14":51.49,"sma_20":12166.74,"sma_60":11799.16,"sma_120":11312.38},{"date":"2026-06-25","open":11370,"high":11438,"low":11351,"close":11390,"volume":310563,"rsi_14":46.97,"sma_20":12174.37,"sma_60":11808.52,"sma_120":11331.57},{"date":"2026-06-26","open":11339,"high":11426,"low":11290,"close":11330,"volume":377302,"rsi_14":52.58,"sma_20":12186.49,"sma_60":11818.51,"sma_120":11351.42},{"date":"2026-06-29","open":11519,"high":11568,"low":11465,"close":11524,"volume":277641,"rsi_14":64.79,"sma_20":12201.82,"sma_60":11827.76,"sma_120":11373.48},{"date":"2026-06-30","open":11524,"high":11524,"low":11450,"close":11494,"volume":367533,"rsi_14":59.9,"sma_20":12219.17,"sma_60":11838.97,"sma_120":11395.18},{"date":"2026-07-01","open":11445,"high":11460,"low":11396,"close":11455,"volume":271620,"rsi_14":55.97,"sma_20":12236.57,"sma_60":11850.61,"sma_120":11416.46},{"date":"2026-07-02","open":11455,"high":11475,"low":11431,"close":11470,"volume":386919,"rsi_14":54.89,"sma_20":12243.46,"sma_60":11862.0,"sma_120":11436.37},{"date":"2026-07-03","open":11415,"high":11507,"low":11410,"close":11410,"volume":753231,"rsi_14":29.21,"sma_20":12212.14,"sma_60":11863.01,"sma_120":11451.04},{"date":"2026-07-06","open":11430,"high":11445,"low":11401,"close":11410,"volume":350239,"rsi_14":30.74,"sma_20":12183.97,"sma_60":11863.92,"sma_120":11465.41},{"date":"2026-07-07","open":11377,"high":11386,"low":11284,"close":11308,"volume":454397,"rsi_14":29.41,"sma_20":12156.58,"sma_60":11864.65,"sma_120":11479.24},{"date":"2026-07-08","open":11332,"high":11434,"low":11229,"close":11239,"volume":443220,"rsi_14":28.45,"sma_20":12122.54,"sma_60":11864.04,"sma_120":11490.54},{"date":"2026-07-09","open":11230,"high":11240,"low":11171,"close":11230,"volume":437678,"rsi_14":32.15,"sma_20":12086.73,"sma_60":11863.43,"sma_120":11501.08},{"date":"2026-07-10","open":11230,"high":11230,"low":11147,"close":11171,"volume":342997,"rsi_14":23.64,"sma_20":12046.04,"sma_60":11862.86,"sma_120":11511.04},{"date":"2026-07-13","open":11195,"high":11200,"low":11161,"close":11195,"volume":235712,"rsi_14":23.21,"sma_20":12004.25,"sma_60":11862.62,"sma_120":11520.58},{"date":"2026-07-14","open":11196,"high":11211,"low":11132,"close":11176,"volume":293764,"rsi_14":17.15,"sma_20":11965.15,"sma_60":11863.52,"sma_120":11528.7},{"date":"2026-07-15","open":11063,"high":11073,"low":10995,"close":10995,"volume":505621,"rsi_14":13.52,"sma_20":11918.88,"sma_60":11862.6,"sma_120":11535.08},{"date":"2026-07-16","open":10996,"high":11035,"low":10986,"close":10986,"volume":237596,"rsi_14":10.64,"sma_20":11873.12,"sma_60":11859.81,"sma_120":11542.08},{"date":"2026-07-20","open":11175,"high":11268,"low":11175,"close":11200,"volume":380320,"rsi_14":18.02,"sma_20":11847.6,"sma_60":11860.59,"sma_120":11551.08},{"date":"2026-07-21","open":11190,"high":11210,"low":11136,"close":11156,"volume":186419,"rsi_14":17.86,"sma_20":11813.27,"sma_60":11861.48,"sma_120":11559.95},{"date":"2026-07-22","open":11211,"high":11225,"low":11167,"close":11191,"volume":166502,"rsi_14":20.34,"sma_20":11779.08,"sma_60":11862.01,"sma_120":11567.66},{"date":"2026-07-23","open":11181,"high":11211,"low":11108,"close":11113,"volume":297651,"rsi_14":18.43,"sma_20":11736.46,"sma_60":11860.44,"sma_120":11574.79},{"date":"2026-07-24","open":11162,"high":11240,"low":11084,"close":11176,"volume":248130,"rsi_14":37.1,"sma_20":11696.02,"sma_60":11857.97,"sma_120":11583.74},{"date":"2026-07-27","open":11220,"high":11333,"low":11201,"close":11298,"volume":210959,"rsi_14":44.55,"sma_20":11659.7,"sma_60":11859.21,"sma_120":11593.79},{"date":"2026-07-28","open":11297,"high":11337,"low":11273,"close":11322,"volume":515317,"rsi_14":50.77,"sma_20":11619.61,"sma_60":11861.55,"sma_120":11604.87},{"date":"2026-07-29","open":11342,"high":11395,"low":11297,"close":11381,"volume":744374,"rsi_14":52.94,"sma_20":11579.62,"sma_60":11862.01,"sma_120":11616.87},{"date":"2026-07-30","open":11354,"high":11354,"low":11212,"close":11222,"volume":422411,"rsi_14":45.41,"sma_20":11533.46,"sma_60":11858.83,"sma_120":11626.95},{"date":"2026-07-31","open":11055,"high":11153,"low":10922,"close":11035,"volume":481418,"rsi_14":40.57,"sma_20":11477.0,"sma_60":11852.42,"sma_120":11633.04},{"date":"2026-08-03","open":11064,"high":11133,"low":11025,"close":11059,"volume":256987,"rsi_14":40.57,"sma_20":11454.5,"sma_60":11848.59,"sma_120":11638.79},{"date":"2026-08-04","open":11059,"high":11094,"low":11015,"close":11084,"volume":217738,"rsi_14":42.45,"sma_20":11433.25,"sma_60":11846.23,"sma_120":11643.29},{"date":"2026-08-05","open":11084,"high":11138,"low":11040,"close":11064,"volume":406971,"rsi_14":49.06,"sma_20":11416.25,"sma_60":11841.77,"sma_120":11644.83},{"date":"2026-08-06","open":11015,"high":11015,"low":10951,"close":10971,"volume":463815,"rsi_14":45.41,"sma_20":11398.0,"sma_60":11835.55,"sma_120":11645.08},{"date":"2026-08-07","open":10970,"high":10994,"low":10926,"close":10936,"volume":185935,"rsi_14":31.25,"sma_20":11378.5,"sma_60":11826.58,"sma_120":11643.91},{"date":"2026-08-10","open":10937,"high":10980,"low":10887,"close":10951,"volume":204110,"rsi_14":38.98,"sma_20":11313.95,"sma_60":11356.53,"sma_120":11394.27},{"date":"2026-08-11","open":11015,"high":11064,"low":11010,"close":11025,"volume":178898,"rsi_14":41.42,"sma_20":11305.15,"sma_60":11361.25,"sma_120":11394.93},{"date":"2026-08-12","open":11025,"high":11094,"low":11025,"close":11084,"volume":155143,"rsi_14":48.36,"sma_20":11300.35,"sma_60":11366.65,"sma_120":11395.52},{"date":"2026-08-13","open":11079,"high":11103,"low":11035,"close":11103,"volume":267684,"rsi_14":45.93,"sma_20":11305.7,"sma_60":11372.63,"sma_120":11397.1},{"date":"2026-08-14","open":11113,"high":11158,"low":11108,"close":11153,"volume":180838,"rsi_14":41.28,"sma_20":11314.05,"sma_60":11376.52,"sma_120":11397.93},{"date":"2026-08-18","open":11128,"high":11128,"low":11064,"close":11094,"volume":273938,"rsi_14":36.87,"sma_20":11308.5,"sma_60":11378.25,"sma_120":11398.47},{"date":"2026-08-19","open":11128,"high":11163,"low":11040,"close":11064,"volume":239106,"rsi_14":31.21,"sma_20":11303.7,"sma_60":11380.05,"sma_120":11399.64},{"date":"2026-08-20","open":11163,"high":11197,"low":11094,"close":11187,"volume":231172,"rsi_14":47.88,"sma_20":11303.4,"sma_60":11381.73,"sma_120":11401.47},{"date":"2026-08-21","open":11153,"high":11177,"low":11035,"close":11074,"volume":486349,"rsi_14":52.67,"sma_20":11301.3,"sma_60":11378.18,"sma_120":11402.6},{"date":"2026-08-24","open":11108,"high":11163,"low":11074,"close":11094,"volume":279203,"rsi_14":52.35,"sma_20":11297.0,"sma_60":11377.15,"sma_120":11405.77},{"date":"2026-08-25","open":11102,"high":11181,"low":11102,"close":11172,"volume":164721,"rsi_14":55.62,"sma_20":11290.5,"sma_60":11378.18,"sma_120":11409.1},{"date":"2026-08-26","open":11143,"high":11177,"low":11133,"close":11153,"volume":176037,"rsi_14":55.62,"sma_20":11281.75,"sma_60":11378.32,"sma_120":11407.53},{"date":"2026-08-27","open":11153,"high":11163,"low":11079,"close":11099,"volume":329374,"rsi_14":58.55,"sma_20":11267.25,"sma_60":11378.67,"sma_120":11405.35},{"date":"2026-08-28","open":11059,"high":11059,"low":10960,"close":10975,"volume":271132,"rsi_14":47.34,"sma_20":11250.25,"sma_60":11376.1,"sma_120":11401.58},{"date":"2026-08-31","open":10974,"high":11014,"low":10935,"close":10935,"volume":207494,"rsi_14":49.08,"sma_20":11159.65,"sma_60":11281.18,"sma_120":11351.22},{"date":"2026-09-01","open":10936,"high":10985,"low":10936,"close":10945,"volume":163249,"rsi_14":45.02,"sma_20":11153.9,"sma_60":11274.42,"sma_120":11347.33},{"date":"2026-09-02","open":10944,"high":10959,"low":10920,"close":10930,"volume":198668,"rsi_14":39.79,"sma_20":11146.15,"sma_60":11268.37,"sma_120":11343.7},{"date":"2026-09-03","open":10930,"high":10954,"low":10880,"close":10890,"volume":268979,"rsi_14":36.28,"sma_20":11137.4,"sma_60":11263.52,"sma_120":11340.37},{"date":"2026-09-04","open":10911,"high":10911,"low":10822,"close":10826,"volume":230267,"rsi_14":29.31,"sma_20":11130.1,"sma_60":11256.62,"sma_120":11336.08},{"date":"2026-09-07","open":10772,"high":10772,"low":10608,"close":10638,"volume":421379,"rsi_14":25.16,"sma_20":11115.05,"sma_60":11246.15,"sma_120":11329.27},{"date":"2026-09-08","open":10623,"high":10643,"low":10579,"close":10613,"volume":242667,"rsi_14":25.3,"sma_20":11098.0,"sma_60":11234.68,"sma_120":11321.74},{"date":"2026-09-09","open":10579,"high":10579,"low":10504,"close":10519,"volume":286700,"rsi_14":12.22,"sma_20":11072.5,"sma_60":11220.9,"sma_120":11314.06},{"date":"2026-09-10","open":10513,"high":10513,"low":10444,"close":10474,"volume":244497,"rsi_14":13.24,"sma_20":11041.75,"sma_60":11207.52,"sma_120":11305.66},{"date":"2026-09-11","open":10475,"high":10539,"low":10470,"close":10519,"volume":161626,"rsi_14":15.8,"sma_20":11012.3,"sma_60":11195.53,"sma_120":11297.97},{"date":"2026-09-14","open":10428,"high":10472,"low":10414,"close":10467,"volume":160125,"rsi_14":11.74,"sma_20":10982.35,"sma_60":11184.52,"sma_120":11290.36},{"date":"2026-09-15","open":10487,"high":10590,"low":10487,"close":10590,"volume":272312,"rsi_14":24.07,"sma_20":10961.6,"sma_60":11178.45,"sma_120":11284.26},{"date":"2026-09-16","open":10664,"high":10733,"low":10640,"close":10689,"volume":177602,"rsi_14":33.33,"sma_20":10947.35,"sma_60":11172.02,"sma_120":11279.47},{"date":"2026-09-17","open":10689,"high":10723,"low":10635,"close":10714,"volume":118908,"rsi_14":40.12,"sma_20":10928.15,"sma_60":11165.5,"sma_120":11273.87},{"date":"2026-09-18","open":10689,"high":10743,"low":10674,"close":10699,"volume":257311,"rsi_14":41.32,"sma_20":10913.9,"sma_60":11157.37,"sma_120":11267.84},{"date":"2026-09-21","open":10698,"high":10698,"low":10620,"close":10624,"volume":469079,"rsi_14":37.22,"sma_20":10894.9,"sma_60":11147.65,"sma_120":11260.41},{"date":"2026-09-22","open":10575,"high":10575,"low":10389,"close":10442,"volume":378250,"rsi_14":31.31,"sma_20":10862.7,"sma_60":11134.18,"sma_120":11251.38},{"date":"2026-09-23","open":10384,"high":10417,"low":10329,"close":10417,"volume":174970,"rsi_14":31.75,"sma_20":10830.25,"sma_60":11118.75,"sma_120":11240.96},{"date":"2026-09-28","open":10335,"high":10384,"low":10305,"close":10384,"volume":258617,"rsi_14":32.68,"sma_20":10798.75,"sma_60":11103.23,"sma_120":11231.48},{"date":"2026-09-29","open":10465,"high":10465,"low":10375,"close":10385,"volume":155246,"rsi_14":33.0,"sma_20":10764.5,"sma_60":11085.37,"sma_120":11221.06},{"date":"2026-09-30","open":10385,"high":10385,"low":10310,"close":10325,"volume":160307,"rsi_14":31.9,"sma_20":10729.25,"sma_60":11066.25,"sma_120":11209.89},{"date":"2026-10-01","open":10305,"high":10305,"low":10230,"close":10250,"volume":200819,"rsi_14":32.52,"sma_20":10689.75,"sma_60":11045.23,"sma_120":11198.35},{"date":"2026-10-02","open":10255,"high":10330,"low":10245,"close":10260,"volume":222780,"rsi_14":34.67,"sma_20":10651.5,"sma_60":11024.38,"sma_120":11186.85},{"date":"2026-10-06","open":10220,"high":10220,"low":10135,"close":10155,"volume":298505,"rsi_14":31.04,"sma_20":10540.85,"sma_60":10916.45,"sma_120":11130.09},{"date":"2026-10-07","open":10155,"high":10170,"low":10120,"close":10135,"volume":173036,"rsi_14":27.52,"sma_20":10506.3,"sma_60":10898.0,"sma_120":11118.24},{"date":"2026-10-08","open":10135,"high":10135,"low":10035,"close":10070,"volume":305999,"rsi_14":15.31,"sma_20":10477.9,"sma_60":10878.63,"sma_120":11105.94},{"date":"2026-10-12","open":10170,"high":10200,"low":10165,"close":10170,"volume":152172,"rsi_14":15.31,"sma_20":10455.75,"sma_60":10861.92,"sma_120":11094.99},{"date":"2026-10-13","open":10195,"high":10345,"low":10195,"close":10320,"volume":294500,"rsi_14":25.82,"sma_20":10445.8,"sma_60":10847.28,"sma_120":11085.24},{"date":"2026-10-14","open":10330,"high":10330,"low":10270,"close":10300,"volume":108075,"rsi_14":25.69,"sma_20":10437.05,"sma_60":10832.65,"sma_120":11076.07},{"date":"2026-10-15","open":10395,"high":10570,"low":10395,"close":10545,"volume":397728,"rsi_14":42.76,"sma_20":10438.35,"sma_60":10825.1,"sma_120":11069.57},{"date":"2026-10-16","open":10545,"high":10605,"low":10460,"close":10460,"volume":302578,"rsi_14":46.63,"sma_20":10433.45,"sma_60":10816.3,"sma_120":11061.5},{"date":"2026-10-19","open":10570,"high":10650,"low":10570,"close":10580,"volume":219318,"rsi_14":53.06,"sma_20":10428.35,"sma_60":10805.92,"sma_120":11054.39},{"date":"2026-10-20","open":10560,"high":10565,"low":10510,"close":10550,"volume":127409,"rsi_14":53.24,"sma_20":10416.75,"sma_60":10795.77,"sma_120":11047.46},{"date":"2026-10-21","open":10560,"high":10630,"low":10560,"close":10620,"volume":116693,"rsi_14":60.17,"sma_20":10407.4,"sma_60":10786.22,"sma_120":11040.64},{"date":"2026-10-22","open":10600,"high":10625,"low":10580,"close":10600,"volume":318779,"rsi_14":62.33,"sma_20":10397.8,"sma_60":10777.63,"sma_120":11033.27},{"date":"2026-10-23","open":10840,"high":10867,"low":10770,"close":10770,"volume":261521}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":10770.0,"price_history":[{"date":"2023-06-20","close":7316.7168},{"date":"2023-06-21","close":7338.7856},{"date":"2023-06-22","close":7335.1128},{"date":"2023-06-23","close":7357.1816},{"date":"2023-06-26","close":7338.7856},{"date":"2023-06-27","close":7342.4678},{"date":"2023-06-28","close":7423.3945},{"date":"2023-06-29","close":7467.5386},{"date":"2023-06-30","close":7530.0771},{"date":"2023-07-03","close":7909.2365},{"date":"2023-07-04","close":7909.2365},{"date":"2023-07-05","close":7875.0667},{"date":"2023-07-06","close":7851.575},{"date":"2023-07-07","close":7416.0396},{"date":"2023-07-10","close":7393.9673},{"date":"2023-07-11","close":7816.3374},{"date":"2023-07-12","close":7854.7784},{"date":"2023-07-13","close":7781.0998},{"date":"2023-07-14","close":7338.7856},{"date":"2023-07-17","close":7302.002},{"date":"2023-07-18","close":7638.0139},{"date":"2023-07-19","close":7320.3945},{"date":"2023-07-20","close":7401.3247},{"date":"2023-07-21","close":7515.3594},{"date":"2023-07-24","close":7511.6826},{"date":"2023-07-25","close":7933.796},{"date":"2023-07-26","close":7504.3247},{"date":"2023-07-27","close":7964.7624},{"date":"2023-07-28","close":7482.2534},{"date":"2023-07-31","close":7933.796},{"date":"2023-08-01","close":7990.3897},{"date":"2023-08-02","close":8017.0849},{"date":"2023-08-03","close":7541.1079},{"date":"2023-08-04","close":7618.3613},{"date":"2023-08-07","close":7559.5044},{"date":"2023-08-08","close":7647.7886},{"date":"2023-08-09","close":7647.7886},{"date":"2023-08-10","close":7658.8252},{"date":"2023-08-11","close":7684.5771},{"date":"2023-08-14","close":7736.0762},{"date":"2023-08-16","close":7680.8955},{"date":"2023-08-17","close":7695.6104},{"date":"2023-08-18","close":7680.8955},{"date":"2023-08-21","close":7714.0049},{"date":"2023-08-22","close":7655.147},{"date":"2023-08-23","close":7647.7886},{"date":"2023-08-24","close":7574.2173},{"date":"2023-08-25","close":7581.5747},{"date":"2023-08-28","close":7596.2905},{"date":"2023-08-29","close":7614.6826},{"date":"2023-08-30","close":7651.7891},{"date":"2023-08-31","close":7662.9263},{"date":"2023-09-01","close":7636.9473},{"date":"2023-09-04","close":7644.3701},{"date":"2023-09-05","close":7685.1899},{"date":"2023-09-06","close":7655.5005},{"date":"2023-09-07","close":7629.5278},{"date":"2023-09-08","close":7640.6582},{"date":"2023-09-11","close":7662.9263},{"date":"2023-09-12","close":7618.3926},{"date":"2023-09-13","close":7633.2373},{"date":"2023-09-14","close":7614.6831},{"date":"2023-09-15","close":7662.9263},{"date":"2023-09-18","close":7596.1289},{"date":"2023-09-19","close":7592.418},{"date":"2023-09-20","close":7599.8408},{"date":"2023-09-21","close":7618.3926},{"date":"2023-09-22","close":7521.9102},{"date":"2023-09-25","close":7507.0684},{"date":"2023-09-26","close":7481.0918},{"date":"2023-09-27","close":7451.4058},{"date":"2023-10-04","close":7347.5},{"date":"2023-10-05","close":7317.8149},{"date":"2023-10-06","close":7291.8379},{"date":"2023-10-10","close":7410.585},{"date":"2023-10-11","close":7395.7412},{"date":"2023-10-12","close":7418.0073},{"date":"2023-10-13","close":7421.7212},{"date":"2023-10-16","close":7432.8506},{"date":"2023-10-17","close":7492.2231},{"date":"2023-10-18","close":7518.1982},{"date":"2023-10-19","close":7469.9595},{"date":"2023-10-20","close":7369.7661},{"date":"2023-10-23","close":7325.2358},{"date":"2023-10-24","close":7213.9092},{"date":"2023-10-25","close":7288.126},{"date":"2023-10-26","close":7247.3076},{"date":"2023-10-27","close":7236.1758},{"date":"2023-10-30","close":7090.9868},{"date":"2023-10-31","close":7120.9229},{"date":"2023-11-01","close":7214.4697},{"date":"2023-11-02","close":7143.3726},{"date":"2023-11-03","close":7180.7949},{"date":"2023-11-06","close":7087.2446},{"date":"2023-11-07","close":7083.5029},{"date":"2023-11-08","close":7079.7612},{"date":"2023-11-09","close":7072.2793},{"date":"2023-11-10","close":7049.8271},{"date":"2023-11-13","close":7087.2446},{"date":"2023-11-14","close":7128.4077},{"date":"2023-11-15","close":7105.9556},{"date":"2023-11-16","close":7150.8599},{"date":"2023-11-17","close":7064.793},{"date":"2023-11-20","close":7061.0532},{"date":"2023-11-21","close":7068.5342},{"date":"2023-11-22","close":7117.1831},{"date":"2023-11-23","close":7124.665},{"date":"2023-11-24","close":7177.0537},{"date":"2023-11-27","close":7180.7949},{"date":"2023-11-28","close":7113.439},{"date":"2023-11-29","close":7098.3286},{"date":"2023-11-30","close":7147.4385},{"date":"2023-12-01","close":7241.8804},{"date":"2023-12-04","close":7309.8789},{"date":"2023-12-05","close":7377.877},{"date":"2023-12-06","close":7370.3242},{"date":"2023-12-07","close":7419.4346},{"date":"2023-12-08","close":7328.769},{"date":"2023-12-11","close":7381.6577},{"date":"2023-12-12","close":7426.9897},{"date":"2023-12-13","close":7457.2119},{"date":"2023-12-14","close":7411.8789},{"date":"2023-12-15","close":7532.7656},{"date":"2023-12-18","close":7536.542},{"date":"2023-12-19","close":7589.4312},{"date":"2023-12-20","close":7566.7651},{"date":"2023-12-21","close":7544.0967},{"date":"2023-12-22","close":7525.208},{"date":"2023-12-26","close":7540.3213},{"date":"2023-12-27","close":7559.3838},{"date":"2023-12-28","close":7544.1348},{"date":"2024-01-02","close":7605.1255},{"date":"2024-01-03","close":7673.7451},{"date":"2024-01-04","close":7704.2427},{"date":"2024-01-05","close":7719.4897},{"date":"2024-01-08","close":7730.9258},{"date":"2024-01-09","close":7769.0483},{"date":"2024-01-10","close":7753.7993},{"date":"2024-01-11","close":7723.2993},{"date":"2024-01-12","close":7688.9937},{"date":"2024-01-15","close":7742.3623},{"date":"2024-01-16","close":7772.8594},{"date":"2024-01-17","close":7810.9795},{"date":"2024-01-18","close":8341.6978},{"date":"2024-01-19","close":7799.5439},{"date":"2024-01-22","close":7894.8467},{"date":"2024-01-23","close":7879.5977},{"date":"2024-01-24","close":7906.2822},{"date":"2024-01-25","close":7849.0996},{"date":"2024-01-26","close":7856.7241},{"date":"2024-01-29","close":7875.7861},{"date":"2024-01-30","close":7839.6421},{"date":"2024-01-31","close":7874.2471},{"date":"2024-02-01","close":7808.8853},{"date":"2024-02-02","close":7781.9697},{"date":"2024-02-05","close":7816.5747},{"date":"2024-02-06","close":7751.2114},{"date":"2024-02-07","close":7778.126},{"date":"2024-02-08","close":7770.438},{"date":"2024-02-13","close":7805.042},{"date":"2024-02-14","close":7766.5913},{"date":"2024-02-15","close":7770.438},{"date":"2024-02-16","close":7805.042},{"date":"2024-02-19","close":7808.8853},{"date":"2024-02-20","close":7801.1958},{"date":"2024-02-21","close":7793.5073},{"date":"2024-02-22","close":7812.73},{"date":"2024-02-23","close":7843.4902},{"date":"2024-02-26","close":7843.4902},{"date":"2024-02-27","close":7808.8853},{"date":"2024-02-28","close":7815.0908},{"date":"2024-02-29","close":7811.2144},{"date":"2024-03-04","close":7830.6035},{"date":"2024-03-05","close":7861.6328},{"date":"2024-03-06","close":7877.146},{"date":"2024-03-07","close":7877.146},{"date":"2024-03-08","close":7834.4829},{"date":"2024-03-11","close":7768.5469},{"date":"2024-03-12","close":7815.0908},{"date":"2024-03-13","close":7807.3335},{"date":"2024-03-14","close":7877.146},{"date":"2024-03-15","close":7888.7827},{"date":"2024-03-18","close":7919.8086},{"date":"2024-03-19","close":7970.2295},{"date":"2024-03-20","close":7993.498},{"date":"2024-03-21","close":7985.7422},{"date":"2024-03-22","close":8090.4619},{"date":"2024-03-25","close":8082.7021},{"date":"2024-03-26","close":8090.4619},{"date":"2024-03-27","close":8121.4883},{"date":"2024-03-28","close":8170.7715},{"date":"2024-03-29","close":8237.2598},{"date":"2024-04-01","close":8280.292},{"date":"2024-04-02","close":8213.792},{"date":"2024-04-03","close":8174.6816},{"date":"2024-04-04","close":8166.8604},{"date":"2024-04-05","close":8143.3916},{"date":"2024-04-08","close":8143.3916},{"date":"2024-04-09","close":8155.125},{"date":"2024-04-11","close":8147.3027},{"date":"2024-04-12","close":8186.418},{"date":"2024-04-15","close":8147.3027},{"date":"2024-04-16","close":8123.8369},{"date":"2024-04-17","close":8049.5195},{"date":"2024-04-18","close":7983.0269},{"date":"2024-04-19","close":7979.1182},{"date":"2024-04-22","close":8108.189},{"date":"2024-04-23","close":8127.7461},{"date":"2024-04-24","close":8143.3916},{"date":"2024-04-25","close":8166.8604},{"date":"2024-04-26","close":8131.6553},{"date":"2024-04-29","close":8143.4927},{"date":"2024-04-30","close":8175.0596},{"date":"2024-05-02","close":8111.9312},{"date":"2024-05-03","close":8076.4194},{"date":"2024-05-07","close":8080.3652},{"date":"2024-05-08","close":8104.041},{"date":"2024-05-09","close":8159.2788},{"date":"2024-05-10","close":8206.6221},{"date":"2024-05-13","close":8226.3486},{"date":"2024-05-14","close":8257.915},{"date":"2024-05-16","close":8151.3848},{"date":"2024-05-17","close":8214.5127},{"date":"2024-05-20","close":8202.6738},{"date":"2024-05-21","close":8190.8428},{"date":"2024-05-22","close":8151.3848},{"date":"2024-05-23","close":8139.5479},{"date":"2024-05-24","close":8068.5312},{"date":"2024-05-27","close":8036.9658},{"date":"2024-05-28","close":7993.5645},{"date":"2024-05-29","close":7942.2749},{"date":"2024-05-30","close":7938.2886},{"date":"2024-05-31","close":8073.7178},{"date":"2024-06-03","close":8165.3267},{"date":"2024-06-04","close":8105.5796},{"date":"2024-06-05","close":8105.5796},{"date":"2024-06-07","close":8053.7993},{"date":"2024-06-10","close":8053.7993},{"date":"2024-06-11","close":8061.7656},{"date":"2024-06-12","close":8021.9385},{"date":"2024-06-13","close":7978.1196},{"date":"2024-06-14","close":7974.1387},{"date":"2024-06-17","close":7942.2744},{"date":"2024-06-18","close":7986.0889},{"date":"2024-06-19","close":8006.0044},{"date":"2024-06-20","close":8025.9189},{"date":"2024-06-21","close":8093.6313},{"date":"2024-06-24","close":8097.6157},{"date":"2024-06-25","close":8201.1738},{"date":"2024-06-26","close":8157.3599},{"date":"2024-06-27","close":8089.0166},{"date":"2024-06-28","close":8028.709},{"date":"2024-07-01","close":8117.1567},{"date":"2024-07-02","close":8113.1348},{"date":"2024-07-03","close":8105.0952},{"date":"2024-07-04","close":8036.75},{"date":"2024-07-05","close":8048.8101},{"date":"2024-07-08","close":8016.6479},{"date":"2024-07-09","close":8020.667},{"date":"2024-07-10","close":8028.709},{"date":"2024-07-11","close":8048.8101},{"date":"2024-07-12","close":8153.3418},{"date":"2024-07-15","close":8237.7695},{"date":"2024-07-16","close":8277.9717},{"date":"2024-07-17","close":8346.3203},{"date":"2024-07-18","close":8519.1963},{"date":"2024-07-19","close":8519.1963},{"date":"2024-07-22","close":8487.0303},{"date":"2024-07-23","close":8462.9102},{"date":"2024-07-24","close":8374.46},{"date":"2024-07-25","close":8434.7656},{"date":"2024-07-26","close":8531.2578},{"date":"2024-07-29","close":8643.8271},{"date":"2024-07-30","close":8577.2861},{"date":"2024-07-31","close":8597.5723},{"date":"2024-08-01","close":8512.3691},{"date":"2024-08-02","close":8419.0479},{"date":"2024-08-05","close":8220.2383},{"date":"2024-08-06","close":8297.3301},{"date":"2024-08-07","close":8333.8457},{"date":"2024-08-08","close":8248.6406},{"date":"2024-08-09","close":8301.3857},{"date":"2024-08-12","close":8321.6709},{"date":"2024-08-13","close":8293.2686},{"date":"2024-08-14","close":8337.9033},{"date":"2024-08-16","close":8423.1094},{"date":"2024-08-19","close":8264.8691},{"date":"2024-08-20","close":8313.5576},{"date":"2024-08-21","close":8309.499},{"date":"2024-08-22","close":8325.7295},{"date":"2024-08-23","close":8350.0723},{"date":"2024-08-26","close":8354.1289},{"date":"2024-08-27","close":9006.9407},{"date":"2024-08-28","close":8443.3945},{"date":"2024-08-29","close":8434.3867},{"date":"2024-08-30","close":8458.9512},{"date":"2024-09-02","close":8508.085},{"date":"2024-09-03","close":8524.4619},{"date":"2024-09-04","close":8483.5176},{"date":"2024-09-05","close":8450.7637},{"date":"2024-09-06","close":8348.4043},{"date":"2024-09-09","close":8381.1602},{"date":"2024-09-10","close":8442.5752},{"date":"2024-09-11","close":8409.8203},{"date":"2024-09-12","close":8409.8203},{"date":"2024-09-13","close":8340.2178},{"date":"2024-09-19","close":8479.4219},{"date":"2024-09-20","close":8495.8027},{"date":"2024-09-23","close":8508.085},{"date":"2024-09-24","close":8520.3662},{"date":"2024-09-25","close":8495.8027},{"date":"2024-09-26","close":8450.7637},{"date":"2024-09-27","close":8398.7109},{"date":"2024-09-30","close":8365.6611},{"date":"2024-10-02","close":8431.7607},{"date":"2024-10-04","close":8526.7783},{"date":"2024-10-07","close":8597.0059},{"date":"2024-10-08","close":8580.4805},{"date":"2024-10-10","close":8650.7139},{"date":"2024-10-11","close":8650.7139},{"date":"2024-10-14","close":8753.9932},{"date":"2024-10-15","close":8820.0918},{"date":"2024-10-16","close":8799.4346},{"date":"2024-10-17","close":8894.4531},{"date":"2024-10-18","close":8931.6338},{"date":"2024-10-21","close":8989.4717},{"date":"2024-10-22","close":8915.1094},{"date":"2024-10-23","close":8873.7988},{"date":"2024-10-24","close":8869.6641},{"date":"2024-10-25","close":8956.4219},{"date":"2024-10-28","close":8906.8477},{"date":"2024-10-29","close":8919.2402},{"date":"2024-10-30","close":9454.3513},{"date":"2024-10-31","close":8816.7373},{"date":"2024-11-01","close":8866.7402},{"date":"2024-11-04","close":8791.7383},{"date":"2024-11-05","close":9457.5547},{"date":"2024-11-06","close":9070.9062},{"date":"2024-11-07","close":9166.7412},{"date":"2024-11-08","close":9091.7402},{"date":"2024-11-11","close":9175.0752},{"date":"2024-11-12","close":9254.2412},{"date":"2024-11-13","close":9200.0762},{"date":"2024-11-14","close":9233.4072},{"date":"2024-11-15","close":9166.7412},{"date":"2024-11-18","close":9108.4092},{"date":"2024-11-19","close":9133.4082},{"date":"2024-11-20","close":9095.9072},{"date":"2024-11-21","close":9116.7402},{"date":"2024-11-22","close":9216.7393},{"date":"2024-11-25","close":9379.2441},{"date":"2024-11-26","close":9375.0762},{"date":"2024-11-27","close":9345.9102},{"date":"2024-11-28","close":9324.8867},{"date":"2024-11-29","close":9345.9121},{"date":"2024-12-02","close":9358.5225},{"date":"2024-12-03","close":9333.2959},{"date":"2024-12-04","close":9350.1133},{"date":"2024-12-05","close":9274.4375},{"date":"2024-12-06","close":9270.2344},{"date":"2024-12-09","close":9345.9121},{"date":"2024-12-10","close":9295.4609},{"date":"2024-12-11","close":9299.6611},{"date":"2024-12-12","close":9232.3945},{"date":"2024-12-13","close":9228.1924},{"date":"2024-12-16","close":9245.0098},{"date":"2024-12-17","close":9156.7217},{"date":"2024-12-18","close":9139.9033},{"date":"2024-12-19","close":9068.4326},{"date":"2024-12-20","close":9017.9805},{"date":"2024-12-23","close":9160.9258},{"date":"2024-12-24","close":9169.333},{"date":"2024-12-26","close":9274.4375},{"date":"2024-12-27","close":9275.2871},{"date":"2024-12-30","close":9275.2871},{"date":"2025-01-02","close":9275.2871},{"date":"2025-01-03","close":9249.8398},{"date":"2025-01-06","close":9300.7334},{"date":"2025-01-07","close":9152.2959},{"date":"2025-01-08","close":9169.2598},{"date":"2025-01-09","close":9203.1885},{"date":"2025-01-10","close":9220.1523},{"date":"2025-01-13","close":9186.2217},{"date":"2025-01-14","close":9258.3252},{"date":"2025-01-15","close":9296.4922},{"date":"2025-01-16","close":9347.3838},{"date":"2025-01-17","close":9360.1104},{"date":"2025-01-20","close":9360.1104},{"date":"2025-01-21","close":9300.7334},{"date":"2025-01-22","close":9313.4561},{"date":"2025-01-23","close":9224.3955},{"date":"2025-01-24","close":9223.5361},{"date":"2025-01-31","close":9356.1592},{"date":"2025-02-03","close":9287.709},{"date":"2025-02-04","close":9313.3799},{"date":"2025-02-05","close":9219.2588},{"date":"2025-02-06","close":9270.5986},{"date":"2025-02-07","close":9223.5361},{"date":"2025-02-10","close":9197.8701},{"date":"2025-02-11","close":9197.8701},{"date":"2025-02-12","close":9262.0381},{"date":"2025-02-13","close":9232.0947},{"date":"2025-02-14","close":9223.5361},{"date":"2025-02-17","close":9185.0342},{"date":"2025-02-18","close":9202.1494},{"date":"2025-02-19","close":9227.8135},{"date":"2025-02-20","close":9257.7627},{"date":"2025-02-21","close":9283.4336},{"date":"2025-02-24","close":9270.5986},{"date":"2025-02-25","close":9291.9873},{"date":"2025-02-26","close":9368.9932},{"date":"2025-02-27","close":9341.3672},{"date":"2025-02-28","close":9427.7012},{"date":"2025-03-04","close":9505.4014},{"date":"2025-03-05","close":9384.5322},{"date":"2025-03-06","close":9319.7832},{"date":"2025-03-07","close":9345.6807},{"date":"2025-03-10","close":9440.6514},{"date":"2025-03-11","close":9509.7178},{"date":"2025-03-12","close":9298.1982},{"date":"2025-03-13","close":9173.0156},{"date":"2025-03-14","close":9151.4307},{"date":"2025-03-17","close":9151.4307},{"date":"2025-03-18","close":9332.7324},{"date":"2025-03-19","close":9319.7832},{"date":"2025-03-20","close":9397.4814},{"date":"2025-03-21","close":9384.5322},{"date":"2025-03-24","close":9427.7012},{"date":"2025-03-25","close":9449.2822},{"date":"2025-03-26","close":9371.582},{"date":"2025-03-27","close":9466.5508},{"date":"2025-03-28","close":9454.3564},{"date":"2025-03-31","close":9415.1641},{"date":"2025-04-01","close":9502.2607},{"date":"2025-04-02","close":9480.4844},{"date":"2025-04-03","close":9349.8389},{"date":"2025-04-04","close":8988.3906},{"date":"2025-04-07","close":8396.1309},{"date":"2025-04-08","close":8709.6787},{"date":"2025-04-09","close":8343.874},{"date":"2025-04-10","close":8805.4863},{"date":"2025-04-11","close":8583.3877},{"date":"2025-04-14","close":8483.2275},{"date":"2025-04-15","close":8509.3564},{"date":"2025-04-16","close":8448.3867},{"date":"2025-04-17","close":8387.4219},{"date":"2025-04-18","close":8491.9385},{"date":"2025-04-21","close":8383.0645},{"date":"2025-04-22","close":8317.7441},{"date":"2025-04-23","close":8518.0664},{"date":"2025-04-24","close":8500.6484},{"date":"2025-04-25","close":8600.8086},{"date":"2025-04-28","close":8600.8086},{"date":"2025-04-29","close":8620.1318},{"date":"2025-04-30","close":8523.5215},{"date":"2025-05-02","close":8466.4336},{"date":"2025-05-07","close":8330.3037},{"date":"2025-05-08","close":8330.3037},{"date":"2025-05-09","close":8356.6514},{"date":"2025-05-12","close":8400.5664},{"date":"2025-05-13","close":8576.2158},{"date":"2025-05-14","close":8628.9131},{"date":"2025-05-15","close":8387.3906},{"date":"2025-05-16","close":8466.4336},{"date":"2025-05-19","close":8510.3486},{"date":"2025-05-20","close":8475.2168},{"date":"2025-05-21","close":8387.3906},{"date":"2025-05-22","close":8268.8252},{"date":"2025-05-23","close":8194.1738},{"date":"2025-05-26","close":8211.7383},{"date":"2025-05-27","close":8224.9131},{"date":"2025-05-28","close":8286.3916},{"date":"2025-05-29","close":8309.4365},{"date":"2025-05-30","close":8282.8457},{"date":"2025-06-02","close":8225.2324},{"date":"2025-06-04","close":8278.415},{"date":"2025-06-05","close":8198.6426},{"date":"2025-06-09","close":8211.9385},{"date":"2025-06-10","close":8309.4365},{"date":"2025-06-11","close":8437.9561},{"date":"2025-06-12","close":8327.1621},{"date":"2025-06-13","close":8406.9336},{"date":"2025-06-16","close":8420.2295},{"date":"2025-06-17","close":8393.6387},{"date":"2025-06-18","close":8398.0703},{"date":"2025-06-19","close":8411.3643},{"date":"2025-06-20","close":8367.0469},{"date":"2025-06-23","close":8477.8398},{"date":"2025-06-24","close":8389.207},{"date":"2025-06-25","close":8336.0254},{"date":"2025-06-26","close":8242.9609},{"date":"2025-06-27","close":8274.2686},{"date":"2025-06-30","close":8242.96},{"date":"2025-07-01","close":8247.4326},{"date":"2025-07-02","close":8435.2832},{"date":"2025-07-03","close":8515.7871},{"date":"2025-07-04","close":8497.8955},{"date":"2025-07-07","close":8529.2061},{"date":"2025-07-08","close":8497.8955},{"date":"2025-07-09","close":8569.46},{"date":"2025-07-10","close":8533.6768},{"date":"2025-07-11","close":8632.0723},{"date":"2025-07-14","close":8623.1279},{"date":"2025-07-15","close":8632.0752},{"date":"2025-07-16","close":8547.0957},{"date":"2025-07-17","close":8582.877},{"date":"2025-07-18","close":8676.8018},{"date":"2025-07-21","close":8632.0732},{"date":"2025-07-22","close":8564.9854},{"date":"2025-07-23","close":8609.7119},{"date":"2025-07-24","close":8542.624},{"date":"2025-07-25","close":8596.2939},{"date":"2025-07-28","close":8567.6689},{"date":"2025-07-29","close":8585.416},{"date":"2025-07-30","close":8519.1621},{"date":"2025-07-31","close":8416.1992},{"date":"2025-08-01","close":8416.1992},{"date":"2025-08-04","close":8358.001},{"date":"2025-08-05","close":8402.7676},{"date":"2025-08-06","close":8460.9648},{"date":"2025-08-07","close":8398.292},{"date":"2025-08-08","close":8434.1055},{"date":"2025-08-11","close":8443.0586},{"date":"2025-08-12","close":8438.5811},{"date":"2025-08-13","close":8456.4883},{"date":"2025-08-14","close":8528.1162},{"date":"2025-08-18","close":8510.208},{"date":"2025-08-19","close":8528.1162},{"date":"2025-08-20","close":8635.5547},{"date":"2025-08-21","close":8684.7998},{"date":"2025-08-22","close":8666.8926},{"date":"2025-08-25","close":8734.0449},{"date":"2025-08-26","close":8756.4297},{"date":"2025-08-27","close":8756.4297},{"date":"2025-08-28","close":8739.2637},{"date":"2025-08-29","close":8707.6494},{"date":"2025-09-01","close":8663.9902},{"date":"2025-09-02","close":8766.3633},{"date":"2025-09-03","close":8748.2969},{"date":"2025-09-04","close":8698.6162},{"date":"2025-09-05","close":8712.166},{"date":"2025-09-08","close":8694.1016},{"date":"2025-09-09","close":8626.3555},{"date":"2025-09-10","close":8599.2559},{"date":"2025-09-11","close":8626.3555},{"date":"2025-09-12","close":8639.9043},{"date":"2025-09-15","close":8603.7715},{"date":"2025-09-16","close":8495.3779},{"date":"2025-09-17","close":8490.8623},{"date":"2025-09-18","close":8572.1582},{"date":"2025-09-19","close":8572.1582},{"date":"2025-09-22","close":8522.4756},{"date":"2025-09-23","close":8486.3457},{"date":"2025-09-24","close":8572.1582},{"date":"2025-09-25","close":8590.2217},{"date":"2025-09-26","close":8630.8711},{"date":"2025-09-29","close":8631.7832},{"date":"2025-09-30","close":8595.3232},{"date":"2025-10-01","close":8599.8809},{"date":"2025-10-02","close":8681.915},{"date":"2025-10-10","close":8622.668},{"date":"2025-10-13","close":8604.4365},{"date":"2025-10-14","close":8613.5527},{"date":"2025-10-15","close":8631.7832},{"date":"2025-10-16","close":8590.7646},{"date":"2025-10-17","close":8554.3057},{"date":"2025-10-20","close":8631.7832},{"date":"2025-10-21","close":8713.8174},{"date":"2025-10-22","close":8763.9463},{"date":"2025-10-23","close":8823.1943},{"date":"2025-10-24","close":8855.0967},{"date":"2025-10-27","close":8845.9824},{"date":"2025-10-28","close":8804.9648},{"date":"2025-10-29","close":8750.2754},{"date":"2025-10-30","close":8670.2852},{"date":"2025-10-31","close":8615.1182},{"date":"2025-11-03","close":8628.9111},{"date":"2025-11-04","close":8596.7305},{"date":"2025-11-05","close":8693.2715},{"date":"2025-11-06","close":8734.6465},{"date":"2025-11-07","close":8785.2119},{"date":"2025-11-10","close":8817.3936},{"date":"2025-11-11","close":8858.7686},{"date":"2025-11-12","close":8996.6846},{"date":"2025-11-13","close":9061.0449},{"date":"2025-11-14","close":9019.6699},{"date":"2025-11-17","close":9042.6572},{"date":"2025-11-18","close":8982.8926},{"date":"2025-11-19","close":9061.0449},{"date":"2025-11-20","close":9070.2412},{"date":"2025-11-21","close":9024.2686},{"date":"2025-11-24","close":9148.3906},{"date":"2025-11-25","close":9093.2246},{"date":"2025-11-26","close":9157.5859},{"date":"2025-11-27","close":9251.7764},{"date":"2025-11-28","close":9168.7168},{"date":"2025-12-01","close":9210.4561},{"date":"2025-12-02","close":9196.542},{"date":"2025-12-03","close":9182.6289},{"date":"2025-12-04","close":9307.8467},{"date":"2025-12-05","close":9275.3838},{"date":"2025-12-08","close":9275.3838},{"date":"2025-12-09","close":9261.4707},{"date":"2025-12-10","close":9219.7295},{"date":"2025-12-11","close":9303.21},{"date":"2025-12-12","close":9368.1377},{"date":"2025-12-15","close":9391.3242},{"date":"2025-12-16","close":9400.5996},{"date":"2025-12-17","close":9391.3242},{"date":"2025-12-18","close":9414.5137},{"date":"2025-12-19","close":9382.0508},{"date":"2025-12-22","close":9377.4121},{"date":"2025-12-23","close":9437.7012},{"date":"2025-12-24","close":9238.2803},{"date":"2025-12-26","close":9205.8193},{"date":"2025-12-29","close":9133.7598},{"date":"2025-12-30","close":9143.1172},{"date":"2026-01-02","close":9152.4756},{"date":"2026-01-05","close":9320.9268},{"date":"2026-01-06","close":9297.5293},{"date":"2026-01-07","close":9330.2842},{"date":"2026-01-08","close":9292.8496},{"date":"2026-01-09","close":9512.7715},{"date":"2026-01-12","close":9587.6387},{"date":"2026-01-13","close":9596.998},{"date":"2026-01-14","close":9667.1855},{"date":"2026-01-15","close":9807.5596},{"date":"2026-01-16","close":9830.9561},{"date":"2026-01-19","close":9829.8047},{"date":"2026-01-20","close":9732.6934},{"date":"2026-01-21","close":9704.6182},{"date":"2026-01-22","close":9868.3896},{"date":"2026-01-23","close":9859.0312},{"date":"2026-01-26","close":9713.9766},{"date":"2026-01-27","close":9709.2979},{"date":"2026-01-28","close":9615.7139},{"date":"2026-01-29","close":9566.6289},{"date":"2026-01-30","close":9627.9844},{"date":"2026-02-02","close":9901.7227},{"date":"2026-02-03","close":9963.0762},{"date":"2026-02-04","close":10128.2627},{"date":"2026-02-05","close":10444.4756},{"date":"2026-02-06","close":10501.1094},{"date":"2026-02-09","close":10628.541},{"date":"2026-02-10","close":10553.0254},{"date":"2026-02-11","close":10505.8301},{"date":"2026-02-12","close":10571.9062},{"date":"2026-02-13","close":10477.5127},{"date":"2026-02-19","close":10609.6621},{"date":"2026-02-20","close":10586.0635},{"date":"2026-02-23","close":10486.9521},{"date":"2026-02-24","close":10529.4287},{"date":"2026-02-25","close":10501.1094},{"date":"2026-02-26","close":10376.4033},{"date":"2026-02-27","close":10433.5205},{"date":"2026-03-03","close":10700.0713},{"date":"2026-03-04","close":10719.1104},{"date":"2026-03-05","close":10695.3115},{"date":"2026-03-06","close":10685.791},{"date":"2026-03-09","close":10681.0332},{"date":"2026-03-10","close":10638.1934},{"date":"2026-03-11","close":10566.7959},{"date":"2026-03-12","close":10614.3945},{"date":"2026-03-13","close":10719.1104},{"date":"2026-03-16","close":10776.2285},{"date":"2026-03-17","close":10704.832},{"date":"2026-03-18","close":10742.9092},{"date":"2026-03-19","close":10704.832},{"date":"2026-03-20","close":10733.3896},{"date":"2026-03-23","close":10589.0332},{"date":"2026-03-24","close":10537.125},{"date":"2026-03-25","close":10650.3779},{"date":"2026-03-26","close":10683.4102},{"date":"2026-03-27","close":10768.3477},{"date":"2026-03-30","close":10776.9131},{"date":"2026-03-31","close":10910.1367},{"date":"2026-04-01","close":10772.1553},{"date":"2026-04-02","close":10710.3008},{"date":"2026-04-03","close":10919.2324},{"date":"2026-04-06","close":10710.3008},{"date":"2026-04-07","close":10715.0586},{"date":"2026-04-08","close":10629.4131},{"date":"2026-04-09","close":10638.9297},{"date":"2026-04-10","close":10629.4131},{"date":"2026-04-13","close":10572.3164},{"date":"2026-04-14","close":10577.0752},{"date":"2026-04-15","close":10496.1904},{"date":"2026-04-16","close":10424.8184},{"date":"2026-04-17","close":10519.9785},{"date":"2026-04-20","close":10524.7383},{"date":"2026-04-21","close":10477.1572},{"date":"2026-04-22","close":10529.4961},{"date":"2026-04-23","close":10572.3164},{"date":"2026-04-24","close":10681.752},{"date":"2026-04-27","close":10591.3506},{"date":"2026-04-28","close":10553.2852},{"date":"2026-04-29","close":10631.9697},{"date":"2026-04-30","close":10679.9482},{"date":"2026-05-04","close":10684.7471},{"date":"2026-05-06","close":10564.8008},{"date":"2026-05-07","close":10507.2256},{"date":"2026-05-08","close":10603.1826},{"date":"2026-05-11","close":10704.9844},{"date":"2026-05-12","close":10825.9717},{"date":"2026-05-13","close":10806.6143},{"date":"2026-05-14","close":10835.6514},{"date":"2026-05-15","close":10855.0098},{"date":"2026-05-18","close":10840.4902},{"date":"2026-05-19","close":11014.7109},{"date":"2026-05-20","close":11082.4648},{"date":"2026-05-21","close":11048.5889},{"date":"2026-05-22","close":11179.2559},{"date":"2026-05-26","close":11377.6758},{"date":"2026-05-27","close":11247.0098},{"date":"2026-05-28","close":11204.0654},{"date":"2026-05-29","close":11238.2246},{"date":"2026-06-01","close":11169.9072},{"date":"2026-06-02","close":11034.9961},{"date":"2026-06-04","close":11243.0205},{"date":"2026-06-05","close":11344.6143},{"date":"2026-06-08","close":11286.5605},{"date":"2026-06-09","close":11175.291},{"date":"2026-06-10","close":11233.3438},{"date":"2026-06-11","close":11257.5332},{"date":"2026-06-12","close":11291.3984},{"date":"2026-06-15","close":11433.418},{"date":"2026-06-16","close":11365.1006},{"date":"2026-06-17","close":11326.0615},{"date":"2026-06-18","close":11306.543},{"date":"2026-06-19","close":11039.833},{"date":"2026-06-22","close":11257.7451},{"date":"2026-06-23","close":11287.0234},{"date":"2026-06-24","close":11369.9805},{"date":"2026-06-25","close":11389.5},{"date":"2026-06-26","close":11330.0996},{"date":"2026-06-29","close":11523.9971},{"date":"2026-06-30","close":11494.4736},{"date":"2026-07-01","close":11455.1084},{"date":"2026-07-02","close":11469.8711},{"date":"2026-07-03","close":11410.1025},{"date":"2026-07-06","close":11410.1025},{"date":"2026-07-07","close":11307.6602},{"date":"2026-07-08","close":11239.3662},{"date":"2026-07-09","close":11229.6084},{"date":"2026-07-10","close":11171.0703},{"date":"2026-07-13","close":11195.4619},{"date":"2026-07-14","close":11175.9492},{"date":"2026-07-15","close":10995.4561},{"date":"2026-07-16","close":10985.6992},{"date":"2026-07-20","close":11200.3398},{"date":"2026-07-21","close":11156.4365},{"date":"2026-07-22","close":11190.583},{"date":"2026-07-23","close":11112.5322},{"date":"2026-07-24","close":11175.9492},{"date":"2026-07-27","close":11297.9043},{"date":"2026-07-28","close":11322.2939},{"date":"2026-07-29","close":11380.834},{"date":"2026-07-30","close":11221.5088},{"date":"2026-07-31","close":11034.6475},{"date":"2026-08-03","close":11059.2344},{"date":"2026-08-04","close":11083.8223},{"date":"2026-08-05","close":11064.1514},{"date":"2026-08-06","close":10970.7217},{"date":"2026-08-07","close":10936.2998},{"date":"2026-08-10","close":10951.0527},{"date":"2026-08-11","close":11024.8125},{"date":"2026-08-12","close":11083.8223},{"date":"2026-08-13","close":11103.4912},{"date":"2026-08-14","close":11152.665},{"date":"2026-08-18","close":11093.6572},{"date":"2026-08-19","close":11064.1514},{"date":"2026-08-20","close":11187.0869},{"date":"2026-08-21","close":11073.9873},{"date":"2026-08-24","close":11093.6572},{"date":"2026-08-25","close":11172.335},{"date":"2026-08-26","close":11152.665},{"date":"2026-08-27","close":11098.5742},{"date":"2026-08-28","close":10974.6504},{"date":"2026-08-31","close":10934.9951},{"date":"2026-09-01","close":10944.9082},{"date":"2026-09-02","close":10930.0381},{"date":"2026-09-03","close":10890.3828},{"date":"2026-09-04","close":10825.9424},{"date":"2026-09-07","close":10637.5791},{"date":"2026-09-08","close":10612.7939},{"date":"2026-09-09","close":10518.6123},{"date":"2026-09-10","close":10474.0},{"date":"2026-09-11","close":10518.6123},{"date":"2026-09-14","close":10467.06},{"date":"2026-09-15","close":10589.9924},{"date":"2026-09-16","close":10689.1311},{"date":"2026-09-17","close":10713.9153},{"date":"2026-09-18","close":10699.0452},{"date":"2026-09-21","close":10623.6993},{"date":"2026-09-22","close":10442.2758},{"date":"2026-09-23","close":10417.4907},{"date":"2026-09-28","close":10383.7838},{"date":"2026-09-29","close":10385.0},{"date":"2026-09-30","close":10325.0},{"date":"2026-10-01","close":10250.0},{"date":"2026-10-02","close":10260.0},{"date":"2026-10-06","close":10155.0},{"date":"2026-10-07","close":10135.0},{"date":"2026-10-08","close":10070.0},{"date":"2026-10-12","close":10170.0},{"date":"2026-10-13","close":10320.0},{"date":"2026-10-14","close":10300.0},{"date":"2026-10-15","close":10545.0},{"date":"2026-10-16","close":10460.0},{"date":"2026-10-19","close":10580.0},{"date":"2026-10-20","close":10550.0},{"date":"2026-10-21","close":10620.0},{"date":"2026-10-22","close":10600.0},{"date":"2026-10-23","close":10800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":10398.0,"foreign_net":45519.0,"institution_net":-55917.0},{"date":"2026-10-21","retail_net":3343.0,"foreign_net":-1172.0,"institution_net":-2171.0},{"date":"2026-10-20","retail_net":15366.0,"foreign_net":719.0,"institution_net":-16085.0},{"date":"2026-10-19","retail_net":-14397.0,"foreign_net":-47892.0,"institution_net":62289.0},{"date":"2026-10-16","retail_net":55265.0,"foreign_net":25257.0,"institution_net":-80522.0},{"date":"2026-10-15","retail_net":-137070.0,"foreign_net":22810.0,"institution_net":114260.0},{"date":"2026-10-14","retail_net":10852.0,"foreign_net":-12274.0,"institution_net":1422.0},{"date":"2026-10-13","retail_net":-101938.0,"foreign_net":114250.0,"institution_net":-12312.0},{"date":"2026-10-12","retail_net":-49295.0,"foreign_net":-1352.0,"institution_net":50647.0},{"date":"2026-10-08","retail_net":-133767.0,"foreign_net":1125.0,"institution_net":132642.0},{"date":"2026-10-07","retail_net":-14819.0,"foreign_net":-344.0,"institution_net":15163.0},{"date":"2026-10-06","retail_net":4997.0,"foreign_net":2528.0,"institution_net":-7525.0},{"date":"2026-10-02","retail_net":43498.0,"foreign_net":-1024.0,"institution_net":-42474.0},{"date":"2026-10-01","retail_net":-1688.0,"foreign_net":-555.0,"institution_net":2243.0},{"date":"2026-09-30","retail_net":14259.0,"foreign_net":-154.0,"institution_net":-14105.0},{"date":"2026-09-29","retail_net":26821.0,"foreign_net":-541.0,"institution_net":-26280.0},{"date":"2026-09-28","retail_net":22589.0,"foreign_net":1348.0,"institution_net":-23937.0},{"date":"2026-09-23","retail_net":93868.0,"foreign_net":-1786.0,"institution_net":-92082.0},{"date":"2026-09-22","retail_net":179654.0,"foreign_net":772.0,"institution_net":-180426.0},{"date":"2026-09-21","retail_net":15490.0,"foreign_net":535.0,"institution_net":-16025.0},{"date":"2026-09-18","retail_net":99342.0,"foreign_net":19.0,"institution_net":-99361.0},{"date":"2026-09-17","retail_net":-2283.0,"foreign_net":1083.0,"institution_net":1200.0},{"date":"2026-09-16","retail_net":-12642.0,"foreign_net":-41844.0,"institution_net":54486.0},{"date":"2026-09-15","retail_net":2532.0,"foreign_net":91249.0,"institution_net":-93781.0},{"date":"2026-09-14","retail_net":-17210.0,"foreign_net":-477.0,"institution_net":17687.0},{"date":"2026-09-11","retail_net":-27823.0,"foreign_net":29.0,"institution_net":27794.0},{"date":"2026-09-10","retail_net":-107516.0,"foreign_net":5031.0,"institution_net":102485.0},{"date":"2026-09-09","retail_net":-46477.0,"foreign_net":-38078.0,"institution_net":84555.0},{"date":"2026-09-08","retail_net":-63076.0,"foreign_net":-775.0,"institution_net":63851.0},{"date":"2026-09-07","retail_net":-59860.0,"foreign_net":39908.0,"institution_net":19952.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":10398.0,"foreign_net":45519.0,"institution_net":-55917.0},"d3":{"retail_net":29107.0,"foreign_net":45066.0,"institution_net":-74173.0},"d7":{"retail_net":-56243.0,"foreign_net":32967.0,"institution_net":23276.0},"d14":{"retail_net":-309255.0,"foreign_net":147595.0,"institution_net":161660.0},"d30":{"retail_net":-191587.0,"foreign_net":203914.0,"institution_net":-12327.0}},"analysis":"최근 5일 외국인 순매수 2.24만, 기관 순매수 -9.24만. 30일 누적: 외국인 20.39만, 기관 -1.23만.","foreign_flow":22431.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-92406.0},"insider_trades":[],"price_analysis":{"current":10770.0,"low_30d":10035.0,"support":10115.2,"high_30d":10837.0,"change_1d":1.6,"change_7d":1.8,"change_30d":1.5,"resistance":10756.8,"position_in_range":92.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 미국배당다우존스타겟커버드콜2호","phase":"above-fold","symbol_resolved":true}