{"status":"ok","report":{"etf":{"aum":704900000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"삼성전기","ticker":"009150","weight":null},{"name":"삼성전자","ticker":"005930","weight":null},{"name":"SK하이닉스","ticker":"000660","weight":null},{"name":"MURATA MANUFACTURING CO LTD","ticker":"","weight":null},{"name":"HUA HONG GRACE SEMICONDUCTOR","ticker":"","weight":null},{"name":"INTEL CORP","ticker":"","weight":null},{"name":"ADVANCED MICRO DEVICES","ticker":"","weight":null},{"name":"INFINEON TECHNOLOGIES AG","ticker":"","weight":null},{"name":"NAURA TECHNOLOGY GROUP CO-A","ticker":"","weight":null},{"name":"AMAZON.COM INC","ticker":"","weight":null}],"base_index":"Indxx Artificial Intelligence and Big Data 지수(PR)","aum_display":"7,049억","expense_ratio":0.79,"dividend_yield":null,"holdings_count":10,"tracking_error":25.24},"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":"2026-10-23T09:56:00.907628+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":27.8,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.6,"direction":"higher_better","percentile":33}],"summary":"RSI 28","percentile":30}},"is_etf":true,"signals":[],"summary":"TIGER 글로벌AI액티브(466950)은(는) Indxx Artificial Intelligence and Big Data 지수(PR)를 추종하는 ETF입니다, 순자산 7,049억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.16%","value_pct":0.16},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.1636},"catalysts":["RSI 28 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-884.7542225339093,"grade":"C","trend":"하락","atr_14":885.5,"rsi_14":27.768685215493733,"sma_20":30341.25,"sma_60":30338.25,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 27.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-884.75)가 시그널선(-419.99)을 하회합니다(데드크로스). SMA20 30341, SMA60 30338 — 혼조세입니다. 볼린저밴드 26584~34099 (현재 위치 -1%).","bb_lower":26583.754990023273,"bb_upper":34098.74500997673,"macd_signal":-419.9945913083779},"change_pct":-1.81,"chart_data":[{"date":"2024-10-23","open":16234,"high":16264,"low":16104,"close":16159,"volume":97278},{"date":"2024-10-24","open":16145,"high":16145,"low":15910,"close":16010,"volume":43977},{"date":"2024-10-25","open":16009,"high":16164,"low":15959,"close":16124,"volume":77072},{"date":"2024-10-28","open":16149,"high":16363,"low":16149,"close":16239,"volume":43951},{"date":"2024-10-29","open":16294,"high":16294,"low":16174,"close":16289,"volume":64440},{"date":"2024-10-30","open":16313,"high":16468,"low":16313,"close":16458,"volume":50379},{"date":"2024-10-31","open":16135,"high":16135,"low":15940,"close":16020,"volume":67791},{"date":"2024-11-01","open":15914,"high":15914,"low":15640,"close":15805,"volume":53203},{"date":"2024-11-04","open":15864,"high":15879,"low":15765,"close":15810,"volume":51397},{"date":"2024-11-05","open":15954,"high":15954,"low":15650,"close":15765,"volume":35336},{"date":"2024-11-06","open":16015,"high":16499,"low":15960,"close":16429,"volume":84391},{"date":"2024-11-07","open":16608,"high":17037,"low":16608,"close":16992,"volume":216640},{"date":"2024-11-08","open":17092,"high":17152,"low":17012,"close":17082,"volume":143692},{"date":"2024-11-11","open":17163,"high":17322,"low":17143,"close":17272,"volume":106754},{"date":"2024-11-12","open":17271,"high":17606,"low":17231,"close":17576,"volume":212167},{"date":"2024-11-13","open":17566,"high":17566,"low":17112,"close":17152,"volume":126628},{"date":"2024-11-14","open":17153,"high":17217,"low":16963,"close":16963,"volume":49802},{"date":"2024-11-15","open":17187,"high":17187,"low":16598,"close":16598,"volume":62088},{"date":"2024-11-18","open":16568,"high":17047,"low":16443,"close":17047,"volume":68197},{"date":"2024-11-19","open":17047,"high":17047,"low":16877,"close":17032,"volume":74323},{"date":"2024-11-20","open":17316,"high":17496,"low":17261,"close":17466,"volume":115123},{"date":"2024-11-21","open":17472,"high":17492,"low":17242,"close":17357,"volume":101476},{"date":"2024-11-22","open":17607,"high":17831,"low":17362,"close":17826,"volume":118137},{"date":"2024-11-25","open":17830,"high":17980,"low":17825,"close":17980,"volume":120115},{"date":"2024-11-26","open":17920,"high":17980,"low":17496,"close":17551,"volume":149504},{"date":"2024-11-27","open":17571,"high":17870,"low":17501,"close":17576,"volume":112223},{"date":"2024-11-28","open":17491,"high":17491,"low":17336,"close":17456,"volume":73631},{"date":"2024-11-29","open":17397,"high":17477,"low":17362,"close":17432,"volume":74514},{"date":"2024-12-02","open":17946,"high":18046,"low":17437,"close":17681,"volume":137456},{"date":"2024-12-03","open":17761,"high":18061,"low":17711,"close":17816,"volume":143318},{"date":"2024-12-04","open":17816,"high":18160,"low":17796,"close":18160,"volume":103372},{"date":"2024-12-05","open":18260,"high":18759,"low":18260,"close":18684,"volume":213014},{"date":"2024-12-06","open":18689,"high":18869,"low":18565,"close":18719,"volume":165026},{"date":"2024-12-09","open":19024,"high":19248,"low":18769,"close":19228,"volume":314271},{"date":"2024-12-10","open":19137,"high":19157,"low":18459,"close":18544,"volume":336355},{"date":"2024-12-11","open":18560,"high":18560,"low":18006,"close":18150,"volume":171530},{"date":"2024-12-12","open":18545,"high":18619,"low":18315,"close":18589,"volume":298325},{"date":"2024-12-13","open":18589,"high":18714,"low":18535,"close":18589,"volume":107529},{"date":"2024-12-16","open":18579,"high":18759,"low":18515,"close":18644,"volume":157574},{"date":"2024-12-17","open":18919,"high":19178,"low":18879,"close":19088,"volume":274983},{"date":"2024-12-18","open":19078,"high":19078,"low":18704,"close":18749,"volume":226550},{"date":"2024-12-19","open":18129,"high":18349,"low":17935,"close":17965,"volume":201200},{"date":"2024-12-20","open":17941,"high":17941,"low":17766,"close":17861,"volume":130414},{"date":"2024-12-23","open":18633,"high":18633,"low":18090,"close":18539,"volume":132686},{"date":"2024-12-24","open":18758,"high":19062,"low":18479,"close":18569,"volume":101925},{"date":"2024-12-26","open":18774,"high":19108,"low":18774,"close":19108,"volume":147735},{"date":"2024-12-27","open":19057,"high":19227,"low":18958,"close":19003,"volume":155614},{"date":"2024-12-30","open":18984,"high":18984,"low":18565,"close":18589,"volume":103560},{"date":"2025-01-02","open":18410,"high":18410,"low":18036,"close":18260,"volume":161214},{"date":"2025-01-03","open":18444,"high":18444,"low":18224,"close":18414,"volume":99468},{"date":"2025-01-06","open":18809,"high":19353,"low":18555,"close":19208,"volume":187715},{"date":"2025-01-07","open":19641,"high":19796,"low":19272,"close":19377,"volume":318919},{"date":"2025-01-08","open":19087,"high":19087,"low":18658,"close":18863,"volume":185948},{"date":"2025-01-09","open":18859,"high":18859,"low":18180,"close":18275,"volume":207161},{"date":"2025-01-10","open":18315,"high":18360,"low":18101,"close":18340,"volume":116174},{"date":"2025-01-13","open":18254,"high":18279,"low":18060,"close":18120,"volume":125883},{"date":"2025-01-14","open":18120,"high":18124,"low":17860,"close":18055,"volume":115568},{"date":"2025-01-15","open":17960,"high":18239,"low":17940,"close":17940,"volume":70857},{"date":"2025-01-16","open":18694,"high":18694,"low":18375,"close":18609,"volume":138499},{"date":"2025-01-17","open":18609,"high":18724,"low":18375,"close":18724,"volume":105470},{"date":"2025-01-20","open":18958,"high":18993,"low":18853,"close":18928,"volume":137259},{"date":"2025-01-21","open":18924,"high":18924,"low":18519,"close":18799,"volume":213933},{"date":"2025-01-22","open":19288,"high":19507,"low":19158,"close":19497,"volume":379450},{"date":"2025-01-23","open":19622,"high":19956,"low":19622,"close":19637,"volume":693916},{"date":"2025-01-24","open":19647,"high":19951,"low":18809,"close":19632,"volume":335007},{"date":"2025-01-31","open":19172,"high":19172,"low":18618,"close":18878,"volume":354961},{"date":"2025-02-03","open":18639,"high":18639,"low":18106,"close":18165,"volume":228930},{"date":"2025-02-04","open":18618,"high":18908,"low":18613,"close":18838,"volume":220438},{"date":"2025-02-05","open":18859,"high":18914,"low":18649,"close":18664,"volume":176267},{"date":"2025-02-06","open":18984,"high":19103,"low":18969,"close":19088,"volume":163170},{"date":"2025-02-07","open":19248,"high":19248,"low":19088,"close":19158,"volume":189761},{"date":"2025-02-10","open":19158,"high":19223,"low":18964,"close":19208,"volume":108686},{"date":"2025-02-11","open":19591,"high":19591,"low":19352,"close":19452,"volume":153412},{"date":"2025-02-12","open":19443,"high":19453,"low":19068,"close":19133,"volume":111732},{"date":"2025-02-13","open":19358,"high":19358,"low":19158,"close":19213,"volume":136911},{"date":"2025-02-14","open":19691,"high":19691,"low":19227,"close":19317,"volume":112375},{"date":"2025-02-17","open":19457,"high":19506,"low":19342,"close":19452,"volume":144772},{"date":"2025-02-18","open":19457,"high":19506,"low":19347,"close":19462,"volume":187418},{"date":"2025-02-19","open":19467,"high":19477,"low":19362,"close":19467,"volume":145292},{"date":"2025-02-20","open":19358,"high":19403,"low":18994,"close":19033,"volume":94298},{"date":"2025-02-21","open":19032,"high":19037,"low":18603,"close":18853,"volume":131366},{"date":"2025-02-24","open":18603,"high":18603,"low":17960,"close":18095,"volume":185159},{"date":"2025-02-25","open":17816,"high":17816,"low":17188,"close":17342,"volume":201082},{"date":"2025-02-26","open":16962,"high":17182,"low":16887,"close":17147,"volume":116553},{"date":"2025-02-27","open":17487,"high":17487,"low":17232,"close":17432,"volume":86162},{"date":"2025-02-28","open":16863,"high":16893,"low":16684,"close":16773,"volume":147002},{"date":"2025-03-04","open":16449,"high":16749,"low":16369,"close":16444,"volume":99781},{"date":"2025-03-05","open":16443,"high":16534,"low":16413,"close":16534,"volume":70620},{"date":"2025-03-06","open":16578,"high":16827,"low":16533,"close":16733,"volume":84947},{"date":"2025-03-07","open":16174,"high":16458,"low":16034,"close":16119,"volume":89035},{"date":"2025-03-10","open":15964,"high":15964,"low":15675,"close":15745,"volume":107681},{"date":"2025-03-11","open":14818,"high":15087,"low":14449,"close":15087,"volume":188767},{"date":"2025-03-12","open":15416,"high":15546,"low":15302,"close":15541,"volume":81387},{"date":"2025-03-13","open":16034,"high":16064,"low":15331,"close":15351,"volume":131760},{"date":"2025-03-14","open":15352,"high":15546,"low":15352,"close":15526,"volume":30347},{"date":"2025-03-17","open":15525,"high":15760,"low":15525,"close":15640,"volume":64287},{"date":"2025-03-18","open":15965,"high":15965,"low":15651,"close":15865,"volume":29724},{"date":"2025-03-19","open":15625,"high":15815,"low":15625,"close":15790,"volume":36809},{"date":"2025-03-20","open":16124,"high":16264,"low":15840,"close":16154,"volume":40321},{"date":"2025-03-21","open":16154,"high":16154,"low":15755,"close":15850,"volume":69949},{"date":"2025-03-24","open":16125,"high":16125,"low":15875,"close":16020,"volume":97000},{"date":"2025-03-25","open":16054,"high":16373,"low":16054,"close":16214,"volume":89854},{"date":"2025-03-26","open":16413,"high":16413,"low":16079,"close":16134,"volume":42401},{"date":"2025-03-27","open":15965,"high":15965,"low":15576,"close":15606,"volume":159412},{"date":"2025-03-28","open":15595,"high":15595,"low":15201,"close":15266,"volume":34977},{"date":"2025-03-31","open":14961,"high":14961,"low":14702,"close":14737,"volume":61876},{"date":"2025-04-01","open":14737,"high":15171,"low":14737,"close":14862,"volume":36359},{"date":"2025-04-02","open":15157,"high":15157,"low":14878,"close":15007,"volume":27063},{"date":"2025-04-03","open":14858,"high":14858,"low":14174,"close":14618,"volume":59608},{"date":"2025-04-04","open":14168,"high":14268,"low":13919,"close":13974,"volume":120500},{"date":"2025-04-07","open":12976,"high":12991,"low":12472,"close":12472,"volume":225844},{"date":"2025-04-08","open":13295,"high":13954,"low":13295,"close":13405,"volume":103327},{"date":"2025-04-09","open":13306,"high":13321,"low":12972,"close":13186,"volume":89539},{"date":"2025-04-10","open":15061,"high":15061,"low":14268,"close":14383,"volume":67019},{"date":"2025-04-11","open":13890,"high":14234,"low":13615,"close":14184,"volume":49064},{"date":"2025-04-14","open":14184,"high":14319,"low":14089,"close":14154,"volume":41629},{"date":"2025-04-15","open":14153,"high":14263,"low":13879,"close":13984,"volume":33610},{"date":"2025-04-16","open":13935,"high":13985,"low":13600,"close":13640,"volume":32942},{"date":"2025-04-17","open":13620,"high":13900,"low":13566,"close":13795,"volume":43243},{"date":"2025-04-18","open":13784,"high":13924,"low":13739,"close":13914,"volume":17746},{"date":"2025-04-21","open":13915,"high":13915,"low":13595,"close":13675,"volume":16152},{"date":"2025-04-22","open":13669,"high":13669,"low":13440,"close":13480,"volume":27650},{"date":"2025-04-23","open":13770,"high":14319,"low":13770,"close":14189,"volume":66079},{"date":"2025-04-24","open":14469,"high":14768,"low":14179,"close":14234,"volume":45465},{"date":"2025-04-25","open":14817,"high":14927,"low":14657,"close":14907,"volume":66054},{"date":"2025-04-28","open":14912,"high":15266,"low":14909,"close":14932,"volume":55094},{"date":"2025-04-29","open":15317,"high":15317,"low":14943,"close":14997,"volume":54317},{"date":"2025-04-30","open":15161,"high":15161,"low":14772,"close":14772,"volume":27437},{"date":"2025-05-02","open":14788,"high":15332,"low":14788,"close":15057,"volume":72639},{"date":"2025-05-07","open":15056,"high":15291,"low":14966,"close":15246,"volume":69451},{"date":"2025-05-08","open":15650,"high":15650,"low":15141,"close":15326,"volume":50849},{"date":"2025-05-09","open":15560,"high":15560,"low":15331,"close":15386,"volume":59336},{"date":"2025-05-12","open":15590,"high":15775,"low":15530,"close":15765,"volume":76638},{"date":"2025-05-13","open":16165,"high":16235,"low":15965,"close":16070,"volume":87073},{"date":"2025-05-14","open":16139,"high":16648,"low":16139,"close":16633,"volume":98400},{"date":"2025-05-15","open":16664,"high":16744,"low":16464,"close":16484,"volume":120116},{"date":"2025-05-16","open":16309,"high":16469,"low":16280,"close":16309,"volume":55004},{"date":"2025-05-19","open":16295,"high":16295,"low":15980,"close":16020,"volume":61656},{"date":"2025-05-20","open":16210,"high":16444,"low":16210,"close":16364,"volume":74163},{"date":"2025-05-21","open":16474,"high":16474,"low":16245,"close":16309,"volume":54971},{"date":"2025-05-22","open":15964,"high":16214,"low":15780,"close":16124,"volume":33313},{"date":"2025-05-23","open":16413,"high":16413,"low":16159,"close":16184,"volume":65645},{"date":"2025-05-26","open":16199,"high":16403,"low":16184,"close":16264,"volume":38361},{"date":"2025-05-27","open":16343,"high":16343,"low":16199,"close":16254,"volume":34540},{"date":"2025-05-28","open":16383,"high":16804,"low":16383,"close":16743,"volume":93355},{"date":"2025-05-29","open":16902,"high":17112,"low":16892,"close":17042,"volume":114569},{"date":"2025-05-30","open":16758,"high":16758,"low":16383,"close":16553,"volume":89924},{"date":"2025-06-02","open":16853,"high":16853,"low":16334,"close":16334,"volume":39477},{"date":"2025-06-04","open":16624,"high":16943,"low":16624,"close":16913,"volume":101506},{"date":"2025-06-05","open":16963,"high":17163,"low":16684,"close":16778,"volume":57092},{"date":"2025-06-09","open":16743,"high":16777,"low":16663,"close":16703,"volume":92001},{"date":"2025-06-10","open":16748,"high":17020,"low":16748,"close":16988,"volume":119118},{"date":"2025-06-11","open":17033,"high":17033,"low":16818,"close":16923,"volume":85756},{"date":"2025-06-12","open":16922,"high":17356,"low":16892,"close":17122,"volume":94016},{"date":"2025-06-13","open":17242,"high":17252,"low":16878,"close":16933,"volume":160416},{"date":"2025-06-16","open":16932,"high":17276,"low":16872,"close":17212,"volume":98967},{"date":"2025-06-17","open":17466,"high":17556,"low":17411,"close":17486,"volume":126473},{"date":"2025-06-18","open":17486,"high":17606,"low":17291,"close":17541,"volume":93911},{"date":"2025-06-19","open":17552,"high":18001,"low":17552,"close":17726,"volume":133073},{"date":"2025-06-20","open":17735,"high":17735,"low":17561,"close":17591,"volume":85571},{"date":"2025-06-23","open":17421,"high":17636,"low":17226,"close":17581,"volume":117022},{"date":"2025-06-24","open":17710,"high":18144,"low":17710,"close":17905,"volume":155706},{"date":"2025-06-25","open":17916,"high":18190,"low":17916,"close":18180,"volume":126579},{"date":"2025-06-26","open":18259,"high":18259,"low":17815,"close":17965,"volume":134414},{"date":"2025-06-27","open":18310,"high":18400,"low":18061,"close":18130,"volume":88083},{"date":"2025-06-30","open":18149,"high":18204,"low":17970,"close":18105,"volume":87853},{"date":"2025-07-01","open":18285,"high":18290,"low":18130,"close":18185,"volume":98992},{"date":"2025-07-02","open":18061,"high":18061,"low":17612,"close":17721,"volume":130718},{"date":"2025-07-03","open":17726,"high":17946,"low":17721,"close":17831,"volume":35096},{"date":"2025-07-04","open":18040,"high":18209,"low":17980,"close":18015,"volume":101711},{"date":"2025-07-07","open":18229,"high":18229,"low":18020,"close":18085,"volume":65941},{"date":"2025-07-08","open":18091,"high":18290,"low":18061,"close":18260,"volume":79549},{"date":"2025-07-09","open":18259,"high":18259,"low":18015,"close":18085,"volume":70024},{"date":"2025-07-10","open":18096,"high":18390,"low":18096,"close":18300,"volume":66378},{"date":"2025-07-11","open":18305,"high":18355,"low":18145,"close":18210,"volume":85082},{"date":"2025-07-14","open":18225,"high":18315,"low":18170,"close":18280,"volume":85195},{"date":"2025-07-15","open":18479,"high":18883,"low":18474,"close":18868,"volume":184407},{"date":"2025-07-16","open":18868,"high":18978,"low":18564,"close":18878,"volume":127460},{"date":"2025-07-17","open":18964,"high":19263,"low":18964,"close":19248,"volume":123944},{"date":"2025-07-18","open":19368,"high":19602,"low":19368,"close":19582,"volume":182988},{"date":"2025-07-21","open":19607,"high":19732,"low":19607,"close":19687,"volume":135677},{"date":"2025-07-22","open":19636,"high":19636,"low":19332,"close":19352,"volume":139413},{"date":"2025-07-23","open":19248,"high":19248,"low":18924,"close":19118,"volume":152305},{"date":"2025-07-24","open":19427,"high":19926,"low":19427,"close":19462,"volume":87044},{"date":"2025-07-25","open":19817,"high":19817,"low":19572,"close":19622,"volume":86353},{"date":"2025-07-28","open":19687,"high":20096,"low":19687,"close":20061,"volume":159030},{"date":"2025-07-29","open":20060,"high":20240,"low":20060,"close":20210,"volume":153356},{"date":"2025-07-30","open":20181,"high":20181,"low":19946,"close":20011,"volume":103845},{"date":"2025-07-31","open":20454,"high":20811,"low":20424,"close":20629,"volume":213223},{"date":"2025-08-01","open":20625,"high":20630,"low":20331,"close":20405,"volume":181573},{"date":"2025-08-04","open":19791,"high":19791,"low":19571,"close":19711,"volume":215444},{"date":"2025-08-05","open":20005,"high":20310,"low":20005,"close":20305,"volume":121355},{"date":"2025-08-06","open":20155,"high":20195,"low":19955,"close":20170,"volume":122630},{"date":"2025-08-07","open":20210,"high":21966,"low":20210,"close":20345,"volume":201944},{"date":"2025-08-08","open":20351,"high":20475,"low":20316,"close":20400,"volume":214821},{"date":"2025-08-11","open":20425,"high":20455,"low":20126,"close":20440,"volume":151884},{"date":"2025-08-12","open":20439,"high":20554,"low":20305,"close":20340,"volume":195678},{"date":"2025-08-13","open":20439,"high":20744,"low":20350,"close":20624,"volume":122901},{"date":"2025-08-14","open":20624,"high":20624,"low":20265,"close":20275,"volume":144883},{"date":"2025-08-18","open":20271,"high":20286,"low":18460,"close":19966,"volume":144711},{"date":"2025-08-19","open":19807,"high":20211,"low":19807,"close":19946,"volume":162017},{"date":"2025-08-20","open":19258,"high":19348,"low":19198,"close":19213,"volume":282671},{"date":"2025-08-21","open":19212,"high":19402,"low":19212,"close":19282,"volume":109623},{"date":"2025-08-22","open":19133,"high":19268,"low":19133,"close":19138,"volume":80481},{"date":"2025-08-25","open":19333,"high":19682,"low":19333,"close":19677,"volume":101047},{"date":"2025-08-26","open":19676,"high":19771,"low":19511,"close":19756,"volume":63986},{"date":"2025-08-27","open":19827,"high":20061,"low":19827,"close":19956,"volume":74717},{"date":"2025-08-28","open":19757,"high":19757,"low":19637,"close":19672,"volume":59775},{"date":"2025-08-29","open":19936,"high":20086,"low":19936,"close":20066,"volume":98142},{"date":"2025-09-01","open":19802,"high":19802,"low":19482,"close":19627,"volume":81151},{"date":"2025-09-02","open":19662,"high":19717,"low":19607,"close":19647,"volume":57378},{"date":"2025-09-03","open":19647,"high":19647,"low":19497,"close":19522,"volume":66758},{"date":"2025-09-04","open":19537,"high":19757,"low":19537,"close":19617,"volume":58160},{"date":"2025-09-05","open":20145,"high":20145,"low":19681,"close":19856,"volume":72893},{"date":"2025-09-08","open":19986,"high":20076,"low":19847,"close":19946,"volume":71220},{"date":"2025-09-09","open":19986,"high":20261,"low":19986,"close":20116,"volume":83289},{"date":"2025-09-10","open":20385,"high":20699,"low":20380,"close":20699,"volume":193381},{"date":"2025-09-11","open":20800,"high":21328,"low":20755,"close":21328,"volume":263590},{"date":"2025-09-12","open":21382,"high":21382,"low":21103,"close":21243,"volume":165977},{"date":"2025-09-15","open":21254,"high":21398,"low":21254,"close":21293,"volume":124926},{"date":"2025-09-16","open":21776,"high":21776,"low":21567,"close":21717,"volume":195325},{"date":"2025-09-17","open":21717,"high":21717,"low":21477,"close":21617,"volume":185151},{"date":"2025-09-18","open":21623,"high":21917,"low":21623,"close":21817,"volume":228281},{"date":"2025-09-19","open":22046,"high":22275,"low":22041,"close":22141,"volume":162548},{"date":"2025-09-22","open":22631,"high":22815,"low":22626,"close":22710,"volume":191230},{"date":"2025-09-23","open":22999,"high":23029,"low":22919,"close":22934,"volume":265643},{"date":"2025-09-24","open":22646,"high":22740,"low":22536,"close":22720,"volume":194745},{"date":"2025-09-25","open":22515,"high":22550,"low":22440,"close":22445,"volume":176460},{"date":"2025-09-26","open":22351,"high":22351,"low":22107,"close":22251,"volume":153667},{"date":"2025-09-29","open":22245,"high":22245,"low":22061,"close":22171,"volume":113611},{"date":"2025-09-30","open":22405,"high":22550,"low":22305,"close":22510,"volume":176209},{"date":"2025-10-01","open":22684,"high":22724,"low":22535,"close":22605,"volume":119192},{"date":"2025-10-02","open":22834,"high":23108,"low":22764,"close":23004,"volume":173541},{"date":"2025-10-10","open":23498,"high":23947,"low":23069,"close":23847,"volume":216873},{"date":"2025-10-13","open":22709,"high":23582,"low":22350,"close":23458,"volume":266705},{"date":"2025-10-14","open":24086,"high":24615,"low":23972,"close":23977,"volume":335964},{"date":"2025-10-15","open":23978,"high":24137,"low":23858,"close":24137,"volume":174193},{"date":"2025-10-16","open":24271,"high":24346,"low":24141,"close":24341,"volume":147911},{"date":"2025-10-17","open":24307,"high":24307,"low":23534,"close":23613,"volume":171929},{"date":"2025-10-20","open":23792,"high":23947,"low":23612,"close":23922,"volume":130391},{"date":"2025-10-21","open":23932,"high":23937,"low":23363,"close":23857,"volume":184151},{"date":"2025-10-22","open":23847,"high":23847,"low":23203,"close":23368,"volume":148777},{"date":"2025-10-23","open":22719,"high":22889,"low":22355,"close":22884,"volume":186182},{"date":"2025-10-24","open":23464,"high":23633,"low":23259,"close":23633,"volume":182608},{"date":"2025-10-27","open":24326,"high":24411,"low":24106,"close":24386,"volume":224733},{"date":"2025-10-28","open":24386,"high":24525,"low":24386,"close":24456,"volume":135346},{"date":"2025-10-29","open":24954,"high":25159,"low":24875,"close":25159,"volume":210003},{"date":"2025-10-30","open":25443,"high":25443,"low":25074,"close":25154,"volume":275670},{"date":"2025-10-31","open":25129,"high":25129,"low":24585,"close":24915,"volume":149642},{"date":"2025-11-03","open":24999,"high":25044,"low":24840,"close":24885,"volume":154694,"rsi_14":59.1,"sma_20":23905.4,"sma_60":21713.08,"sma_120":19706.72},{"date":"2025-11-04","open":24825,"high":24825,"low":24456,"close":24456,"volume":132537,"rsi_14":53.04,"sma_20":24002.7,"sma_60":21792.17,"sma_120":19782.8},{"date":"2025-11-05","open":23948,"high":23948,"low":23319,"close":23753,"volume":279721,"rsi_14":44.89,"sma_20":24060.05,"sma_60":21849.62,"sma_120":19852.52},{"date":"2025-11-06","open":24376,"high":24525,"low":24176,"close":24456,"volume":172307,"rsi_14":57.36,"sma_20":24132.65,"sma_60":21921.05,"sma_120":19924.94},{"date":"2025-11-07","open":23753,"high":23868,"low":23668,"close":23778,"volume":163603,"rsi_14":48.81,"sma_20":24129.15,"sma_60":21978.25,"sma_120":19989.17},{"date":"2025-11-10","open":23877,"high":24336,"low":23792,"close":24241,"volume":159990,"rsi_14":52.95,"sma_20":24168.3,"sma_60":22042.28,"sma_120":20052.58},{"date":"2025-11-11","open":24525,"high":24650,"low":24406,"close":24426,"volume":137207,"rsi_14":58.54,"sma_20":24190.75,"sma_60":22108.73,"sma_120":20118.77},{"date":"2025-11-12","open":24052,"high":24107,"low":23843,"close":24022,"volume":116989,"rsi_14":59.29,"sma_20":24185.0,"sma_60":22170.08,"sma_120":20183.04},{"date":"2025-11-13","open":23947,"high":24011,"low":23847,"close":23967,"volume":82687,"rsi_14":53.09,"sma_20":24166.3,"sma_60":22225.8,"sma_120":20249.28},{"date":"2025-11-14","open":22680,"high":22910,"low":22316,"close":22396,"volume":215738,"rsi_14":34.05,"sma_20":24105.45,"sma_60":22261.13,"sma_120":20299.54},{"date":"2025-11-17","open":23158,"high":23158,"low":22595,"close":22914,"volume":81979,"rsi_14":38.48,"sma_20":24055.05,"sma_60":22310.28,"sma_120":20354.59},{"date":"2025-11-18","open":22750,"high":22750,"low":22206,"close":22241,"volume":172631,"rsi_14":28.1,"sma_20":23974.2,"sma_60":22348.53,"sma_120":20405.56},{"date":"2025-11-19","open":22136,"high":22280,"low":21946,"close":22081,"volume":99942,"rsi_14":27.46,"sma_20":23909.85,"sma_60":22396.35,"sma_120":20454.7},{"date":"2025-11-20","open":23119,"high":23344,"low":22950,"close":23259,"volume":166371,"rsi_14":39.32,"sma_20":23928.55,"sma_60":22462.62,"sma_120":20512.98},{"date":"2025-11-21","open":21482,"high":21916,"low":21472,"close":21652,"volume":167175,"rsi_14":32.68,"sma_20":23829.55,"sma_60":22504.53,"sma_120":20557.97},{"date":"2025-11-24","open":21647,"high":21732,"low":21522,"close":21682,"volume":94868,"rsi_14":34.47,"sma_20":23694.35,"sma_60":22537.97,"sma_120":20599.12},{"date":"2025-11-25","open":22625,"high":22744,"low":22475,"close":22620,"volume":153741,"rsi_14":43.83,"sma_20":23602.55,"sma_60":22585.7,"sma_120":20645.61},{"date":"2025-11-26","open":22540,"high":22659,"low":22390,"close":22645,"volume":72822,"rsi_14":39.33,"sma_20":23476.85,"sma_60":22630.53,"sma_120":20696.38},{"date":"2025-11-27","open":23049,"high":23847,"low":22914,"close":23004,"volume":68603,"rsi_14":45.61,"sma_20":23371.9,"sma_60":22686.93,"sma_120":20752.39},{"date":"2025-11-28","open":23009,"high":23224,"low":22949,"close":23224,"volume":38272,"rsi_14":43.94,"sma_20":23289.9,"sma_60":22740.43,"sma_120":20805.42},{"date":"2025-12-01","open":23239,"high":23338,"low":22914,"close":23034,"volume":85033,"rsi_14":41.6,"sma_20":23199.9,"sma_60":22798.08,"sma_120":20857.98},{"date":"2025-12-02","open":23034,"high":23059,"low":22909,"close":22934,"volume":84917,"rsi_14":43.25,"sma_20":23126.35,"sma_60":22853.73,"sma_120":20910.33},{"date":"2025-12-03","open":23448,"high":23448,"low":23024,"close":23274,"volume":44811,"rsi_14":45.97,"sma_20":23105.0,"sma_60":22917.13,"sma_120":20963.15},{"date":"2025-12-04","open":23279,"high":23428,"low":23209,"close":23383,"volume":46583,"rsi_14":58.0,"sma_20":23053.95,"sma_60":22980.78,"sma_120":21017.42},{"date":"2025-12-05","open":23548,"high":23892,"low":23548,"close":23852,"volume":65637,"rsi_14":57.68,"sma_20":23060.35,"sma_60":23048.27,"sma_120":21073.95},{"date":"2025-12-08","open":23852,"high":23947,"low":23797,"close":23932,"volume":82505,"rsi_14":64.9,"sma_20":23047.55,"sma_60":23115.6,"sma_120":21132.72},{"date":"2025-12-09","open":24052,"high":24052,"low":23867,"close":23917,"volume":57725,"rsi_14":66.54,"sma_20":23024.75,"sma_60":23179.85,"sma_120":21189.04},{"date":"2025-12-10","open":23922,"high":23957,"low":23867,"close":23947,"volume":44305,"rsi_14":58.13,"sma_20":23023.7,"sma_60":23234.87,"sma_120":21243.33},{"date":"2025-12-11","open":23947,"high":23957,"low":23618,"close":23628,"volume":99908,"rsi_14":80.93,"sma_20":23009.35,"sma_60":23274.08,"sma_120":21294.48},{"date":"2025-12-12","open":23628,"high":23847,"low":23628,"close":23842,"volume":44245,"rsi_14":81.95,"sma_20":23084.35,"sma_60":23318.28,"sma_120":21345.9},{"date":"2025-12-15","open":23244,"high":23244,"low":22600,"close":22909,"volume":84310,"rsi_14":54.91,"sma_20":23086.65,"sma_60":23346.08,"sma_120":21390.64},{"date":"2025-12-16","open":22570,"high":22575,"low":22176,"close":22231,"volume":66540,"rsi_14":45.57,"sma_20":23088.65,"sma_60":23355.47,"sma_120":21429.8},{"date":"2025-12-17","open":22670,"high":22685,"low":22440,"close":22685,"volume":37141,"rsi_14":46.15,"sma_20":23121.35,"sma_60":23374.1,"sma_120":21470.05},{"date":"2025-12-18","open":22031,"high":22031,"low":21807,"close":21912,"volume":68348,"rsi_14":36.06,"sma_20":23056.45,"sma_60":23376.5,"sma_120":21501.56},{"date":"2025-12-19","open":22261,"high":22495,"low":22166,"close":22470,"volume":37853,"rsi_14":44.44,"sma_20":23099.85,"sma_60":23382.82,"sma_120":21539.52},{"date":"2025-12-22","open":22835,"high":23224,"low":22835,"close":23159,"volume":86102,"rsi_14":51.98,"sma_20":23176.25,"sma_60":23391.17,"sma_120":21581.86},{"date":"2025-12-23","open":23199,"high":23373,"low":23199,"close":23279,"volume":44770,"rsi_14":50.05,"sma_20":23211.75,"sma_60":23397.77,"sma_120":21625.4},{"date":"2025-12-24","open":23438,"high":23438,"low":22850,"close":22850,"volume":62015,"rsi_14":45.37,"sma_20":23224.5,"sma_60":23400.78,"sma_120":21664.7},{"date":"2025-12-26","open":22850,"high":22949,"low":22540,"close":22650,"volume":52901,"rsi_14":39.06,"sma_20":23206.75,"sma_60":23405.03,"sma_120":21706.2},{"date":"2025-12-29","open":22700,"high":22700,"low":22480,"close":22530,"volume":58487,"rsi_14":37.0,"sma_20":23169.5,"sma_60":23409.7,"sma_120":21745.37},{"date":"2025-12-30","open":22530,"high":22575,"low":22215,"close":22575,"volume":37011,"rsi_14":37.6,"sma_20":23144.0,"sma_60":23416.43,"sma_120":21783.37},{"date":"2026-01-02","open":22380,"high":22600,"low":22215,"close":22570,"volume":108909,"rsi_14":37.23,"sma_20":23123.25,"sma_60":23417.43,"sma_120":21820.74},{"date":"2026-01-05","open":23145,"high":23150,"low":22915,"close":23110,"volume":100073,"rsi_14":45.1,"sma_20":23112.5,"sma_60":23425.85,"sma_120":21861.17},{"date":"2026-01-06","open":23380,"high":23380,"low":23185,"close":23285,"volume":93600,"rsi_14":44.72,"sma_20":23105.0,"sma_60":23430.53,"sma_120":21904.5},{"date":"2026-01-07","open":23525,"high":23735,"low":23485,"close":23505,"volume":77893,"rsi_14":55.38,"sma_20":23085.0,"sma_60":23424.83,"sma_120":21947.88},{"date":"2026-01-08","open":23510,"high":23590,"low":23350,"close":23350,"volume":83867,"rsi_14":61.78,"sma_20":23053.25,"sma_60":23423.03,"sma_120":21990.72},{"date":"2026-01-09","open":23230,"high":23370,"low":23220,"close":23340,"volume":89061,"rsi_14":57.39,"sma_20":23021.75,"sma_60":23412.42,"sma_120":22032.9},{"date":"2026-01-12","open":23735,"high":23950,"low":23735,"close":23910,"volume":190085,"rsi_14":75.06,"sma_20":23017.25,"sma_60":23408.65,"sma_120":22074.92},{"date":"2026-01-13","open":24290,"high":24495,"low":24290,"close":24425,"volume":219937,"rsi_14":74.77,"sma_20":23054.5,"sma_60":23410.05,"sma_120":22121.14},{"date":"2026-01-14","open":24560,"high":24820,"low":24560,"close":24655,"volume":171995,"rsi_14":71.34,"sma_20":23092.5,"sma_60":23427.43,"sma_120":22166.21},{"date":"2026-01-15","open":24600,"high":24600,"low":24055,"close":24355,"volume":193276,"rsi_14":64.38,"sma_20":23162.25,"sma_60":23434.65,"sma_120":22205.99},{"date":"2026-01-16","open":24355,"high":24820,"low":24355,"close":24760,"volume":126825,"rsi_14":76.27,"sma_20":23286.25,"sma_60":23449.7,"sma_120":22248.28},{"date":"2026-01-19","open":24760,"high":24760,"low":24505,"close":24645,"volume":169505,"rsi_14":78.15,"sma_20":23381.75,"sma_60":23470.98,"sma_120":22292.38},{"date":"2026-01-20","open":24645,"high":24685,"low":24525,"close":24550,"volume":128084,"rsi_14":79.88,"sma_20":23511.25,"sma_60":23498.75,"sma_120":22337.66},{"date":"2026-01-21","open":24560,"high":24720,"low":24560,"close":24685,"volume":176629,"rsi_14":80.4,"sma_20":23619.5,"sma_60":23516.3,"sma_120":22381.18},{"date":"2026-01-22","open":25000,"high":25095,"low":24835,"close":25000,"volume":109912,"rsi_14":82.14,"sma_20":23709.0,"sma_60":23526.53,"sma_120":22426.01},{"date":"2026-01-23","open":25000,"high":25000,"low":24785,"close":24930,"volume":200689,"rsi_14":77.49,"sma_20":23789.0,"sma_60":23534.43,"sma_120":22466.59},{"date":"2026-01-26","open":24860,"high":24860,"low":24235,"close":24325,"volume":93964,"rsi_14":63.9,"sma_20":23860.25,"sma_60":23520.53,"sma_120":22500.88},{"date":"2026-01-27","open":24480,"high":24665,"low":24460,"close":24645,"volume":101954,"rsi_14":64.84,"sma_20":23957.5,"sma_60":23512.05,"sma_120":22539.51},{"date":"2026-01-28","open":24860,"high":25080,"low":24785,"close":25055,"volume":118683,"rsi_14":70.82,"sma_20":24083.75,"sma_60":23514.38,"sma_120":22576.39},{"date":"2026-01-29","open":25500,"high":25570,"low":25302,"close":25435,"volume":165264,"rsi_14":73.46,"sma_20":24226.75,"sma_60":23523.55,"sma_120":22618.32},{"date":"2026-01-30","open":25435,"high":25515,"low":25200,"close":25250,"volume":176709,"rsi_14":66.42,"sma_20":24360.75,"sma_60":23536.78,"sma_120":22664.47},{"date":"2026-02-02","open":24755,"high":25115,"low":24395,"close":24490,"volume":259814,"rsi_14":50.75,"sma_20":24429.75,"sma_60":23549.08,"sma_120":22699.35},{"date":"2026-02-03","open":25370,"high":25600,"low":25370,"close":25520,"volume":128545,"rsi_14":58.44,"sma_20":24541.5,"sma_60":23566.82,"sma_120":22743.93},{"date":"2026-02-04","open":25450,"high":25520,"low":25380,"close":25485,"volume":118234,"rsi_14":61.63,"sma_20":24640.5,"sma_60":23595.28,"sma_120":22786.77},{"date":"2026-02-05","open":24535,"high":24545,"low":24155,"close":24320,"volume":104967,"rsi_14":46.09,"sma_20":24689.0,"sma_60":23596.6,"sma_120":22819.44},{"date":"2026-02-06","open":23430,"high":23800,"low":23270,"close":23720,"volume":155155,"rsi_14":42.42,"sma_20":24708.0,"sma_60":23584.83,"sma_120":22846.78},{"date":"2026-02-09","open":25015,"high":25020,"low":24500,"close":24830,"volume":89949,"rsi_14":51.97,"sma_20":24754.0,"sma_60":23598.32,"sma_120":22884.2},{"date":"2026-02-10","open":24950,"high":25140,"low":24950,"close":25115,"volume":76823,"rsi_14":52.96,"sma_20":24788.5,"sma_60":23617.45,"sma_120":22921.62},{"date":"2026-02-11","open":25040,"high":25040,"low":24625,"close":24625,"volume":52805,"rsi_14":47.48,"sma_20":24787.0,"sma_60":23654.62,"sma_120":22957.88},{"date":"2026-02-12","open":24775,"high":25025,"low":24775,"close":24975,"volume":473554,"rsi_14":50.29,"sma_20":24818.0,"sma_60":23688.97,"sma_120":22999.62},{"date":"2026-02-13","open":24465,"high":24695,"low":24420,"close":24450,"volume":91743,"rsi_14":50.82,"sma_20":24802.5,"sma_60":23725.8,"sma_120":23037.17},{"date":"2026-02-19","open":24650,"high":25110,"low":24650,"close":24995,"volume":127751,"rsi_14":52.22,"sma_20":24820.0,"sma_60":23774.37,"sma_120":23085.36},{"date":"2026-02-20","open":25090,"high":25240,"low":25060,"close":25065,"volume":94050,"rsi_14":50.07,"sma_20":24845.75,"sma_60":23804.48,"sma_120":23133.55},{"date":"2026-02-23","open":25070,"high":25070,"low":24790,"close":24800,"volume":100930,"rsi_14":45.72,"sma_20":24851.5,"sma_60":23856.95,"sma_120":23180.74},{"date":"2026-02-24","open":25000,"high":25435,"low":25000,"close":25305,"volume":111967,"rsi_14":50.36,"sma_20":24866.75,"sma_60":23917.33,"sma_120":23227.65},{"date":"2026-02-25","open":25400,"high":25555,"low":25257,"close":25265,"volume":99672,"rsi_14":55.52,"sma_20":24883.5,"sma_60":23961.42,"sma_120":23273.56},{"date":"2026-02-26","open":25580,"high":25650,"low":25290,"close":25505,"volume":206319,"rsi_14":49.88,"sma_20":24942.5,"sma_60":24009.08,"sma_120":23319.81},{"date":"2026-02-27","open":25000,"high":25075,"low":24900,"close":25025,"volume":106395,"rsi_14":46.55,"sma_20":24961.5,"sma_60":24041.92,"sma_120":23364.42},{"date":"2026-03-03","open":24980,"high":25530,"low":24960,"close":24985,"volume":180196,"rsi_14":56.0,"sma_20":24958.0,"sma_60":24070.42,"sma_120":23405.42},{"date":"2026-03-04","open":24105,"high":24835,"low":22500,"close":23910,"volume":217570,"rsi_14":51.58,"sma_20":24881.75,"sma_60":24084.17,"sma_120":23441.12},{"date":"2026-03-05","open":24505,"high":25635,"low":24505,"close":24705,"volume":55812,"rsi_14":48.9,"sma_20":24854.5,"sma_60":24112.83,"sma_120":23483.28},{"date":"2026-03-06","open":24715,"high":24715,"low":24300,"close":24440,"volume":33562,"rsi_14":44.06,"sma_20":24852.0,"sma_60":24131.42,"sma_120":23524.28},{"date":"2026-03-09","open":23985,"high":23985,"low":22000,"close":22935,"volume":85005,"rsi_14":37.39,"sma_20":24722.75,"sma_60":24123.08,"sma_120":23551.93},{"date":"2026-03-10","open":23815,"high":24385,"low":23815,"close":24345,"volume":62872,"rsi_14":45.94,"sma_20":24665.75,"sma_60":24130.42,"sma_120":23589.34},{"date":"2026-03-11","open":24610,"high":24920,"low":24600,"close":24750,"volume":63263,"rsi_14":51.96,"sma_20":24687.25,"sma_60":24143.17,"sma_120":23629.38},{"date":"2026-03-12","open":24740,"high":24920,"low":24725,"close":24835,"volume":45530,"rsi_14":48.89,"sma_20":24743.0,"sma_60":24157.58,"sma_120":23668.72},{"date":"2026-03-13","open":24680,"high":24680,"low":24395,"close":24515,"volume":46925,"rsi_14":46.3,"sma_20":24727.25,"sma_60":24166.17,"sma_120":23700.52},{"date":"2026-03-16","open":24595,"high":24895,"low":24595,"close":24875,"volume":43119,"rsi_14":50.5,"sma_20":24715.25,"sma_60":24186.08,"sma_120":23730.08},{"date":"2026-03-17","open":25065,"high":25370,"low":25065,"close":25090,"volume":57985,"rsi_14":48.51,"sma_20":24738.5,"sma_60":24206.0,"sma_120":23762.14},{"date":"2026-03-18","open":25340,"high":26075,"low":25340,"close":26040,"volume":133487,"rsi_14":54.76,"sma_20":24791.75,"sma_60":24257.33,"sma_120":23801.71},{"date":"2026-03-19","open":25995,"high":25995,"low":25800,"close":25855,"volume":45015,"rsi_14":52.16,"sma_20":24862.0,"sma_60":24316.92,"sma_120":23836.19},{"date":"2026-03-20","open":25910,"high":26350,"low":25910,"close":26250,"volume":61594,"rsi_14":57.65,"sma_20":24924.75,"sma_60":24375.5,"sma_120":23874.8},{"date":"2026-03-23","open":25600,"high":25840,"low":24650,"close":24690,"volume":126116,"rsi_14":48.45,"sma_20":24906.0,"sma_60":24421.0,"sma_120":23898.75},{"date":"2026-03-24","open":24860,"high":25250,"low":24860,"close":25055,"volume":104028,"rsi_14":56.49,"sma_20":24918.75,"sma_60":24463.25,"sma_120":23923.03},{"date":"2026-03-25","open":25310,"high":25915,"low":25310,"close":25815,"volume":49053,"rsi_14":56.32,"sma_20":24944.25,"sma_60":24506.67,"sma_120":23948.92},{"date":"2026-03-26","open":25745,"high":25780,"low":25465,"close":25490,"volume":61435,"rsi_14":55.94,"sma_20":24955.5,"sma_60":24542.67,"sma_120":23970.22},{"date":"2026-03-27","open":24700,"high":24700,"low":23990,"close":24370,"volume":213975,"rsi_14":58.49,"sma_20":24898.75,"sma_60":24567.17,"sma_120":23983.97},{"date":"2026-03-30","open":23510,"high":23800,"low":23330,"close":23765,"volume":136939,"rsi_14":46.21,"sma_20":24835.75,"sma_60":24584.92,"sma_120":23994.97},{"date":"2026-03-31","open":22795,"high":23075,"low":22482,"close":22800,"volume":174069,"rsi_14":38.12,"sma_20":24726.5,"sma_60":24589.42,"sma_120":23999.56},{"date":"2026-04-01","open":23670,"high":24525,"low":23670,"close":24480,"volume":145979,"rsi_14":48.19,"sma_20":24755.0,"sma_60":24621.17,"sma_120":24018.8},{"date":"2026-04-02","open":25210,"high":25215,"low":24235,"close":24250,"volume":192840,"rsi_14":48.64,"sma_20":24732.25,"sma_60":24649.17,"sma_120":24033.3},{"date":"2026-04-03","open":25150,"high":25300,"low":25150,"close":25195,"volume":42458,"rsi_14":51.55,"sma_20":24770.0,"sma_60":24683.92,"sma_120":24054.88},{"date":"2026-04-06","open":25145,"high":25495,"low":25145,"close":25345,"volume":300829,"rsi_14":51.25,"sma_20":24890.5,"sma_60":24718.25,"sma_120":24074.39},{"date":"2026-04-07","open":25415,"high":25430,"low":25075,"close":25115,"volume":37951,"rsi_14":45.14,"sma_20":24929.0,"sma_60":24745.08,"sma_120":24084.96},{"date":"2026-04-08","open":26005,"high":26600,"low":25725,"close":26565,"volume":227864,"rsi_14":53.29,"sma_20":25019.75,"sma_60":24798.67,"sma_120":24110.85},{"date":"2026-04-09","open":26565,"high":27020,"low":26530,"close":26690,"volume":91952,"rsi_14":52.09,"sma_20":25112.5,"sma_60":24854.5,"sma_120":24133.46},{"date":"2026-04-10","open":27090,"high":27740,"low":27090,"close":27615,"volume":152829,"rsi_14":64.81,"sma_20":25267.5,"sma_60":24916.25,"sma_120":24162.45},{"date":"2026-04-13","open":27605,"high":27745,"low":27410,"close":27705,"volume":84553,"rsi_14":63.8,"sma_20":25409.0,"sma_60":24970.92,"sma_120":24190.48},{"date":"2026-04-14","open":28575,"high":28975,"low":28255,"close":28755,"volume":188078,"rsi_14":64.86,"sma_20":25592.25,"sma_60":25039.25,"sma_120":24233.34},{"date":"2026-04-15","open":29730,"high":29730,"low":28675,"close":28790,"volume":183046,"rsi_14":67.19,"sma_20":25729.75,"sma_60":25113.17,"sma_120":24273.91},{"date":"2026-04-16","open":28810,"high":29015,"low":28800,"close":29015,"volume":98642,"rsi_14":76.68,"sma_20":25887.75,"sma_60":25184.08,"sma_120":24316.89},{"date":"2026-04-17","open":29335,"high":29340,"low":29065,"close":29160,"volume":78949,"rsi_14":82.72,"sma_20":26033.25,"sma_60":25259.33,"sma_120":24365.16},{"date":"2026-04-20","open":29165,"high":29540,"low":29165,"close":29445,"volume":134994,"rsi_14":93.92,"sma_20":26271.0,"sma_60":25340.92,"sma_120":24419.83},{"date":"2026-04-21","open":29665,"high":30190,"low":29665,"close":30185,"volume":99488,"rsi_14":93.06,"sma_20":26527.5,"sma_60":25432.58,"sma_120":24474.44},{"date":"2026-04-22","open":30265,"high":30500,"low":30230,"close":30480,"volume":91999,"rsi_14":96.56,"sma_20":26760.75,"sma_60":25523.92,"sma_120":24525.22},{"date":"2026-04-23","open":30825,"high":31145,"low":30630,"close":30930,"volume":134830,"rsi_14":96.29,"sma_20":27032.75,"sma_60":25623.92,"sma_120":24579.17},{"date":"2026-04-24","open":31045,"high":31475,"low":31045,"close":31405,"volume":95019,"rsi_14":96.47,"sma_20":27384.5,"sma_60":25741.92,"sma_120":24631.22},{"date":"2026-04-27","open":31610,"high":31945,"low":31515,"close":31710,"volume":123285,"rsi_14":100.0,"sma_20":27781.75,"sma_60":25859.67,"sma_120":24685.86},{"date":"2026-04-28","open":31445,"high":31500,"low":31200,"close":31245,"volume":99299,"rsi_14":91.71,"sma_20":28204.0,"sma_60":25962.83,"sma_120":24738.61},{"date":"2026-04-29","open":30595,"high":31000,"low":30500,"close":30985,"volume":149969,"rsi_14":87.38,"sma_20":28529.25,"sma_60":26055.33,"sma_120":24789.44},{"date":"2026-04-30","open":31410,"high":31950,"low":31165,"close":31200,"volume":168544,"rsi_14":85.6,"sma_20":28876.75,"sma_60":26154.5,"sma_120":24845.64},{"date":"2026-05-04","open":32110,"high":33060,"low":32110,"close":32860,"volume":136840,"rsi_14":89.02,"sma_20":29260.0,"sma_60":26294.0,"sma_120":24921.54},{"date":"2026-05-06","open":35025,"high":36725,"low":34385,"close":34630,"volume":172157,"rsi_14":90.1,"sma_20":29724.25,"sma_60":26445.83,"sma_120":25006.33},{"date":"2026-05-07","open":34900,"high":35040,"low":34340,"close":35040,"volume":127634,"rsi_14":90.58,"sma_20":30220.5,"sma_60":26605.08,"sma_120":25100.18},{"date":"2026-05-08","open":34980,"high":34980,"low":33800,"close":34530,"volume":130207,"rsi_14":84.53,"sma_20":30618.75,"sma_60":26775.25,"sma_120":25185.92},{"date":"2026-05-11","open":36300,"high":36875,"low":35655,"close":36670,"volume":197766,"rsi_14":87.63,"sma_20":31117.75,"sma_60":26991.08,"sma_120":25287.96},{"date":"2026-05-12","open":36975,"high":37685,"low":36810,"close":37140,"volume":251754,"rsi_14":87.85,"sma_20":31594.0,"sma_60":27196.25,"sma_120":25397.28},{"date":"2026-05-13","open":36945,"high":37320,"low":36250,"close":37270,"volume":154590,"rsi_14":87.07,"sma_20":32072.25,"sma_60":27398.83,"sma_120":25508.14},{"date":"2026-05-14","open":37290,"high":37895,"low":37290,"close":37565,"volume":153129,"rsi_14":87.07,"sma_20":32512.75,"sma_60":27614.5,"sma_120":25634.56},{"date":"2026-05-15","open":38000,"high":38135,"low":36400,"close":36550,"volume":370906,"rsi_14":77.77,"sma_20":32900.75,"sma_60":27807.42,"sma_120":25748.19},{"date":"2026-05-18","open":36510,"high":36510,"low":35400,"close":35935,"volume":231685,"rsi_14":72.08,"sma_20":33246.75,"sma_60":27998.83,"sma_120":25862.32},{"date":"2026-05-19","open":35820,"high":35820,"low":34900,"close":35140,"volume":132602,"rsi_14":65.95,"sma_20":33545.75,"sma_60":28167.92,"sma_120":25971.14},{"date":"2026-05-20","open":35205,"high":35500,"low":35020,"close":35410,"volume":87325,"rsi_14":69.73,"sma_20":33844.0,"sma_60":28340.33,"sma_120":26072.41},{"date":"2026-05-21","open":36505,"high":36810,"low":35700,"close":36735,"volume":119585,"rsi_14":74.74,"sma_20":34171.5,"sma_60":28539.25,"sma_120":26198.1},{"date":"2026-05-22","open":37500,"high":38220,"low":37485,"close":38190,"volume":91799,"rsi_14":77.18,"sma_20":34557.0,"sma_60":28754.0,"sma_120":26335.67},{"date":"2026-05-26","open":40920,"high":40920,"low":38860,"close":39030,"volume":215604,"rsi_14":75.62,"sma_20":34962.0,"sma_60":28983.42,"sma_120":26472.42},{"date":"2026-05-27","open":40500,"high":40725,"low":39790,"close":40075,"volume":262486,"rsi_14":74.06,"sma_20":35395.5,"sma_60":29226.25,"sma_120":26617.67},{"date":"2026-05-28","open":40070,"high":40070,"low":38782,"close":39560,"volume":202660,"rsi_14":69.79,"sma_20":35788.0,"sma_60":29468.5,"sma_120":26755.21},{"date":"2026-05-29","open":41150,"high":41255,"low":40065,"close":41255,"volume":273886,"rsi_14":76.68,"sma_20":36288.5,"sma_60":29739.67,"sma_120":26905.04},{"date":"2026-06-01","open":41255,"high":42290,"low":41255,"close":41820,"volume":413057,"rsi_14":73.35,"sma_20":36830.25,"sma_60":30038.17,"sma_120":27061.17},{"date":"2026-06-02","open":42780,"high":43075,"low":41930,"close":42750,"volume":259534,"rsi_14":74.41,"sma_20":37407.75,"sma_60":30338.92,"sma_120":27225.88},{"date":"2026-06-04","open":42750,"high":43495,"low":42750,"close":43270,"volume":215494,"rsi_14":75.25,"sma_20":37928.25,"sma_60":30652.75,"sma_120":27392.08},{"date":"2026-06-05","open":41915,"high":42620,"low":41780,"close":41980,"volume":228970,"rsi_14":67.15,"sma_20":38295.75,"sma_60":30970.17,"sma_120":27546.62},{"date":"2026-06-08","open":38715,"high":40140,"low":38355,"close":38460,"volume":255170,"rsi_14":56.21,"sma_20":38466.75,"sma_60":31205.42,"sma_120":27667.92},{"date":"2026-06-09","open":39415,"high":40575,"low":39235,"close":40555,"volume":230120,"rsi_14":63.7,"sma_20":38768.0,"sma_60":31468.83,"sma_120":27806.0},{"date":"2026-06-10","open":39940,"high":39940,"low":37755,"close":38415,"volume":314900,"rsi_14":58.99,"sma_20":38855.25,"sma_60":31695.17,"sma_120":27926.38},{"date":"2026-06-11","open":37095,"high":38535,"low":36875,"close":38535,"volume":487253,"rsi_14":58.65,"sma_20":38925.0,"sma_60":31928.83,"sma_120":28047.5},{"date":"2026-06-12","open":41010,"high":41710,"low":40400,"close":40620,"volume":991924,"rsi_14":60.32,"sma_20":39092.5,"sma_60":32191.25,"sma_120":28188.67},{"date":"2026-06-15","open":43470,"high":43805,"low":41540,"close":43730,"volume":641930,"rsi_14":63.53,"sma_20":39400.75,"sma_60":32501.92,"sma_120":28353.96},{"date":"2026-06-16","open":43805,"high":44815,"low":43805,"close":44655,"volume":607190,"rsi_14":63.68,"sma_20":39806.0,"sma_60":32812.17,"sma_120":28534.75},{"date":"2026-06-17","open":43170,"high":44050,"low":42095,"close":44035,"volume":354354,"rsi_14":59.84,"sma_20":40211.0,"sma_60":33115.17,"sma_120":28716.04},{"date":"2026-06-18","open":44100,"high":45200,"low":44100,"close":45100,"volume":476852,"rsi_14":63.39,"sma_20":40709.0,"sma_60":33429.33,"sma_120":28902.42},{"date":"2026-06-19","open":46550,"high":47125,"low":45800,"close":45800,"volume":438671,"rsi_14":61.54,"sma_20":41228.5,"sma_60":33781.17,"sma_120":29101.08},{"date":"2026-06-22","open":45800,"high":47170,"low":45740,"close":47170,"volume":375449,"rsi_14":63.06,"sma_20":41750.25,"sma_60":34149.75,"sma_120":29306.5},{"date":"2026-06-23","open":47400,"high":47790,"low":44300,"close":44490,"volume":550652,"rsi_14":53.91,"sma_20":42065.25,"sma_60":34461.0,"sma_120":29483.83},{"date":"2026-06-24","open":43885,"high":44445,"low":42935,"close":44130,"volume":382676,"rsi_14":51.95,"sma_20":42320.25,"sma_60":34771.67,"sma_120":29657.17},{"date":"2026-06-25","open":46380,"high":46900,"low":45210,"close":46395,"volume":442605,"rsi_14":59.57,"sma_20":42636.25,"sma_60":35138.75,"sma_120":29852.96},{"date":"2026-06-26","open":44860,"high":46395,"low":43840,"close":44165,"volume":417822,"rsi_14":63.11,"sma_20":42866.5,"sma_60":35478.75,"sma_120":30031.83},{"date":"2026-06-29","open":43870,"high":43870,"low":42135,"close":43440,"volume":573529,"rsi_14":57.07,"sma_20":42975.75,"sma_60":35822.75,"sma_120":30206.08},{"date":"2026-06-30","open":45000,"high":45285,"low":43500,"close":44980,"volume":384991,"rsi_14":66.58,"sma_20":43133.75,"sma_60":36164.42,"sma_120":30392.79},{"date":"2026-07-01","open":46280,"high":46815,"low":45960,"close":46240,"volume":678442,"rsi_14":68.4,"sma_20":43308.25,"sma_60":36530.92,"sma_120":30590.04},{"date":"2026-07-02","open":43190,"high":44345,"low":41875,"close":42100,"volume":1048258,"rsi_14":53.22,"sma_20":43249.75,"sma_60":36812.67,"sma_120":30748.29},{"date":"2026-07-03","open":41000,"high":41500,"low":39295,"close":39960,"volume":1228091,"rsi_14":41.44,"sma_20":43148.75,"sma_60":37056.25,"sma_120":30887.25},{"date":"2026-07-06","open":40870,"high":41235,"low":39245,"close":40020,"volume":1021906,"rsi_14":39.05,"sma_20":43226.75,"sma_60":37304.67,"sma_120":31024.88},{"date":"2026-07-07","open":40020,"high":40200,"low":37925,"close":38445,"volume":838141,"rsi_14":37.36,"sma_20":43121.25,"sma_60":37502.67,"sma_120":31150.67},{"date":"2026-07-08","open":36045,"high":38665,"low":36045,"close":37190,"volume":1160827,"rsi_14":32.26,"sma_20":43060.0,"sma_60":37677.67,"sma_120":31266.08},{"date":"2026-07-09","open":37370,"high":38790,"low":36690,"close":37420,"volume":699617,"rsi_14":30.81,"sma_20":43004.25,"sma_60":37841.08,"sma_120":31378.67},{"date":"2026-07-10","open":38075,"high":39065,"low":38000,"close":38000,"volume":464638,"rsi_14":28.21,"sma_20":42873.25,"sma_60":38012.67,"sma_120":31491.79},{"date":"2026-07-13","open":38085,"high":38085,"low":36325,"close":36325,"volume":391991,"rsi_14":29.62,"sma_20":42503.0,"sma_60":38138.83,"sma_120":31589.04},{"date":"2026-07-14","open":35720,"high":36255,"low":35015,"close":36195,"volume":391689,"rsi_14":29.97,"sma_20":42080.0,"sma_60":38262.25,"sma_120":31687.71},{"date":"2026-07-15","open":36720,"high":37075,"low":36405,"close":36785,"volume":134982,"rsi_14":23.5,"sma_20":41717.5,"sma_60":38391.75,"sma_120":31787.92},{"date":"2026-07-16","open":35785,"high":35785,"low":34700,"close":34755,"volume":102057,"rsi_14":23.76,"sma_20":41200.25,"sma_60":38485.0,"sma_120":31872.17},{"date":"2026-07-20","open":33210,"high":33210,"low":32060,"close":32340,"volume":174781,"rsi_14":21.71,"sma_20":40527.25,"sma_60":38533.25,"sma_120":31937.08},{"date":"2026-07-21","open":32340,"high":33780,"low":32000,"close":33710,"volume":157427,"rsi_14":21.03,"sma_20":39854.25,"sma_60":38592.0,"sma_120":32012.29},{"date":"2026-07-22","open":34945,"high":35460,"low":34220,"close":34220,"volume":96046,"rsi_14":17.86,"sma_20":39340.75,"sma_60":38654.33,"sma_120":32089.12},{"date":"2026-07-23","open":34635,"high":34850,"low":34085,"close":34165,"volume":114196,"rsi_14":22.85,"sma_20":38842.5,"sma_60":38708.25,"sma_120":32166.08},{"date":"2026-07-24","open":33785,"high":34165,"low":33100,"close":33280,"volume":84921,"rsi_14":25.0,"sma_20":38186.75,"sma_60":38739.5,"sma_120":32240.71},{"date":"2026-07-27","open":33280,"high":33280,"low":32125,"close":32935,"volume":77300,"rsi_14":24.04,"sma_20":37625.25,"sma_60":38759.92,"sma_120":32309.79},{"date":"2026-07-28","open":32625,"high":32625,"low":29720,"close":29815,"volume":225559,"rsi_14":21.59,"sma_20":36944.0,"sma_60":38736.08,"sma_120":32349.46},{"date":"2026-07-29","open":28740,"high":29960,"low":27765,"close":28305,"volume":457228,"rsi_14":21.24,"sma_20":36110.25,"sma_60":38691.42,"sma_120":32373.38},{"date":"2026-07-30","open":27995,"high":28575,"low":27380,"close":27565,"volume":159583,"rsi_14":19.12,"sma_20":35176.5,"sma_60":38630.83,"sma_120":32392.67},{"date":"2026-07-31","open":30420,"high":30895,"low":30005,"close":30840,"volume":215825,"rsi_14":30.8,"sma_20":34613.5,"sma_60":38597.17,"sma_120":32445.58},{"date":"2026-08-03","open":31955,"high":31955,"low":30300,"close":30570,"volume":116370,"rsi_14":33.31,"sma_20":34144.0,"sma_60":38529.5,"sma_120":32487.67},{"date":"2026-08-04","open":30870,"high":32045,"low":30300,"close":31370,"volume":142027,"rsi_14":36.53,"sma_20":33711.5,"sma_60":38468.33,"sma_120":32536.71},{"date":"2026-08-05","open":32000,"high":32945,"low":31835,"close":32465,"volume":135894,"rsi_14":38.27,"sma_20":33412.5,"sma_60":38433.92,"sma_120":32604.58},{"date":"2026-08-06","open":31820,"high":31820,"low":30585,"close":30935,"volume":166319,"rsi_14":39.34,"sma_20":33099.75,"sma_60":38338.33,"sma_120":32664.71},{"date":"2026-08-07","open":31100,"high":31810,"low":30835,"close":31175,"volume":88659,"rsi_14":46.3,"sma_20":32787.5,"sma_60":38238.92,"sma_120":32717.58},{"date":"2026-08-10","open":31250,"high":31455,"low":31000,"close":31425,"volume":69266,"rsi_14":42.19,"sma_20":32458.75,"sma_60":38141.5,"sma_120":32770.17},{"date":"2026-08-11","open":31200,"high":31200,"low":30745,"close":31000,"volume":38488,"rsi_14":38.93,"sma_20":32192.5,"sma_60":38032.08,"sma_120":32823.29},{"date":"2026-08-12","open":30995,"high":31465,"low":30980,"close":31345,"volume":101067,"rsi_14":40.49,"sma_20":31950.0,"sma_60":37945.33,"sma_120":32876.38},{"date":"2026-08-13","open":31705,"high":32345,"low":31705,"close":32240,"volume":119652,"rsi_14":46.5,"sma_20":31722.75,"sma_60":37883.75,"sma_120":32941.29},{"date":"2026-08-14","open":32660,"high":33040,"low":32510,"close":32620,"volume":83071,"rsi_14":48.94,"sma_20":31616.0,"sma_60":37841.75,"sma_120":33004.83},{"date":"2026-08-18","open":33455,"high":33935,"low":32445,"close":32560,"volume":198656,"rsi_14":61.62,"sma_20":31627.0,"sma_60":37794.25,"sma_120":33067.29},{"date":"2026-08-19","open":31855,"high":31855,"low":30350,"close":30425,"volume":185249,"rsi_14":58.52,"sma_20":31462.75,"sma_60":37689.08,"sma_120":33114.17},{"date":"2026-08-20","open":30630,"high":30925,"low":30315,"close":30830,"volume":183873,"rsi_14":63.49,"sma_20":31293.25,"sma_60":37566.42,"sma_120":33160.21},{"date":"2026-08-21","open":30815,"high":30820,"low":30000,"close":30625,"volume":51224,"rsi_14":48.81,"sma_20":31116.25,"sma_60":37426.33,"sma_120":33204.88},{"date":"2026-08-24","open":30665,"high":31120,"low":29530,"close":29655,"volume":87435,"rsi_14":45.3,"sma_20":30935.0,"sma_60":37252.67,"sma_120":33239.46},{"date":"2026-08-25","open":29655,"high":29935,"low":28980,"close":29935,"volume":56950,"rsi_14":42.21,"sma_20":30785.0,"sma_60":37092.25,"sma_120":33280.38},{"date":"2026-08-26","open":29595,"high":30055,"low":29545,"close":29830,"volume":144838,"rsi_14":33.98,"sma_20":30785.75,"sma_60":36901.83,"sma_120":33320.75},{"date":"2026-08-27","open":30635,"high":31000,"low":30190,"close":30500,"volume":244073,"rsi_14":47.05,"sma_20":30895.5,"sma_60":36713.17,"sma_120":33375.67},{"date":"2026-08-28","open":29980,"high":30500,"low":29980,"close":30020,"volume":70843,"rsi_14":42.41,"sma_20":31018.25,"sma_60":36501.0,"sma_120":33419.96},{"date":"2026-08-31","open":29330,"high":29985,"low":29310,"close":29880,"volume":65881,"rsi_14":39.69,"sma_20":30970.25,"sma_60":36277.83,"sma_120":33465.29},{"date":"2026-09-01","open":29880,"high":30100,"low":29710,"close":29975,"volume":46814,"rsi_14":42.85,"sma_20":30940.5,"sma_60":36077.75,"sma_120":33523.96},{"date":"2026-09-02","open":29535,"high":29535,"low":28750,"close":28805,"volume":137717,"rsi_14":34.11,"sma_20":30812.25,"sma_60":35916.83,"sma_120":33561.12},{"date":"2026-09-03","open":29835,"high":29835,"low":28250,"close":28835,"volume":20377,"rsi_14":26.11,"sma_20":30630.75,"sma_60":35721.5,"sma_120":33595.17},{"date":"2026-09-04","open":28880,"high":29595,"low":28880,"close":29325,"volume":64228,"rsi_14":27.23,"sma_20":30550.25,"sma_60":35570.0,"sma_120":33632.58},{"date":"2026-09-07","open":29505,"high":30100,"low":29350,"close":29660,"volume":67908,"rsi_14":30.69,"sma_20":30474.5,"sma_60":35422.08,"sma_120":33675.46},{"date":"2026-09-08","open":29740,"high":29995,"low":29540,"close":29645,"volume":92146,"rsi_14":42.76,"sma_20":30385.5,"sma_60":35239.17,"sma_120":33715.21},{"date":"2026-09-09","open":29820,"high":29932,"low":29545,"close":29695,"volume":41396,"rsi_14":38.73,"sma_20":30320.25,"sma_60":35005.25,"sma_120":33753.58},{"date":"2026-09-10","open":29695,"high":29945,"low":29360,"close":29665,"volume":53556,"rsi_14":40.12,"sma_20":30236.25,"sma_60":34755.42,"sma_120":33783.79},{"date":"2026-09-11","open":29075,"high":29310,"low":28770,"close":29120,"volume":86358,"rsi_14":43.97,"sma_20":30080.25,"sma_60":34506.83,"sma_120":33811.0},{"date":"2026-09-14","open":28700,"high":28700,"low":28290,"close":28480,"volume":70190,"rsi_14":34.83,"sma_20":29873.25,"sma_60":34229.83,"sma_120":33829.58},{"date":"2026-09-15","open":28560,"high":28865,"low":28495,"close":28710,"volume":204309,"rsi_14":38.62,"sma_20":29680.75,"sma_60":33945.0,"sma_120":33863.08},{"date":"2026-09-16","open":28870,"high":29085,"low":28555,"close":29065,"volume":62431,"rsi_14":34.42,"sma_20":29612.75,"sma_60":33643.25,"sma_120":33896.5},{"date":"2026-09-17","open":29590,"high":29855,"low":29590,"close":29660,"volume":37945,"rsi_14":46.19,"sma_20":29554.25,"sma_60":33396.08,"sma_120":33928.54},{"date":"2026-09-18","open":30055,"high":30685,"low":30055,"close":30685,"volume":82419,"rsi_14":57.18,"sma_20":29557.25,"sma_60":33172.0,"sma_120":33971.83},{"date":"2026-09-21","open":30890,"high":31240,"low":30890,"close":31155,"volume":60176,"rsi_14":59.87,"sma_20":29632.25,"sma_60":32918.0,"sma_120":34028.38},{"date":"2026-09-22","open":31920,"high":32855,"low":31515,"close":31675,"volume":289439,"rsi_14":76.92,"sma_20":29719.25,"sma_60":32709.83,"sma_120":34094.29},{"date":"2026-09-23","open":32815,"high":32815,"low":31655,"close":32000,"volume":133372,"rsi_14":78.13,"sma_20":29827.75,"sma_60":32519.17,"sma_120":34170.96},{"date":"2026-09-28","open":32000,"high":32385,"low":31255,"close":31360,"volume":125185,"rsi_14":67.62,"sma_20":29870.75,"sma_60":32292.17,"sma_120":34228.29},{"date":"2026-09-29","open":31400,"high":31400,"low":30580,"close":30950,"volume":72864,"rsi_14":61.03,"sma_20":29917.25,"sma_60":32037.33,"sma_120":34284.12},{"date":"2026-09-30","open":31075,"high":31410,"low":31025,"close":31075,"volume":32572,"rsi_14":62.0,"sma_20":29977.0,"sma_60":31853.58,"sma_120":34333.12},{"date":"2026-10-01","open":31230,"high":32305,"low":31230,"close":32295,"volume":51030,"rsi_14":68.23,"sma_20":30093.0,"sma_60":31725.83,"sma_120":34391.04},{"date":"2026-10-02","open":32295,"high":32400,"low":32035,"close":32065,"volume":62942,"rsi_14":66.37,"sma_20":30256.0,"sma_60":31593.25,"sma_120":34448.96},{"date":"2026-10-06","open":32120,"high":32502,"low":32120,"close":32415,"volume":79262,"rsi_14":73.09,"sma_20":30435.0,"sma_60":31492.75,"sma_120":34497.71},{"date":"2026-10-07","open":32540,"high":32785,"low":32350,"close":32445,"volume":85023,"rsi_14":80.38,"sma_20":30591.0,"sma_60":31413.67,"sma_120":34545.67},{"date":"2026-10-08","open":32445,"high":32445,"low":31920,"close":31920,"volume":85529,"rsi_14":73.53,"sma_20":30704.0,"sma_60":31322.0,"sma_120":34581.54},{"date":"2026-10-12","open":31920,"high":31920,"low":31215,"close":31215,"volume":47188,"rsi_14":64.99,"sma_20":30782.5,"sma_60":31208.92,"sma_120":34610.79},{"date":"2026-10-13","open":30565,"high":30795,"low":29620,"close":30030,"volume":82162,"rsi_14":52.38,"sma_20":30799.25,"sma_60":31104.0,"sma_120":34621.42},{"date":"2026-10-14","open":30030,"high":30600,"low":29905,"close":30235,"volume":74253,"rsi_14":46.76,"sma_20":30827.75,"sma_60":31004.67,"sma_120":34633.46},{"date":"2026-10-15","open":28880,"high":28880,"low":28120,"close":28250,"volume":123975,"rsi_14":32.82,"sma_20":30784.25,"sma_60":30862.42,"sma_120":34627.08},{"date":"2026-10-16","open":28250,"high":28780,"low":28175,"close":28330,"volume":77614,"rsi_14":29.13,"sma_20":30776.75,"sma_60":30755.33,"sma_120":34620.17},{"date":"2026-10-19","open":27645,"high":27670,"low":27175,"close":27640,"volume":31854,"rsi_14":23.99,"sma_20":30723.25,"sma_60":30677.0,"sma_120":34605.12},{"date":"2026-10-20","open":27650,"high":27655,"low":26955,"close":27055,"volume":45824,"rsi_14":24.14,"sma_20":30622.75,"sma_60":30566.08,"sma_120":34579.04},{"date":"2026-10-21","open":27850,"high":28150,"low":27455,"close":27715,"volume":89335,"rsi_14":31.14,"sma_20":30525.5,"sma_60":30457.67,"sma_120":34556.0},{"date":"2026-10-22","open":27700,"high":27700,"low":26975,"close":27000,"volume":96044,"rsi_14":27.77,"sma_20":30341.25,"sma_60":30338.25,"sma_120":34523.25},{"date":"2026-10-23","open":25735,"high":26510,"low":24988,"close":26510,"volume":81291}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":26510.0,"price_history":[{"date":"2023-10-11","close":9953.0283},{"date":"2023-10-12","close":10007.9072},{"date":"2023-10-13","close":10077.7539},{"date":"2023-10-16","close":9923.0947},{"date":"2023-10-17","close":10012.8965},{"date":"2023-10-18","close":9958.0176},{"date":"2023-10-19","close":9768.4365},{"date":"2023-10-20","close":9698.5908},{"date":"2023-10-23","close":9548.9209},{"date":"2023-10-24","close":9538.9424},{"date":"2023-10-25","close":9683.623},{"date":"2023-10-26","close":9439.1631},{"date":"2023-10-27","close":9384.2842},{"date":"2023-10-30","close":9389.2734},{"date":"2023-10-31","close":9314.4385},{"date":"2023-11-01","close":9404.2402},{"date":"2023-11-02","close":9633.7334},{"date":"2023-11-03","close":9733.5137},{"date":"2023-11-06","close":9663.668},{"date":"2023-11-07","close":9723.5352},{"date":"2023-11-08","close":9943.0508},{"date":"2023-11-09","close":10012.8965},{"date":"2023-11-10","close":9933.0732},{"date":"2023-11-13","close":10157.5771},{"date":"2023-11-14","close":10257.3574},{"date":"2023-11-15","close":10357.1367},{"date":"2023-11-16","close":10237.4014},{"date":"2023-11-17","close":10287.291},{"date":"2023-11-20","close":10257.3574},{"date":"2023-11-21","close":10407.0264},{"date":"2023-11-22","close":10451.9277},{"date":"2023-11-23","close":10571.6631},{"date":"2023-11-24","close":10516.7842},{"date":"2023-11-27","close":10377.0928},{"date":"2023-11-28","close":10367.1143},{"date":"2023-11-29","close":10377.0928},{"date":"2023-11-30","close":10451.9277},{"date":"2023-12-01","close":10431.9717},{"date":"2023-12-04","close":10541.7295},{"date":"2023-12-05","close":10272.3242},{"date":"2023-12-06","close":10441.9492},{"date":"2023-12-07","close":10337.1807},{"date":"2023-12-08","close":10327.2031},{"date":"2023-12-11","close":10536.7402},{"date":"2023-12-12","close":10681.4209},{"date":"2023-12-13","close":10801.1562},{"date":"2023-12-14","close":10776.2119},{"date":"2023-12-15","close":10746.2773},{"date":"2023-12-18","close":10806.1455},{"date":"2023-12-19","close":10935.8594},{"date":"2023-12-20","close":10965.793},{"date":"2023-12-21","close":10851.0469},{"date":"2023-12-22","close":10925.8809},{"date":"2023-12-26","close":10895.9473},{"date":"2023-12-27","close":10960.8037},{"date":"2023-12-28","close":10885.9697},{"date":"2024-01-02","close":10945.8369},{"date":"2024-01-03","close":10816.123},{"date":"2024-01-04","close":10581.6406},{"date":"2024-01-05","close":10536.7402},{"date":"2024-01-08","close":10656.4756},{"date":"2024-01-09","close":10960.8037},{"date":"2024-01-10","close":11075.5508},{"date":"2024-01-11","close":11145.3965},{"date":"2024-01-12","close":11135.4189},{"date":"2024-01-15","close":11210.2539},{"date":"2024-01-16","close":11200.2754},{"date":"2024-01-17","close":11240.1875},{"date":"2024-01-18","close":11285.0},{"date":"2024-01-19","close":11584.4277},{"date":"2024-01-22","close":11893.7451},{"date":"2024-01-23","close":11848.8438},{"date":"2024-01-24","close":11923.6787},{"date":"2024-01-25","close":11963.5908},{"date":"2024-01-26","close":11808.9316},{"date":"2024-01-29","close":11818.9102},{"date":"2024-01-30","close":11968.5791},{"date":"2024-01-31","close":11793.9648},{"date":"2024-02-01","close":11654.2734},{"date":"2024-02-02","close":11798.9541},{"date":"2024-02-05","close":12023.458},{"date":"2024-02-06","close":12063.3701},{"date":"2024-02-07","close":12008.4912},{"date":"2024-02-08","close":12302.8418},{"date":"2024-02-13","close":12522.3574},{"date":"2024-02-14","close":12372.6875},{"date":"2024-02-15","close":12612.1592},{"date":"2024-02-16","close":12617.1475},{"date":"2024-02-19","close":12512.3789},{"date":"2024-02-20","close":12502.4014},{"date":"2024-02-21","close":12208.0508},{"date":"2024-02-22","close":12372.6875},{"date":"2024-02-23","close":12876.5752},{"date":"2024-02-26","close":12647.082},{"date":"2024-02-27","close":12731.8945},{"date":"2024-02-28","close":12716.9277},{"date":"2024-02-29","close":12597.1914},{"date":"2024-03-04","close":13265.7158},{"date":"2024-03-05","close":13365.4961},{"date":"2024-03-06","close":13305.6279},{"date":"2024-03-07","close":13370.4844},{"date":"2024-03-08","close":13619.9346},{"date":"2024-03-11","close":12991.3213},{"date":"2024-03-12","close":12971.3662},{"date":"2024-03-13","close":13275.6943},{"date":"2024-03-14","close":13136.002},{"date":"2024-03-15","close":12971.3662},{"date":"2024-03-18","close":13056.1787},{"date":"2024-03-19","close":13006.2891},{"date":"2024-03-20","close":12986.333},{"date":"2024-03-21","close":13280.6826},{"date":"2024-03-22","close":13405.4072},{"date":"2024-03-25","close":13520.1543},{"date":"2024-03-26","close":13629.9121},{"date":"2024-03-27","close":13604.9668},{"date":"2024-03-28","close":13445.3193},{"date":"2024-03-29","close":13570.0439},{"date":"2024-04-01","close":13535.1211},{"date":"2024-04-02","close":13580.0225},{"date":"2024-04-03","close":13330.5732},{"date":"2024-04-04","close":13659.8457},{"date":"2024-04-05","close":13310.6172},{"date":"2024-04-08","close":13515.165},{"date":"2024-04-09","close":13609.9561},{"date":"2024-04-11","close":13575.0332},{"date":"2024-04-12","close":14014.0645},{"date":"2024-04-15","close":13849.4277},{"date":"2024-04-16","close":13415.3857},{"date":"2024-04-17","close":13420.375},{"date":"2024-04-18","close":13295.6504},{"date":"2024-04-19","close":12841.6523},{"date":"2024-04-22","close":12497.4121},{"date":"2024-04-23","close":12497.4121},{"date":"2024-04-24","close":12986.333},{"date":"2024-04-25","close":12467.4785},{"date":"2024-04-26","close":13091.1016},{"date":"2024-04-29","close":13310.6172},{"date":"2024-04-30","close":13330.5732},{"date":"2024-05-02","close":12991.3213},{"date":"2024-05-03","close":13106.0684},{"date":"2024-05-07","close":13520.1543},{"date":"2024-05-08","close":13440.3311},{"date":"2024-05-09","close":13415.3857},{"date":"2024-05-10","close":13445.3193},{"date":"2024-05-13","close":13540.1104},{"date":"2024-05-14","close":13530.1328},{"date":"2024-05-16","close":13834.4609},{"date":"2024-05-17","close":13809.5156},{"date":"2024-05-20","close":13764.6143},{"date":"2024-05-21","close":13934.2402},{"date":"2024-05-22","close":13954.1963},{"date":"2024-05-23","close":14283.4697},{"date":"2024-05-24","close":14108.8545},{"date":"2024-05-27","close":14652.6543},{"date":"2024-05-28","close":14517.9521},{"date":"2024-05-29","close":14637.6875},{"date":"2024-05-30","close":14493.0068},{"date":"2024-05-31","close":14388.2383},{"date":"2024-06-03","close":14288.458},{"date":"2024-06-04","close":14283.4697},{"date":"2024-06-05","close":14218.6123},{"date":"2024-06-07","close":14443.1172},{"date":"2024-06-10","close":14517.9521},{"date":"2024-06-11","close":14717.5107},{"date":"2024-06-12","close":14737.4668},{"date":"2024-06-13","close":15121.6191},{"date":"2024-06-14","close":15450.8926},{"date":"2024-06-17","close":15405.9912},{"date":"2024-06-18","close":15535.7051},{"date":"2024-06-19","close":15775.1768},{"date":"2024-06-20","close":16029.6152},{"date":"2024-06-21","close":15615.5293},{"date":"2024-06-24","close":15316.1895},{"date":"2024-06-25","close":14981.9277},{"date":"2024-06-26","close":15490.8037},{"date":"2024-06-27","close":15076.7178},{"date":"2024-06-28","close":15316.1895},{"date":"2024-07-01","close":15286.2559},{"date":"2024-07-02","close":15261.3105},{"date":"2024-07-03","close":15480.8262},{"date":"2024-07-04","close":15685.375},{"date":"2024-07-05","close":15720.2979},{"date":"2024-07-08","close":15675.3965},{"date":"2024-07-09","close":15964.7578},{"date":"2024-07-10","close":15999.6807},{"date":"2024-07-11","close":16064.5381},{"date":"2024-07-12","close":15595.5732},{"date":"2024-07-15","close":15835.0439},{"date":"2024-07-16","close":15770.1875},{"date":"2024-07-17","close":15445.9033},{"date":"2024-07-18","close":14897.1143},{"date":"2024-07-19","close":14917.0703},{"date":"2024-07-22","close":14662.6328},{"date":"2024-07-23","close":14917.0703},{"date":"2024-07-24","close":14742.4561},{"date":"2024-07-25","close":14118.833},{"date":"2024-07-26","close":14043.998},{"date":"2024-07-29","close":14203.6455},{"date":"2024-07-30","close":13969.1631},{"date":"2024-07-31","close":13904.3066},{"date":"2024-08-01","close":14288.458},{"date":"2024-08-02","close":13410.3965},{"date":"2024-08-05","close":11774.0088},{"date":"2024-08-06","close":13116.0469},{"date":"2024-08-07","close":13180.9033},{"date":"2024-08-08","close":12911.498},{"date":"2024-08-09","close":13350.5293},{"date":"2024-08-12","close":13515.165},{"date":"2024-08-13","close":13669.8242},{"date":"2024-08-14","close":13904.3066},{"date":"2024-08-16","close":14468.0615},{"date":"2024-08-19","close":14034.0195},{"date":"2024-08-20","close":14268.502},{"date":"2024-08-21","close":14268.502},{"date":"2024-08-22","close":14278.4805},{"date":"2024-08-23","close":14153.7559},{"date":"2024-08-26","close":14158.7451},{"date":"2024-08-27","close":14019.0},{"date":"2024-08-28","close":14128.8105},{"date":"2024-08-29","close":13714.7246},{"date":"2024-08-30","close":13969.1631},{"date":"2024-09-02","close":14019.0527},{"date":"2024-09-03","close":13984.1299},{"date":"2024-09-04","close":13310.6172},{"date":"2024-09-05","close":13310.6172},{"date":"2024-09-06","close":13145.9805},{"date":"2024-09-09","close":13011.2773},{"date":"2024-09-10","close":13220.8154},{"date":"2024-09-11","close":13270.7051},{"date":"2024-09-12","close":13899.3174},{"date":"2024-09-13","close":13879.3613},{"date":"2024-09-19","close":14158.7451},{"date":"2024-09-20","close":14338.3486},{"date":"2024-09-23","close":14587.7979},{"date":"2024-09-24","close":14672.6104},{"date":"2024-09-25","close":14677.5996},{"date":"2024-09-26","close":15101.6631},{"date":"2024-09-27","close":14981.9277},{"date":"2024-09-30","close":14697.5557},{"date":"2024-10-02","close":14592.7861},{"date":"2024-10-04","close":15156.542},{"date":"2024-10-07","close":15465.8594},{"date":"2024-10-08","close":15430.9365},{"date":"2024-10-10","close":15610.54},{"date":"2024-10-11","close":15610.54},{"date":"2024-10-14","close":15760.209},{"date":"2024-10-15","close":15964.7578},{"date":"2024-10-16","close":15675.3965},{"date":"2024-10-17","close":15959.7686},{"date":"2024-10-18","close":16129.3945},{"date":"2024-10-21","close":16099.4609},{"date":"2024-10-22","close":16224.1855},{"date":"2024-10-23","close":16159.3281},{"date":"2024-10-24","close":16009.6592},{"date":"2024-10-25","close":16124.4053},{"date":"2024-10-28","close":16239.1523},{"date":"2024-10-29","close":16289.042},{"date":"2024-10-30","close":16458.0},{"date":"2024-10-31","close":16019.6367},{"date":"2024-11-01","close":15805.1104},{"date":"2024-11-04","close":15810.0996},{"date":"2024-11-05","close":15765.0},{"date":"2024-11-06","close":16428.7344},{"date":"2024-11-07","close":16992.4883},{"date":"2024-11-08","close":17082.291},{"date":"2024-11-11","close":17271.873},{"date":"2024-11-12","close":17576.2012},{"date":"2024-11-13","close":17152.1367},{"date":"2024-11-14","close":16962.5547},{"date":"2024-11-15","close":16598.3594},{"date":"2024-11-18","close":17047.3672},{"date":"2024-11-19","close":17032.4004},{"date":"2024-11-20","close":17466.4434},{"date":"2024-11-21","close":17356.6855},{"date":"2024-11-22","close":17825.6504},{"date":"2024-11-25","close":17980.3086},{"date":"2024-11-26","close":17551.2559},{"date":"2024-11-27","close":17576.2012},{"date":"2024-11-28","close":17456.4648},{"date":"2024-11-29","close":17431.5195},{"date":"2024-12-02","close":17680.9688},{"date":"2024-12-03","close":17815.6719},{"date":"2024-12-04","close":18159.9121},{"date":"2024-12-05","close":18683.7559},{"date":"2024-12-06","close":18718.6777},{"date":"2024-12-09","close":19227.5547},{"date":"2024-12-10","close":18544.0645},{"date":"2024-12-11","close":18149.9336},{"date":"2024-12-12","close":18588.9648},{"date":"2024-12-13","close":18588.9648},{"date":"2024-12-16","close":18643.8438},{"date":"2024-12-17","close":19087.8633},{"date":"2024-12-18","close":18748.6133},{"date":"2024-12-19","close":17965.3418},{"date":"2024-12-20","close":17860.5723},{"date":"2024-12-23","close":18539.0742},{"date":"2024-12-24","close":18569.0098},{"date":"2024-12-26","close":19107.8203},{"date":"2024-12-27","close":19003.0508},{"date":"2024-12-30","close":18588.9648},{"date":"2025-01-02","close":18259.6914},{"date":"2025-01-03","close":18414.3496},{"date":"2025-01-06","close":19207.5996},{"date":"2025-01-07","close":19377.2246},{"date":"2025-01-08","close":18863.3594},{"date":"2025-01-09","close":18274.6582},{"date":"2025-01-10","close":18339.5156},{"date":"2025-01-13","close":18120.0},{"date":"2025-01-14","close":18055.1426},{"date":"2025-01-15","close":17940.3965},{"date":"2025-01-16","close":18608.9219},{"date":"2025-01-17","close":18723.668},{"date":"2025-01-20","close":18928.2168},{"date":"2025-01-21","close":18798.502},{"date":"2025-01-22","close":19496.9609},{"date":"2025-01-23","close":19636.6523},{"date":"2025-01-24","close":19631.6641},{"date":"2025-01-31","close":18878.3262},{"date":"2025-02-03","close":18164.9004},{"date":"2025-02-04","close":18838.4141},{"date":"2025-02-05","close":18663.8008},{"date":"2025-02-06","close":19087.8633},{"date":"2025-02-07","close":19157.709},{"date":"2025-02-10","close":19207.5996},{"date":"2025-02-11","close":19452.0605},{"date":"2025-02-12","close":19132.7637},{"date":"2025-02-13","close":19212.5879},{"date":"2025-02-14","close":19317.3574},{"date":"2025-02-17","close":19452.0605},{"date":"2025-02-18","close":19462.0371},{"date":"2025-02-19","close":19467.0273},{"date":"2025-02-20","close":19032.9844},{"date":"2025-02-21","close":18853.3809},{"date":"2025-02-24","close":18095.0547},{"date":"2025-02-25","close":17341.7188},{"date":"2025-02-26","close":17147.1484},{"date":"2025-02-27","close":17431.5195},{"date":"2025-02-28","close":16772.9746},{"date":"2025-03-04","close":16443.7012},{"date":"2025-03-05","close":16533.502},{"date":"2025-03-06","close":16733.0625},{"date":"2025-03-07","close":16119.417},{"date":"2025-03-10","close":15745.2422},{"date":"2025-03-11","close":15086.6963},{"date":"2025-03-12","close":15540.6943},{"date":"2025-03-13","close":15351.1123},{"date":"2025-03-14","close":15525.7275},{"date":"2025-03-17","close":15640.4736},{"date":"2025-03-18","close":15864.9785},{"date":"2025-03-19","close":15790.1436},{"date":"2025-03-20","close":16154.3398},{"date":"2025-03-21","close":15850.0107},{"date":"2025-03-24","close":16019.6367},{"date":"2025-03-25","close":16214.207},{"date":"2025-03-26","close":16134.3838},{"date":"2025-03-27","close":15605.5508},{"date":"2025-03-28","close":15266.2998},{"date":"2025-03-31","close":14737.4668},{"date":"2025-04-01","close":14862.1914},{"date":"2025-04-02","close":15006.8721},{"date":"2025-04-03","close":14617.7314},{"date":"2025-04-04","close":13974.1523},{"date":"2025-04-07","close":12472.4668},{"date":"2025-04-08","close":13405.4072},{"date":"2025-04-09","close":13185.8926},{"date":"2025-04-10","close":14383.249},{"date":"2025-04-11","close":14183.6895},{"date":"2025-04-14","close":14153.7559},{"date":"2025-04-15","close":13984.1299},{"date":"2025-04-16","close":13639.8896},{"date":"2025-04-17","close":13794.5488},{"date":"2025-04-18","close":13914.2842},{"date":"2025-04-21","close":13674.8125},{"date":"2025-04-22","close":13480.2422},{"date":"2025-04-23","close":14188.6787},{"date":"2025-04-24","close":14233.5791},{"date":"2025-04-25","close":14907.0928},{"date":"2025-04-28","close":14932.0381},{"date":"2025-04-29","close":14996.8945},{"date":"2025-04-30","close":14772.3896},{"date":"2025-05-02","close":15056.7627},{"date":"2025-05-07","close":15246.3438},{"date":"2025-05-08","close":15326.168},{"date":"2025-05-09","close":15386.0352},{"date":"2025-05-12","close":15765.1982},{"date":"2025-05-13","close":16069.5264},{"date":"2025-05-14","close":16633.2812},{"date":"2025-05-15","close":16483.6133},{"date":"2025-05-16","close":16308.998},{"date":"2025-05-19","close":16019.6367},{"date":"2025-05-20","close":16363.877},{"date":"2025-05-21","close":16308.998},{"date":"2025-05-22","close":16124.4053},{"date":"2025-05-23","close":16184.2734},{"date":"2025-05-26","close":16264.0967},{"date":"2025-05-27","close":16254.1191},{"date":"2025-05-28","close":16743.0391},{"date":"2025-05-29","close":17042.3789},{"date":"2025-05-30","close":16553.459},{"date":"2025-06-02","close":16333.9434},{"date":"2025-06-04","close":16912.666},{"date":"2025-06-05","close":16777.9629},{"date":"2025-06-09","close":16703.1289},{"date":"2025-06-10","close":16987.5},{"date":"2025-06-11","close":16922.6426},{"date":"2025-06-12","close":17122.2031},{"date":"2025-06-13","close":16932.6211},{"date":"2025-06-16","close":17212.0039},{"date":"2025-06-17","close":17486.3984},{"date":"2025-06-18","close":17541.2773},{"date":"2025-06-19","close":17725.8711},{"date":"2025-06-20","close":17591.168},{"date":"2025-06-23","close":17581.1895},{"date":"2025-06-24","close":17905.4746},{"date":"2025-06-25","close":18179.8672},{"date":"2025-06-26","close":17965.3418},{"date":"2025-06-27","close":18129.9785},{"date":"2025-06-30","close":18105.0332},{"date":"2025-07-01","close":18184.8574},{"date":"2025-07-02","close":17720.8809},{"date":"2025-07-03","close":17830.6387},{"date":"2025-07-04","close":18015.2324},{"date":"2025-07-07","close":18085.0781},{"date":"2025-07-08","close":18259.6914},{"date":"2025-07-09","close":18085.0781},{"date":"2025-07-10","close":18299.6035},{"date":"2025-07-11","close":18209.8027},{"date":"2025-07-14","close":18279.6484},{"date":"2025-07-15","close":18868.3477},{"date":"2025-07-16","close":18878.3262},{"date":"2025-07-17","close":19247.5117},{"date":"2025-07-18","close":19581.7734},{"date":"2025-07-21","close":19686.543},{"date":"2025-07-22","close":19352.2793},{"date":"2025-07-23","close":19117.7969},{"date":"2025-07-24","close":19462.0371},{"date":"2025-07-25","close":19621.6855},{"date":"2025-07-28","close":20060.7168},{"date":"2025-07-29","close":20210.3848},{"date":"2025-07-30","close":20010.8262},{"date":"2025-07-31","close":20629.4609},{"date":"2025-08-01","close":20404.957},{"date":"2025-08-04","close":19711.4863},{"date":"2025-08-05","close":20305.1758},{"date":"2025-08-06","close":20170.4746},{"date":"2025-08-07","close":20345.0879},{"date":"2025-08-08","close":20399.9668},{"date":"2025-08-11","close":20439.8789},{"date":"2025-08-12","close":20340.0996},{"date":"2025-08-13","close":20624.4707},{"date":"2025-08-14","close":20275.2422},{"date":"2025-08-18","close":19965.9258},{"date":"2025-08-19","close":19945.9688},{"date":"2025-08-20","close":19212.5879},{"date":"2025-08-21","close":19282.4336},{"date":"2025-08-22","close":19137.7539},{"date":"2025-08-25","close":19676.5645},{"date":"2025-08-26","close":19756.3887},{"date":"2025-08-27","close":19955.9473},{"date":"2025-08-28","close":19671.5742},{"date":"2025-08-29","close":20065.7051},{"date":"2025-09-01","close":19626.6738},{"date":"2025-09-02","close":19646.6309},{"date":"2025-09-03","close":19521.9062},{"date":"2025-09-04","close":19616.6973},{"date":"2025-09-05","close":19856.168},{"date":"2025-09-08","close":19945.9688},{"date":"2025-09-09","close":20115.5957},{"date":"2025-09-10","close":20699.3066},{"date":"2025-09-11","close":21327.918},{"date":"2025-09-12","close":21243.1055},{"date":"2025-09-15","close":21292.9961},{"date":"2025-09-16","close":21717.0605},{"date":"2025-09-17","close":21617.2793},{"date":"2025-09-18","close":21816.8398},{"date":"2025-09-19","close":22141.123},{"date":"2025-09-22","close":22709.8672},{"date":"2025-09-23","close":22934.373},{"date":"2025-09-24","close":22719.8457},{"date":"2025-09-25","close":22445.4512},{"date":"2025-09-26","close":22250.8809},{"date":"2025-09-29","close":22171.0566},{"date":"2025-09-30","close":22510.3086},{"date":"2025-10-01","close":22605.0996},{"date":"2025-10-02","close":23004.2188},{"date":"2025-10-10","close":23847.3574},{"date":"2025-10-13","close":23458.2168},{"date":"2025-10-14","close":23977.0703},{"date":"2025-10-15","close":24136.7188},{"date":"2025-10-16","close":24341.2676},{"date":"2025-10-17","close":23612.875},{"date":"2025-10-20","close":23922.1914},{"date":"2025-10-21","close":23857.3359},{"date":"2025-10-22","close":23368.4141},{"date":"2025-10-23","close":22884.4824},{"date":"2025-10-24","close":23632.8301},{"date":"2025-10-27","close":24386.168},{"date":"2025-10-28","close":24456.0137},{"date":"2025-10-29","close":25159.4609},{"date":"2025-10-30","close":25154.4727},{"date":"2025-10-31","close":24915.0},{"date":"2025-11-03","close":24885.0664},{"date":"2025-11-04","close":24456.0137},{"date":"2025-11-05","close":23752.5664},{"date":"2025-11-06","close":24456.0137},{"date":"2025-11-07","close":23777.5117},{"date":"2025-11-10","close":24241.4863},{"date":"2025-11-11","close":24426.0801},{"date":"2025-11-12","close":24021.9727},{"date":"2025-11-13","close":23967.0938},{"date":"2025-11-14","close":22395.5625},{"date":"2025-11-17","close":22914.416},{"date":"2025-11-18","close":22240.9043},{"date":"2025-11-19","close":22081.2559},{"date":"2025-11-20","close":23258.6562},{"date":"2025-11-21","close":21652.2031},{"date":"2025-11-24","close":21682.1367},{"date":"2025-11-25","close":22620.0664},{"date":"2025-11-26","close":22645.0117},{"date":"2025-11-27","close":23004.2188},{"date":"2025-11-28","close":23223.7344},{"date":"2025-12-01","close":23034.1523},{"date":"2025-12-02","close":22934.373},{"date":"2025-12-03","close":23273.623},{"date":"2025-12-04","close":23383.3809},{"date":"2025-12-05","close":23852.3457},{"date":"2025-12-08","close":23932.1699},{"date":"2025-12-09","close":23917.2031},{"date":"2025-12-10","close":23947.1367},{"date":"2025-12-11","close":23627.8418},{"date":"2025-12-12","close":23842.3672},{"date":"2025-12-15","close":22909.4277},{"date":"2025-12-16","close":22230.9258},{"date":"2025-12-17","close":22684.9238},{"date":"2025-12-18","close":21911.6309},{"date":"2025-12-19","close":22470.3965},{"date":"2025-12-22","close":23158.877},{"date":"2025-12-23","close":23278.6133},{"date":"2025-12-24","close":22849.5605},{"date":"2025-12-26","close":22650.0},{"date":"2025-12-29","close":22530.0},{"date":"2025-12-30","close":22575.0},{"date":"2026-01-02","close":22570.0},{"date":"2026-01-05","close":23110.0},{"date":"2026-01-06","close":23285.0},{"date":"2026-01-07","close":23505.0},{"date":"2026-01-08","close":23350.0},{"date":"2026-01-09","close":23340.0},{"date":"2026-01-12","close":23910.0},{"date":"2026-01-13","close":24425.0},{"date":"2026-01-14","close":24655.0},{"date":"2026-01-15","close":24355.0},{"date":"2026-01-16","close":24760.0},{"date":"2026-01-19","close":24645.0},{"date":"2026-01-20","close":24550.0},{"date":"2026-01-21","close":24685.0},{"date":"2026-01-22","close":25000.0},{"date":"2026-01-23","close":24930.0},{"date":"2026-01-26","close":24325.0},{"date":"2026-01-27","close":24645.0},{"date":"2026-01-28","close":25055.0},{"date":"2026-01-29","close":25435.0},{"date":"2026-01-30","close":25250.0},{"date":"2026-02-02","close":24490.0},{"date":"2026-02-03","close":25520.0},{"date":"2026-02-04","close":25485.0},{"date":"2026-02-05","close":24320.0},{"date":"2026-02-06","close":23720.0},{"date":"2026-02-09","close":24830.0},{"date":"2026-02-10","close":25115.0},{"date":"2026-02-11","close":24625.0},{"date":"2026-02-12","close":24975.0},{"date":"2026-02-13","close":24450.0},{"date":"2026-02-19","close":24995.0},{"date":"2026-02-20","close":25065.0},{"date":"2026-02-23","close":24800.0},{"date":"2026-02-24","close":25305.0},{"date":"2026-02-25","close":25265.0},{"date":"2026-02-26","close":25505.0},{"date":"2026-02-27","close":25025.0},{"date":"2026-03-03","close":24985.0},{"date":"2026-03-04","close":23910.0},{"date":"2026-03-05","close":24705.0},{"date":"2026-03-06","close":24440.0},{"date":"2026-03-09","close":22935.0},{"date":"2026-03-10","close":24345.0},{"date":"2026-03-11","close":24750.0},{"date":"2026-03-12","close":24835.0},{"date":"2026-03-13","close":24515.0},{"date":"2026-03-16","close":24875.0},{"date":"2026-03-17","close":25090.0},{"date":"2026-03-18","close":26040.0},{"date":"2026-03-19","close":25855.0},{"date":"2026-03-20","close":26250.0},{"date":"2026-03-23","close":24690.0},{"date":"2026-03-24","close":25055.0},{"date":"2026-03-25","close":25815.0},{"date":"2026-03-26","close":25490.0},{"date":"2026-03-27","close":24370.0},{"date":"2026-03-30","close":23765.0},{"date":"2026-03-31","close":22800.0},{"date":"2026-04-01","close":24480.0},{"date":"2026-04-02","close":24250.0},{"date":"2026-04-03","close":25195.0},{"date":"2026-04-06","close":25345.0},{"date":"2026-04-07","close":25115.0},{"date":"2026-04-08","close":26565.0},{"date":"2026-04-09","close":26690.0},{"date":"2026-04-10","close":27615.0},{"date":"2026-04-13","close":27705.0},{"date":"2026-04-14","close":28755.0},{"date":"2026-04-15","close":28790.0},{"date":"2026-04-16","close":29015.0},{"date":"2026-04-17","close":29160.0},{"date":"2026-04-20","close":29445.0},{"date":"2026-04-21","close":30185.0},{"date":"2026-04-22","close":30480.0},{"date":"2026-04-23","close":30930.0},{"date":"2026-04-24","close":31405.0},{"date":"2026-04-27","close":31710.0},{"date":"2026-04-28","close":31245.0},{"date":"2026-04-29","close":30985.0},{"date":"2026-04-30","close":31200.0},{"date":"2026-05-04","close":32860.0},{"date":"2026-05-06","close":34630.0},{"date":"2026-05-07","close":35040.0},{"date":"2026-05-08","close":34530.0},{"date":"2026-05-11","close":36670.0},{"date":"2026-05-12","close":37140.0},{"date":"2026-05-13","close":37270.0},{"date":"2026-05-14","close":37565.0},{"date":"2026-05-15","close":36550.0},{"date":"2026-05-18","close":35935.0},{"date":"2026-05-19","close":35140.0},{"date":"2026-05-20","close":35410.0},{"date":"2026-05-21","close":36735.0},{"date":"2026-05-22","close":38190.0},{"date":"2026-05-26","close":39030.0},{"date":"2026-05-27","close":40075.0},{"date":"2026-05-28","close":39560.0},{"date":"2026-05-29","close":41255.0},{"date":"2026-06-01","close":41820.0},{"date":"2026-06-02","close":42750.0},{"date":"2026-06-04","close":43270.0},{"date":"2026-06-05","close":41980.0},{"date":"2026-06-08","close":38460.0},{"date":"2026-06-09","close":40555.0},{"date":"2026-06-10","close":38415.0},{"date":"2026-06-11","close":38535.0},{"date":"2026-06-12","close":40620.0},{"date":"2026-06-15","close":43730.0},{"date":"2026-06-16","close":44655.0},{"date":"2026-06-17","close":44035.0},{"date":"2026-06-18","close":45100.0},{"date":"2026-06-19","close":45800.0},{"date":"2026-06-22","close":47170.0},{"date":"2026-06-23","close":44490.0},{"date":"2026-06-24","close":44130.0},{"date":"2026-06-25","close":46395.0},{"date":"2026-06-26","close":44165.0},{"date":"2026-06-29","close":43440.0},{"date":"2026-06-30","close":44980.0},{"date":"2026-07-01","close":46240.0},{"date":"2026-07-02","close":42100.0},{"date":"2026-07-03","close":39960.0},{"date":"2026-07-06","close":40020.0},{"date":"2026-07-07","close":38445.0},{"date":"2026-07-08","close":37190.0},{"date":"2026-07-09","close":37420.0},{"date":"2026-07-10","close":38000.0},{"date":"2026-07-13","close":36325.0},{"date":"2026-07-14","close":36195.0},{"date":"2026-07-15","close":36785.0},{"date":"2026-07-16","close":34755.0},{"date":"2026-07-20","close":32340.0},{"date":"2026-07-21","close":33710.0},{"date":"2026-07-22","close":34220.0},{"date":"2026-07-23","close":34165.0},{"date":"2026-07-24","close":33280.0},{"date":"2026-07-27","close":32935.0},{"date":"2026-07-28","close":29815.0},{"date":"2026-07-29","close":28305.0},{"date":"2026-07-30","close":27565.0},{"date":"2026-07-31","close":30840.0},{"date":"2026-08-03","close":30570.0},{"date":"2026-08-04","close":31370.0},{"date":"2026-08-05","close":32465.0},{"date":"2026-08-06","close":30935.0},{"date":"2026-08-07","close":31175.0},{"date":"2026-08-10","close":31425.0},{"date":"2026-08-11","close":31000.0},{"date":"2026-08-12","close":31345.0},{"date":"2026-08-13","close":32240.0},{"date":"2026-08-14","close":32620.0},{"date":"2026-08-18","close":32560.0},{"date":"2026-08-19","close":30425.0},{"date":"2026-08-20","close":30830.0},{"date":"2026-08-21","close":30625.0},{"date":"2026-08-24","close":29655.0},{"date":"2026-08-25","close":29935.0},{"date":"2026-08-26","close":29830.0},{"date":"2026-08-27","close":30500.0},{"date":"2026-08-28","close":30020.0},{"date":"2026-08-31","close":29880.0},{"date":"2026-09-01","close":29975.0},{"date":"2026-09-02","close":28805.0},{"date":"2026-09-03","close":28835.0},{"date":"2026-09-04","close":29325.0},{"date":"2026-09-07","close":29660.0},{"date":"2026-09-08","close":29645.0},{"date":"2026-09-09","close":29695.0},{"date":"2026-09-10","close":29665.0},{"date":"2026-09-11","close":29120.0},{"date":"2026-09-14","close":28480.0},{"date":"2026-09-15","close":28710.0},{"date":"2026-09-16","close":29065.0},{"date":"2026-09-17","close":29660.0},{"date":"2026-09-18","close":30685.0},{"date":"2026-09-21","close":31155.0},{"date":"2026-09-22","close":31675.0},{"date":"2026-09-23","close":32000.0},{"date":"2026-09-28","close":31360.0},{"date":"2026-09-29","close":30950.0},{"date":"2026-09-30","close":31075.0},{"date":"2026-10-01","close":32295.0},{"date":"2026-10-02","close":32065.0},{"date":"2026-10-06","close":32415.0},{"date":"2026-10-07","close":32445.0},{"date":"2026-10-08","close":31920.0},{"date":"2026-10-12","close":31215.0},{"date":"2026-10-13","close":30030.0},{"date":"2026-10-14","close":30235.0},{"date":"2026-10-15","close":28250.0},{"date":"2026-10-16","close":28330.0},{"date":"2026-10-19","close":27640.0},{"date":"2026-10-20","close":27055.0},{"date":"2026-10-21","close":27715.0},{"date":"2026-10-22","close":27000.0},{"date":"2026-10-23","close":26240.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":23.0,"foreign_net":-299.0,"institution_net":276.0},{"date":"2026-10-21","retail_net":2803.0,"foreign_net":300.0,"institution_net":-3103.0},{"date":"2026-10-20","retail_net":-7445.0,"foreign_net":-1050.0,"institution_net":8495.0},{"date":"2026-10-19","retail_net":-5205.0,"foreign_net":-122.0,"institution_net":5327.0},{"date":"2026-10-16","retail_net":-7019.0,"foreign_net":867.0,"institution_net":6152.0},{"date":"2026-10-15","retail_net":-9013.0,"foreign_net":-699.0,"institution_net":9712.0},{"date":"2026-10-14","retail_net":28686.0,"foreign_net":1829.0,"institution_net":-30515.0},{"date":"2026-10-13","retail_net":-8230.0,"foreign_net":916.0,"institution_net":7314.0},{"date":"2026-10-12","retail_net":-1179.0,"foreign_net":-1705.0,"institution_net":2884.0},{"date":"2026-10-08","retail_net":15620.0,"foreign_net":-21.0,"institution_net":-15599.0},{"date":"2026-10-07","retail_net":15471.0,"foreign_net":-98.0,"institution_net":-15373.0},{"date":"2026-10-06","retail_net":29536.0,"foreign_net":207.0,"institution_net":-29743.0},{"date":"2026-10-02","retail_net":24519.0,"foreign_net":1294.0,"institution_net":-25813.0},{"date":"2026-10-01","retail_net":10009.0,"foreign_net":110.0,"institution_net":-10119.0},{"date":"2026-09-30","retail_net":13025.0,"foreign_net":-1779.0,"institution_net":-11246.0},{"date":"2026-09-29","retail_net":11390.0,"foreign_net":1871.0,"institution_net":-13261.0},{"date":"2026-09-28","retail_net":30749.0,"foreign_net":-2393.0,"institution_net":-28356.0},{"date":"2026-09-23","retail_net":51270.0,"foreign_net":1298.0,"institution_net":-52568.0},{"date":"2026-09-22","retail_net":126745.0,"foreign_net":-389.0,"institution_net":-126356.0},{"date":"2026-09-21","retail_net":26786.0,"foreign_net":-1102.0,"institution_net":-25684.0},{"date":"2026-09-18","retail_net":7926.0,"foreign_net":1826.0,"institution_net":-9752.0},{"date":"2026-09-17","retail_net":14060.0,"foreign_net":-2300.0,"institution_net":-11760.0},{"date":"2026-09-16","retail_net":-36948.0,"foreign_net":-301.0,"institution_net":37249.0},{"date":"2026-09-15","retail_net":-118327.0,"foreign_net":2704.0,"institution_net":115623.0},{"date":"2026-09-14","retail_net":-47859.0,"foreign_net":-2791.0,"institution_net":50650.0},{"date":"2026-09-11","retail_net":-6564.0,"foreign_net":2854.0,"institution_net":3710.0},{"date":"2026-09-10","retail_net":-10487.0,"foreign_net":-2879.0,"institution_net":13366.0},{"date":"2026-09-09","retail_net":999.0,"foreign_net":2651.0,"institution_net":-3650.0},{"date":"2026-09-08","retail_net":6755.0,"foreign_net":-130.0,"institution_net":-6625.0},{"date":"2026-09-07","retail_net":-10107.0,"foreign_net":-2747.0,"institution_net":12854.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":23.0,"foreign_net":-299.0,"institution_net":276.0},"d3":{"retail_net":-4619.0,"foreign_net":-1049.0,"institution_net":5668.0},"d7":{"retail_net":2830.0,"foreign_net":826.0,"institution_net":-3656.0},"d14":{"retail_net":88576.0,"foreign_net":1529.0,"institution_net":-90105.0},"d30":{"retail_net":147989.0,"foreign_net":-2078.0,"institution_net":-145911.0}},"analysis":"최근 5일 외국인 순매수 -304.00, 기관 순매수 1.71만. 30일 누적: 외국인 -2078.00, 기관 -14.59만.","foreign_flow":-304.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":17147.0},"insider_trades":[],"price_analysis":{"current":26510.0,"low_30d":25245.0,"support":26006.0,"high_30d":32855.0,"change_1d":-1.8,"change_7d":-4.1,"change_30d":-10.6,"resistance":32094.0,"position_in_range":17.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 글로벌AI액티브","phase":"above-fold","symbol_resolved":true}