{"status":"ok","report":{"etf":{"aum":2409400000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":25.82},{"name":"삼성전자","ticker":"005930","weight":23.31},{"name":"TIGER 200","ticker":"102110","weight":8.28},{"name":"삼성전자우","ticker":"005935","weight":5.99},{"name":"SK스퀘어","ticker":"402340","weight":3.76},{"name":"TIGER 200타겟위클리커버드콜","ticker":"0104N0","weight":3.52},{"name":"삼성전기","ticker":"009150","weight":2.35},{"name":"현대차","ticker":"005380","weight":1.55},{"name":"LS ELECTRIC","ticker":"010120","weight":1.45},{"name":"한화에어로스페이스","ticker":"012450","weight":1.39}],"base_index":"코스피 200 커버드콜 5% OTM 지수(PR 지수)","aum_display":"2조 4,094억","expense_ratio":0.5,"dividend_yield":null,"holdings_count":10,"tracking_error":22.46},"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":"2026-10-23T09:36:38.817825+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":21.7,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.9,"direction":"higher_better","percentile":25}],"summary":"RSI 22","percentile":26}},"is_etf":true,"signals":[],"summary":"TIGER 배당커버드콜액티브(472150)은(는) 코스피 200 커버드콜 5% OTM 지수(PR 지수)를 추종하는 ETF입니다, 순자산 2조 4,094억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":22.2,"direction":"higher_better","percentile":null}],"summary":"배당수익률 22.20%","value_pct":22.2},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":22.1976},"catalysts":["RSI 22 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1044.06350116666,"grade":"D","trend":"하락","atr_14":822.1428571428571,"rsi_14":21.68021680216802,"sma_20":18678.9,"sma_60":19043.5,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 21.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1044.06)가 시그널선(-696.61)을 하회합니다(데드크로스). 현재가가 SMA20(18679)과 SMA60(19044) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14887~22471 (현재 위치 15%).","bb_lower":14886.83260080995,"bb_upper":22470.967399190053,"macd_signal":-696.6144883885902},"change_pct":0.69,"chart_data":[{"date":"2024-10-23","open":7506,"high":7569,"low":7467,"close":7537,"volume":13302},{"date":"2024-10-24","open":7529,"high":7529,"low":7469,"close":7473,"volume":26921},{"date":"2024-10-25","open":7473,"high":7520,"low":7440,"close":7473,"volume":21053},{"date":"2024-10-28","open":7498,"high":7528,"low":7458,"close":7523,"volume":48177},{"date":"2024-10-29","open":7521,"high":7530,"low":7489,"close":7519,"volume":11423},{"date":"2024-10-30","open":8300,"high":8300,"low":8188,"close":8188,"volume":15628},{"date":"2024-10-31","open":7458,"high":7458,"low":7408,"close":7412,"volume":8551},{"date":"2024-11-01","open":7400,"high":7400,"low":7334,"close":7355,"volume":18040},{"date":"2024-11-04","open":7387,"high":7451,"low":7368,"close":7430,"volume":23308},{"date":"2024-11-05","open":8156,"high":8156,"low":8114,"close":8134,"volume":48993},{"date":"2024-11-06","open":7495,"high":7495,"low":7353,"close":7394,"volume":29360},{"date":"2024-11-07","open":7395,"high":7444,"low":7372,"close":7427,"volume":35043},{"date":"2024-11-08","open":7481,"high":7481,"low":7385,"close":7394,"volume":24401},{"date":"2024-11-11","open":7350,"high":7386,"low":7262,"close":7275,"volume":39337},{"date":"2024-11-12","open":7247,"high":7275,"low":7116,"close":7116,"volume":47961},{"date":"2024-11-13","open":7118,"high":7126,"low":6966,"close":6976,"volume":33514},{"date":"2024-11-14","open":6976,"high":7015,"low":6932,"close":6932,"volume":53104},{"date":"2024-11-15","open":6988,"high":7031,"low":6923,"close":7022,"volume":65091},{"date":"2024-11-18","open":7051,"high":7210,"low":7051,"close":7138,"volume":39190},{"date":"2024-11-19","open":7167,"high":7190,"low":7144,"close":7156,"volume":18120},{"date":"2024-11-20","open":7194,"high":7211,"low":7161,"close":7170,"volume":30653},{"date":"2024-11-21","open":7192,"high":7232,"low":7165,"close":7228,"volume":66234},{"date":"2024-11-22","open":7280,"high":7308,"low":7241,"close":7264,"volume":335582},{"date":"2024-11-25","open":7293,"high":7313,"low":7263,"close":7297,"volume":48657},{"date":"2024-11-26","open":7276,"high":7286,"low":7265,"close":7286,"volume":63125},{"date":"2024-11-27","open":7286,"high":7295,"low":7263,"close":7268,"volume":25627},{"date":"2024-11-28","open":7291,"high":7291,"low":7242,"close":7255,"volume":49131},{"date":"2024-11-29","open":7265,"high":7265,"low":7141,"close":7164,"volume":162565},{"date":"2024-12-02","open":7170,"high":7197,"low":7125,"close":7142,"volume":103270},{"date":"2024-12-03","open":7138,"high":7222,"low":7138,"close":7222,"volume":80634},{"date":"2024-12-04","open":7148,"high":7179,"low":7080,"close":7135,"volume":97806},{"date":"2024-12-05","open":7169,"high":7169,"low":7054,"close":7066,"volume":55877},{"date":"2024-12-06","open":7062,"high":7093,"low":6928,"close":7037,"volume":76201},{"date":"2024-12-09","open":6887,"high":6963,"low":6855,"close":6859,"volume":87117},{"date":"2024-12-10","open":6944,"high":7012,"low":6935,"close":7008,"volume":104346},{"date":"2024-12-11","open":7009,"high":7095,"low":7007,"close":7095,"volume":108083},{"date":"2024-12-12","open":7139,"high":7211,"low":7125,"close":7208,"volume":98039},{"date":"2024-12-13","open":7219,"high":7259,"low":7181,"close":7251,"volume":70435},{"date":"2024-12-16","open":7292,"high":7297,"low":7197,"close":7211,"volume":44214},{"date":"2024-12-17","open":7262,"high":7262,"low":7153,"close":7160,"volume":15062},{"date":"2024-12-18","open":7197,"high":7252,"low":7166,"close":7244,"volume":72315},{"date":"2024-12-19","open":7088,"high":7138,"low":7088,"close":7124,"volume":74327},{"date":"2024-12-20","open":7123,"high":7123,"low":6965,"close":6997,"volume":89978},{"date":"2024-12-23","open":7120,"high":7123,"low":7048,"close":7120,"volume":81374},{"date":"2024-12-24","open":7142,"high":7142,"low":7095,"close":7113,"volume":81819},{"date":"2024-12-26","open":7165,"high":7165,"low":7084,"close":7088,"volume":33498},{"date":"2024-12-27","open":7126,"high":7126,"low":7037,"close":7084,"volume":26718},{"date":"2024-12-30","open":7083,"high":7139,"low":7045,"close":7047,"volume":47351},{"date":"2025-01-02","open":7049,"high":7100,"low":7014,"close":7069,"volume":25343},{"date":"2025-01-03","open":7113,"high":7207,"low":7105,"close":7192,"volume":24849},{"date":"2025-01-06","open":7193,"high":7343,"low":7193,"close":7329,"volume":101868},{"date":"2025-01-07","open":7391,"high":7412,"low":7323,"close":7340,"volume":45954},{"date":"2025-01-08","open":7340,"high":7403,"low":7306,"close":7388,"volume":67611},{"date":"2025-01-09","open":7446,"high":7461,"low":7400,"close":7422,"volume":98590},{"date":"2025-01-10","open":7443,"high":7458,"low":7393,"close":7429,"volume":42087},{"date":"2025-01-13","open":7430,"high":7430,"low":7322,"close":7333,"volume":19352},{"date":"2025-01-14","open":7395,"high":7395,"low":7323,"close":7355,"volume":18820},{"date":"2025-01-15","open":7392,"high":7418,"low":7327,"close":7344,"volume":26066},{"date":"2025-01-16","open":7394,"high":7437,"low":7391,"close":7433,"volume":26743},{"date":"2025-01-17","open":7435,"high":7435,"low":7383,"close":7418,"volume":14902},{"date":"2025-01-20","open":7463,"high":7463,"low":7385,"close":7385,"volume":28161},{"date":"2025-01-21","open":7482,"high":7482,"low":7389,"close":7422,"volume":20789},{"date":"2025-01-22","open":7480,"high":7482,"low":7417,"close":7474,"volume":15860},{"date":"2025-01-23","open":7483,"high":7483,"low":7414,"close":7418,"volume":48284},{"date":"2025-01-24","open":7436,"high":7482,"low":7417,"close":7452,"volume":17572},{"date":"2025-01-31","open":7395,"high":7449,"low":7329,"close":7384,"volume":58527},{"date":"2025-02-03","open":7312,"high":7312,"low":7180,"close":7212,"volume":108798},{"date":"2025-02-04","open":7345,"high":7387,"low":7262,"close":7325,"volume":18015},{"date":"2025-02-05","open":7398,"high":7445,"low":7363,"close":7407,"volume":29288},{"date":"2025-02-06","open":7434,"high":7457,"low":7417,"close":7452,"volume":15063},{"date":"2025-02-07","open":7503,"high":7503,"low":7426,"close":7437,"volume":42890},{"date":"2025-02-10","open":7426,"high":7448,"low":7349,"close":7448,"volume":31895},{"date":"2025-02-11","open":7477,"high":7524,"low":7452,"close":7504,"volume":24025},{"date":"2025-02-12","open":7504,"high":7517,"low":7458,"close":7504,"volume":53454},{"date":"2025-02-13","open":7500,"high":7565,"low":7500,"close":7549,"volume":32896},{"date":"2025-02-14","open":7565,"high":7640,"low":7565,"close":7612,"volume":31355},{"date":"2025-02-17","open":7632,"high":7683,"low":7623,"close":7672,"volume":26339},{"date":"2025-02-18","open":7684,"high":7764,"low":7682,"close":7747,"volume":35638},{"date":"2025-02-19","open":7787,"high":7900,"low":7787,"close":7881,"volume":54023},{"date":"2025-02-20","open":7881,"high":7917,"low":7849,"close":7855,"volume":40007},{"date":"2025-02-21","open":7841,"high":7866,"low":7815,"close":7859,"volume":43140},{"date":"2025-02-24","open":7858,"high":7858,"low":7790,"close":7833,"volume":22324},{"date":"2025-02-25","open":7817,"high":7817,"low":7787,"close":7810,"volume":38269},{"date":"2025-02-26","open":7810,"high":7835,"low":7776,"close":7833,"volume":29221},{"date":"2025-02-27","open":7835,"high":7848,"low":7775,"close":7800,"volume":31962},{"date":"2025-02-28","open":7751,"high":7751,"low":7531,"close":7676,"volume":48155},{"date":"2025-03-04","open":7672,"high":7672,"low":7563,"close":7593,"volume":27493},{"date":"2025-03-05","open":7597,"high":7711,"low":7597,"close":7639,"volume":12087},{"date":"2025-03-06","open":7722,"high":7722,"low":7645,"close":7672,"volume":18653},{"date":"2025-03-07","open":7668,"high":7710,"low":7607,"close":7680,"volume":47589},{"date":"2025-03-10","open":7680,"high":7705,"low":7644,"close":7680,"volume":27733},{"date":"2025-03-11","open":7536,"high":7620,"low":7506,"close":7597,"volume":42860},{"date":"2025-03-12","open":7665,"high":7715,"low":7600,"close":7706,"volume":40157},{"date":"2025-03-13","open":7808,"high":7808,"low":7684,"close":7706,"volume":29715},{"date":"2025-03-14","open":7752,"high":7752,"low":7706,"close":7733,"volume":11504},{"date":"2025-03-17","open":7752,"high":7871,"low":7752,"close":7868,"volume":32799},{"date":"2025-03-18","open":7892,"high":7960,"low":7856,"close":7887,"volume":42515},{"date":"2025-03-19","open":7901,"high":7974,"low":7897,"close":7951,"volume":67159},{"date":"2025-03-20","open":7976,"high":8008,"low":7952,"close":8000,"volume":46823},{"date":"2025-03-21","open":8003,"high":8019,"low":7925,"close":8007,"volume":72142},{"date":"2025-03-24","open":8007,"high":8044,"low":7993,"close":8011,"volume":51926},{"date":"2025-03-25","open":8029,"high":8029,"low":7953,"close":7955,"volume":43909},{"date":"2025-03-26","open":7976,"high":8036,"low":7976,"close":8030,"volume":74020},{"date":"2025-03-27","open":8008,"high":8016,"low":7944,"close":7958,"volume":43766},{"date":"2025-03-28","open":7900,"high":7900,"low":7725,"close":7740,"volume":86250},{"date":"2025-03-31","open":7664,"high":7664,"low":7514,"close":7533,"volume":82472},{"date":"2025-04-01","open":7661,"high":7681,"low":7549,"close":7657,"volume":78566},{"date":"2025-04-02","open":7708,"high":7708,"low":7611,"close":7627,"volume":16224},{"date":"2025-04-03","open":7473,"high":7537,"low":7435,"close":7533,"volume":123485},{"date":"2025-04-04","open":7474,"high":7594,"low":7390,"close":7454,"volume":100340},{"date":"2025-04-07","open":7205,"high":7205,"low":7059,"close":7059,"volume":126425},{"date":"2025-04-08","open":7141,"high":7216,"low":7037,"close":7037,"volume":93687},{"date":"2025-04-09","open":7036,"high":7074,"low":6911,"close":6946,"volume":69848},{"date":"2025-04-10","open":7302,"high":7351,"low":7251,"close":7326,"volume":70190},{"date":"2025-04-11","open":7282,"high":7319,"low":7199,"close":7315,"volume":22481},{"date":"2025-04-14","open":7384,"high":7412,"low":7330,"close":7379,"volume":37127},{"date":"2025-04-15","open":7427,"high":7451,"low":7377,"close":7439,"volume":17920},{"date":"2025-04-16","open":7440,"high":7440,"low":7337,"close":7345,"volume":37340},{"date":"2025-04-17","open":7418,"high":7418,"low":7346,"close":7413,"volume":18129},{"date":"2025-04-18","open":7412,"high":7469,"low":7412,"close":7469,"volume":15857},{"date":"2025-04-21","open":7440,"high":7510,"low":7440,"close":7454,"volume":22299},{"date":"2025-04-22","open":7475,"high":7494,"low":7446,"close":7450,"volume":26085},{"date":"2025-04-23","open":7485,"high":7565,"low":7485,"close":7563,"volume":22761},{"date":"2025-04-24","open":7565,"high":7566,"low":7526,"close":7548,"volume":12869},{"date":"2025-04-25","open":7584,"high":7646,"low":7584,"close":7616,"volume":39174},{"date":"2025-04-28","open":7629,"high":7634,"low":7597,"close":7609,"volume":38015},{"date":"2025-04-29","open":7663,"high":7669,"low":7610,"close":7656,"volume":39071},{"date":"2025-04-30","open":7683,"high":7694,"low":7627,"close":7656,"volume":58055},{"date":"2025-05-02","open":7654,"high":7679,"low":7633,"close":7660,"volume":16253},{"date":"2025-05-07","open":7739,"high":7739,"low":7680,"close":7724,"volume":22571},{"date":"2025-05-08","open":7754,"high":7786,"low":7748,"close":7759,"volume":24743},{"date":"2025-05-09","open":7812,"high":7812,"low":7733,"close":7766,"volume":36288},{"date":"2025-05-12","open":7838,"high":7838,"low":7771,"close":7834,"volume":37088},{"date":"2025-05-13","open":7903,"high":7903,"low":7831,"close":7838,"volume":29437},{"date":"2025-05-14","open":7843,"high":7936,"low":7843,"close":7906,"volume":54843},{"date":"2025-05-15","open":7865,"high":7937,"low":7865,"close":7880,"volume":32367},{"date":"2025-05-16","open":7883,"high":7907,"low":7877,"close":7887,"volume":27068},{"date":"2025-05-19","open":7881,"high":7881,"low":7793,"close":7815,"volume":47652},{"date":"2025-05-20","open":7891,"high":7900,"low":7812,"close":7838,"volume":82407},{"date":"2025-05-21","open":7844,"high":7914,"low":7844,"close":7903,"volume":16027},{"date":"2025-05-22","open":7900,"high":7900,"low":7782,"close":7808,"volume":75170},{"date":"2025-05-23","open":7873,"high":7873,"low":7817,"close":7831,"volume":26236},{"date":"2025-05-26","open":7860,"high":7892,"low":7789,"close":7884,"volume":13308},{"date":"2025-05-27","open":7923,"high":7923,"low":7876,"close":7899,"volume":31617},{"date":"2025-05-28","open":7913,"high":8044,"low":7910,"close":8016,"volume":29974},{"date":"2025-05-29","open":8072,"high":8111,"low":8039,"close":8106,"volume":50577},{"date":"2025-05-30","open":8163,"high":8163,"low":8053,"close":8072,"volume":15954},{"date":"2025-06-02","open":8113,"high":8126,"low":8043,"close":8068,"volume":58030},{"date":"2025-06-04","open":8119,"high":8223,"low":8119,"close":8217,"volume":59686},{"date":"2025-06-05","open":8218,"high":8300,"low":8218,"close":8293,"volume":51979},{"date":"2025-06-09","open":8310,"high":8380,"low":8310,"close":8343,"volume":61460},{"date":"2025-06-10","open":8347,"high":8396,"low":8347,"close":8362,"volume":42200},{"date":"2025-06-11","open":8379,"high":8389,"low":8321,"close":8366,"volume":68974},{"date":"2025-06-12","open":8346,"high":8388,"low":8346,"close":8374,"volume":31515},{"date":"2025-06-13","open":8391,"high":8419,"low":8274,"close":8328,"volume":83462},{"date":"2025-06-16","open":8328,"high":8454,"low":8305,"close":8454,"volume":104564},{"date":"2025-06-17","open":8545,"high":8599,"low":8427,"close":8461,"volume":53317},{"date":"2025-06-18","open":8476,"high":8557,"low":8431,"close":8530,"volume":42990},{"date":"2025-06-19","open":8564,"high":8618,"low":8488,"close":8553,"volume":34370},{"date":"2025-06-20","open":8586,"high":8678,"low":8557,"close":8645,"volume":98529},{"date":"2025-06-23","open":8642,"high":8655,"low":8531,"close":8637,"volume":46640},{"date":"2025-06-24","open":8699,"high":8857,"low":8699,"close":8843,"volume":50521},{"date":"2025-06-25","open":8880,"high":8900,"low":8826,"close":8900,"volume":40504},{"date":"2025-06-26","open":8957,"high":8957,"low":8754,"close":8847,"volume":39933},{"date":"2025-06-27","open":8910,"high":8910,"low":8781,"close":8811,"volume":41241},{"date":"2025-06-30","open":8812,"high":8873,"low":8805,"close":8830,"volume":64846},{"date":"2025-07-01","open":8869,"high":8989,"low":8869,"close":8911,"volume":66316},{"date":"2025-07-02","open":8942,"high":8942,"low":8765,"close":8864,"volume":28213},{"date":"2025-07-03","open":8922,"high":8976,"low":8900,"close":8964,"volume":26908},{"date":"2025-07-04","open":8966,"high":9000,"low":8826,"close":8826,"volume":47353},{"date":"2025-07-07","open":8853,"high":8875,"low":8764,"close":8841,"volume":34352},{"date":"2025-07-08","open":8871,"high":8991,"low":8867,"close":8987,"volume":42502},{"date":"2025-07-09","open":8988,"high":9037,"low":8949,"close":9014,"volume":54908},{"date":"2025-07-10","open":9062,"high":9099,"low":9012,"close":9099,"volume":27103},{"date":"2025-07-11","open":9101,"high":9204,"low":9097,"close":9122,"volume":76071},{"date":"2025-07-14","open":9121,"high":9213,"low":9106,"close":9195,"volume":68185},{"date":"2025-07-15","open":9195,"high":9272,"low":9141,"close":9241,"volume":43610},{"date":"2025-07-16","open":9247,"high":9247,"low":9160,"close":9160,"volume":58169},{"date":"2025-07-17","open":9224,"high":9224,"low":9066,"close":9187,"volume":50958},{"date":"2025-07-18","open":9191,"high":9209,"low":9109,"close":9160,"volume":43423},{"date":"2025-07-21","open":9155,"high":9220,"low":9155,"close":9202,"volume":47592},{"date":"2025-07-22","open":9212,"high":9246,"low":9048,"close":9095,"volume":55938},{"date":"2025-07-23","open":9166,"high":9171,"low":9021,"close":9145,"volume":37866},{"date":"2025-07-24","open":9185,"high":9279,"low":9108,"close":9126,"volume":72974},{"date":"2025-07-25","open":9111,"high":9173,"low":9111,"close":9168,"volume":76746},{"date":"2025-07-28","open":8989,"high":8989,"low":8874,"close":8957,"volume":74056},{"date":"2025-07-29","open":8929,"high":9036,"low":8852,"close":9036,"volume":208947},{"date":"2025-07-30","open":9069,"high":9146,"low":9021,"close":9111,"volume":117965},{"date":"2025-07-31","open":9133,"high":9175,"low":9040,"close":9073,"volume":405680},{"date":"2025-08-01","open":9051,"high":9051,"low":8693,"close":8693,"volume":185881},{"date":"2025-08-04","open":8691,"high":8824,"low":8650,"close":8819,"volume":158648},{"date":"2025-08-05","open":8855,"high":8953,"low":8855,"close":8927,"volume":115132},{"date":"2025-08-06","open":8879,"high":8919,"low":8841,"close":8919,"volume":111254},{"date":"2025-08-07","open":9010,"high":9010,"low":8912,"close":8946,"volume":80481},{"date":"2025-08-08","open":8949,"high":8988,"low":8903,"close":8927,"volume":66842},{"date":"2025-08-11","open":8926,"high":8983,"low":8892,"close":8923,"volume":93280},{"date":"2025-08-12","open":8924,"high":9024,"low":8893,"close":8912,"volume":113121},{"date":"2025-08-13","open":9005,"high":9005,"low":8904,"close":8992,"volume":67573},{"date":"2025-08-14","open":8997,"high":9052,"low":8967,"close":8988,"volume":260176},{"date":"2025-08-18","open":8983,"high":8983,"low":8845,"close":8850,"volume":227507},{"date":"2025-08-19","open":8851,"high":8898,"low":8763,"close":8773,"volume":168094},{"date":"2025-08-20","open":8766,"high":8766,"low":8615,"close":8746,"volume":153838},{"date":"2025-08-21","open":8773,"high":8836,"low":8766,"close":8789,"volume":123351},{"date":"2025-08-22","open":8808,"high":8870,"low":8792,"close":8842,"volume":124280},{"date":"2025-08-25","open":8873,"high":8915,"low":8869,"close":8915,"volume":143245},{"date":"2025-08-26","open":8891,"high":8902,"low":8822,"close":8854,"volume":151804},{"date":"2025-08-27","open":8850,"high":8869,"low":8795,"close":8869,"volume":394103},{"date":"2025-08-28","open":8879,"high":8965,"low":8779,"close":8940,"volume":118597},{"date":"2025-08-29","open":8964,"high":8975,"low":8893,"close":8912,"volume":96577},{"date":"2025-09-01","open":8699,"high":8699,"low":8580,"close":8603,"volume":122396},{"date":"2025-09-02","open":8815,"high":8875,"low":8804,"close":8865,"volume":126899},{"date":"2025-09-03","open":8877,"high":8907,"low":8854,"close":8897,"volume":142568},{"date":"2025-09-04","open":8903,"high":8935,"low":8897,"close":8920,"volume":117228},{"date":"2025-09-05","open":8899,"high":8977,"low":8899,"close":8959,"volume":126414},{"date":"2025-09-08","open":8975,"high":8999,"low":8964,"close":8999,"volume":355190},{"date":"2025-09-09","open":9019,"high":9124,"low":9000,"close":9112,"volume":183863},{"date":"2025-09-10","open":9166,"high":9249,"low":9154,"close":9249,"volume":231097},{"date":"2025-09-11","open":9323,"high":9327,"low":9233,"close":9277,"volume":122073},{"date":"2025-09-12","open":9320,"high":9422,"low":9320,"close":9422,"volume":166800},{"date":"2025-09-15","open":9557,"high":9557,"low":9433,"close":9489,"volume":268331},{"date":"2025-09-16","open":9490,"high":9641,"low":9490,"close":9641,"volume":242746},{"date":"2025-09-17","open":9710,"high":9710,"low":9487,"close":9512,"volume":505804},{"date":"2025-09-18","open":9596,"high":9661,"low":9524,"close":9661,"volume":217626},{"date":"2025-09-19","open":9662,"high":9687,"low":9589,"close":9634,"volume":397537},{"date":"2025-09-22","open":9677,"high":9752,"low":9640,"close":9728,"volume":191420},{"date":"2025-09-23","open":9889,"high":9893,"low":9716,"close":9771,"volume":217934},{"date":"2025-09-24","open":9770,"high":9802,"low":9661,"close":9767,"volume":278318},{"date":"2025-09-25","open":9755,"high":9759,"low":9680,"close":9759,"volume":216740},{"date":"2025-09-26","open":9679,"high":9679,"low":9481,"close":9587,"volume":1037193},{"date":"2025-09-29","open":9661,"high":9710,"low":9626,"close":9670,"volume":257261},{"date":"2025-09-30","open":9714,"high":9733,"low":9648,"close":9670,"volume":181017},{"date":"2025-10-01","open":9683,"high":9756,"low":9683,"close":9742,"volume":240198},{"date":"2025-10-02","open":9881,"high":10042,"low":9861,"close":9994,"volume":617596},{"date":"2025-10-10","open":10170,"high":10246,"low":10098,"close":10218,"volume":632519},{"date":"2025-10-13","open":9956,"high":10085,"low":9938,"close":10082,"volume":549995},{"date":"2025-10-14","open":10133,"high":10261,"low":9925,"close":10026,"volume":336609},{"date":"2025-10-15","open":10098,"high":10242,"low":10045,"close":10242,"volume":219164},{"date":"2025-10-16","open":10242,"high":10413,"low":10242,"close":10406,"volume":272362},{"date":"2025-10-17","open":10391,"high":10498,"low":10366,"close":10414,"volume":393716},{"date":"2025-10-20","open":10489,"high":10585,"low":10390,"close":10574,"volume":336341},{"date":"2025-10-21","open":10670,"high":10772,"low":10594,"close":10614,"volume":419705},{"date":"2025-10-22","open":10641,"high":10734,"low":10545,"close":10734,"volume":465625},{"date":"2025-10-23","open":10685,"high":10748,"low":10584,"close":10650,"volume":428922},{"date":"2025-10-24","open":10736,"high":10786,"low":10652,"close":10786,"volume":497071},{"date":"2025-10-27","open":11069,"high":11069,"low":10784,"close":10942,"volume":406862},{"date":"2025-10-28","open":10943,"high":10943,"low":10822,"close":10890,"volume":688866},{"date":"2025-10-29","open":10998,"high":11022,"low":10859,"close":11022,"volume":916906},{"date":"2025-10-30","open":11024,"high":11095,"low":10958,"close":11000,"volume":1124862},{"date":"2025-10-31","open":11001,"high":11092,"low":10976,"close":11061,"volume":425150},{"date":"2025-11-03","open":11119,"high":11278,"low":11075,"close":11253,"volume":1023952,"rsi_14":89.6,"sma_20":11879.85,"sma_60":10844.17,"sma_120":10167.86},{"date":"2025-11-04","open":11257,"high":11266,"low":11074,"close":11086,"volume":691953,"rsi_14":78.13,"sma_20":11959.72,"sma_60":10886.81,"sma_120":10200.56},{"date":"2025-11-05","open":10990,"high":10994,"low":10642,"close":10882,"volume":873167,"rsi_14":65.35,"sma_20":12024.02,"sma_60":10923.53,"sma_120":10231.25},{"date":"2025-11-06","open":11109,"high":11141,"low":10902,"close":10988,"volume":632917,"rsi_14":67.5,"sma_20":12080.12,"sma_60":10962.41,"sma_120":10262.34},{"date":"2025-11-07","open":10906,"high":11059,"low":10744,"close":10902,"volume":1042489,"rsi_14":60.46,"sma_20":12118.78,"sma_60":10999.22,"sma_120":10292.59},{"date":"2025-11-10","open":10927,"high":11103,"low":10927,"close":11098,"volume":330667,"rsi_14":63.98,"sma_20":12175.93,"sma_60":11040.0,"sma_120":10324.01},{"date":"2025-11-11","open":11349,"high":11349,"low":11058,"close":11098,"volume":693483,"rsi_14":61.24,"sma_20":12236.24,"sma_60":11080.84,"sma_120":10355.68},{"date":"2025-11-12","open":11136,"high":11207,"low":11082,"close":11184,"volume":329681,"rsi_14":66.61,"sma_20":12289.36,"sma_60":11123.58,"sma_120":10388.12},{"date":"2025-11-13","open":11208,"high":11262,"low":11177,"close":11233,"volume":213329,"rsi_14":64.7,"sma_20":12335.93,"sma_60":11165.71,"sma_120":10421.65},{"date":"2025-11-14","open":11025,"high":11025,"low":10773,"close":10796,"volume":783898,"rsi_14":45.82,"sma_20":12357.42,"sma_60":11199.67,"sma_120":10450.88},{"date":"2025-11-17","open":10954,"high":11009,"low":10816,"close":10992,"volume":270676,"rsi_14":52.6,"sma_20":12380.96,"sma_60":11239.96,"sma_120":10481.36},{"date":"2025-11-18","open":10954,"high":10954,"low":10608,"close":10637,"volume":661505,"rsi_14":41.04,"sma_20":12382.18,"sma_60":11275.0,"sma_120":10509.38},{"date":"2025-11-19","open":10637,"high":10637,"low":10330,"close":10510,"volume":524703,"rsi_14":39.18,"sma_20":12369.38,"sma_60":11308.15,"sma_120":10535.99},{"date":"2025-11-20","open":10818,"high":10915,"low":10744,"close":10796,"volume":333211,"rsi_14":44.66,"sma_20":12377.42,"sma_60":11345.87,"sma_120":10564.8},{"date":"2025-11-21","open":10335,"high":10420,"low":10264,"close":10335,"volume":866134,"rsi_14":33.36,"sma_20":12351.88,"sma_60":11373.91,"sma_120":10589.12},{"date":"2025-11-24","open":10456,"high":10532,"low":10297,"close":10359,"volume":514119,"rsi_14":36.11,"sma_20":12318.82,"sma_60":11401.03,"sma_120":10612.59},{"date":"2025-11-25","open":10605,"high":10605,"low":10315,"close":10412,"volume":537181,"rsi_14":40.48,"sma_20":12291.68,"sma_60":11430.27,"sma_120":10635.75},{"date":"2025-11-26","open":10509,"high":10657,"low":10398,"close":10657,"volume":697935,"rsi_14":43.64,"sma_20":12271.02,"sma_60":11463.89,"sma_120":10661.55},{"date":"2025-11-27","open":10872,"high":11024,"low":10872,"close":10906,"volume":315773,"rsi_14":45.82,"sma_20":12253.52,"sma_60":11496.8,"sma_120":10687.69},{"date":"2025-11-28","open":10720,"high":10724,"low":10536,"close":10557,"volume":307812,"rsi_14":39.18,"sma_20":12225.11,"sma_60":11527.71,"sma_120":10711.19},{"date":"2025-12-01","open":10628,"high":10703,"low":10445,"close":10524,"volume":276655,"rsi_14":38.66,"sma_20":12183.97,"sma_60":11560.42,"sma_120":10733.67},{"date":"2025-12-02","open":10615,"high":10757,"low":10570,"close":10724,"volume":323118,"rsi_14":41.26,"sma_20":12163.53,"sma_60":11595.37,"sma_120":10757.6},{"date":"2025-12-03","open":10799,"high":10886,"low":10753,"close":10840,"volume":273921,"rsi_14":42.75,"sma_20":12161.3,"sma_60":11631.88,"sma_120":10782.43},{"date":"2025-12-04","open":10857,"high":10857,"low":10724,"close":10815,"volume":254700,"rsi_14":50.46,"sma_20":12151.51,"sma_60":11667.48,"sma_120":10807.0},{"date":"2025-12-05","open":10811,"high":11015,"low":10786,"close":11007,"volume":246553,"rsi_14":50.31,"sma_20":12157.36,"sma_60":11705.94,"sma_120":10833.28},{"date":"2025-12-08","open":11007,"high":11148,"low":10969,"close":11140,"volume":260324,"rsi_14":62.22,"sma_20":12159.87,"sma_60":11746.2,"sma_120":10861.25},{"date":"2025-12-09","open":11140,"high":11157,"low":11065,"close":11111,"volume":249050,"rsi_14":65.31,"sma_20":12160.74,"sma_60":11783.78,"sma_120":10887.77},{"date":"2025-12-10","open":11111,"high":11190,"low":11090,"close":11119,"volume":239986,"rsi_14":59.63,"sma_20":12157.1,"sma_60":11818.91,"sma_120":10914.31},{"date":"2025-12-11","open":11173,"high":11207,"low":11021,"close":11048,"volume":279781,"rsi_14":77.53,"sma_20":12146.74,"sma_60":11852.22,"sma_120":10939.54},{"date":"2025-12-12","open":11157,"high":11198,"low":11053,"close":11173,"volume":218308,"rsi_14":79.14,"sma_20":12168.14,"sma_60":11885.12,"sma_120":10965.74},{"date":"2025-12-15","open":10982,"high":11107,"low":10878,"close":10978,"volume":709023,"rsi_14":68.39,"sma_20":12167.3,"sma_60":11913.07,"sma_120":10989.24},{"date":"2025-12-16","open":10953,"high":10974,"low":10728,"close":10736,"volume":504742,"rsi_14":52.54,"sma_20":12172.93,"sma_60":11933.63,"sma_120":11010.55},{"date":"2025-12-17","open":10907,"high":10949,"low":10699,"close":10949,"volume":459238,"rsi_14":57.52,"sma_20":12197.69,"sma_60":11960.62,"sma_120":11031.94},{"date":"2025-12-18","open":10803,"high":10886,"low":10753,"close":10828,"volume":450475,"rsi_14":57.95,"sma_20":12199.58,"sma_60":11982.5,"sma_120":11051.67},{"date":"2025-12-19","open":11032,"high":11032,"low":10824,"close":10911,"volume":495567,"rsi_14":61.05,"sma_20":12232.14,"sma_60":12006.47,"sma_120":11072.67},{"date":"2025-12-22","open":11011,"high":11115,"low":11011,"close":11107,"volume":537904,"rsi_14":60.95,"sma_20":12274.36,"sma_60":12032.37,"sma_120":11095.88},{"date":"2025-12-23","open":11153,"high":11202,"low":11132,"close":11144,"volume":526918,"rsi_14":59.1,"sma_20":12315.77,"sma_60":12058.15,"sma_120":11119.28},{"date":"2025-12-24","open":11240,"high":11240,"low":11157,"close":11190,"volume":552336,"rsi_14":61.08,"sma_20":12345.81,"sma_60":12084.85,"sma_120":11142.36},{"date":"2025-12-26","open":11257,"high":11323,"low":11219,"close":11286,"volume":988934,"rsi_14":58.75,"sma_20":12379.43,"sma_60":12113.52,"sma_120":11166.75},{"date":"2025-12-29","open":11426,"high":11477,"low":11320,"close":11460,"volume":599971,"rsi_14":53.02,"sma_20":12417.52,"sma_60":12144.4,"sma_120":11189.72},{"date":"2025-12-30","open":11443,"high":11549,"low":11298,"close":11498,"volume":486005,"rsi_14":55.19,"sma_20":12459.61,"sma_60":12174.48,"sma_120":11214.32},{"date":"2026-01-02","open":11575,"high":11795,"low":11515,"close":11791,"volume":802008,"rsi_14":62.12,"sma_20":12506.63,"sma_60":12209.96,"sma_120":11241.48},{"date":"2026-01-05","open":11902,"high":12178,"low":11902,"close":12178,"volume":757770,"rsi_14":71.01,"sma_20":12568.47,"sma_60":12251.26,"sma_120":11270.85},{"date":"2026-01-06","open":12144,"high":12352,"low":11991,"close":12352,"volume":925904,"rsi_14":71.62,"sma_20":12641.35,"sma_60":12290.99,"sma_120":11301.6},{"date":"2026-01-07","open":12505,"high":12590,"low":12271,"close":12428,"volume":821235,"rsi_14":79.55,"sma_20":12707.66,"sma_60":12327.93,"sma_120":11332.24},{"date":"2026-01-08","open":12428,"high":12624,"low":12394,"close":12420,"volume":665358,"rsi_14":89.84,"sma_20":12765.97,"sma_60":12367.26,"sma_120":11362.61},{"date":"2026-01-09","open":12420,"high":12564,"low":12233,"close":12518,"volume":573946,"rsi_14":89.14,"sma_20":12831.33,"sma_60":12409.44,"sma_120":11393.2},{"date":"2026-01-12","open":12658,"high":12743,"low":12450,"close":12611,"volume":779594,"rsi_14":96.23,"sma_20":12901.39,"sma_60":12449.28,"sma_120":11424.22},{"date":"2026-01-13","open":12675,"high":12738,"low":12628,"close":12726,"volume":616079,"rsi_14":96.3,"sma_20":12981.8,"sma_60":12488.16,"sma_120":11457.06},{"date":"2026-01-14","open":12726,"high":12853,"low":12700,"close":12853,"volume":827493,"rsi_14":96.13,"sma_20":13062.21,"sma_60":12529.26,"sma_120":11490.81},{"date":"2026-01-15","open":12828,"high":12997,"low":12781,"close":12989,"volume":1021363,"rsi_14":96.35,"sma_20":13161.2,"sma_60":12569.82,"sma_120":11526.07},{"date":"2026-01-16","open":13150,"high":13197,"low":13014,"close":13176,"volume":1107911,"rsi_14":96.62,"sma_20":13284.17,"sma_60":12613.09,"sma_120":11562.66},{"date":"2026-01-19","open":13441,"high":13653,"low":13389,"close":13640,"volume":1578403,"rsi_14":96.79,"sma_20":13405.96,"sma_60":12657.68,"sma_120":11602.04},{"date":"2026-01-20","open":13401,"high":13448,"low":13082,"close":13261,"volume":1531352,"rsi_14":94.17,"sma_20":13528.45,"sma_60":12701.82,"sma_120":11639.94},{"date":"2026-01-21","open":13206,"high":13388,"low":13074,"close":13359,"volume":1092814,"rsi_14":94.33,"sma_20":13651.66,"sma_60":12745.23,"sma_120":11678.95},{"date":"2026-01-22","open":13613,"high":13694,"low":13431,"close":13516,"volume":1405241,"rsi_14":93.94,"sma_20":13772.51,"sma_60":12788.56,"sma_120":11719.01},{"date":"2026-01-23","open":13592,"high":13652,"low":13405,"close":13592,"volume":1186774,"rsi_14":92.8,"sma_20":13895.47,"sma_60":12834.31,"sma_120":11760.04},{"date":"2026-01-26","open":13592,"high":13677,"low":13431,"close":13469,"volume":1523391,"rsi_14":84.88,"sma_20":14009.03,"sma_60":12875.29,"sma_120":11799.2},{"date":"2026-01-27","open":13469,"high":13847,"low":13265,"close":13847,"volume":1147235,"rsi_14":87.28,"sma_20":14138.11,"sma_60":12923.69,"sma_120":11841.16},{"date":"2026-01-28","open":14076,"high":14076,"low":13906,"close":14072,"volume":2329596,"rsi_14":88.98,"sma_20":14282.71,"sma_60":12975.12,"sma_120":11885.57},{"date":"2026-01-29","open":14258,"high":14258,"low":13600,"close":14133,"volume":1255628,"rsi_14":80.04,"sma_20":14413.44,"sma_60":13019.0,"sma_120":11931.59},{"date":"2026-01-30","open":14137,"high":14410,"low":14115,"close":14302,"volume":1489062,"rsi_14":80.66,"sma_20":14537.11,"sma_60":13069.09,"sma_120":11977.95},{"date":"2026-02-02","open":14141,"high":14163,"low":13254,"close":13500,"volume":1655092,"rsi_14":58.63,"sma_20":14595.89,"sma_60":13108.55,"sma_120":12016.04},{"date":"2026-02-03","open":13864,"high":14371,"low":13864,"close":14362,"volume":1590149,"rsi_14":66.67,"sma_20":14691.82,"sma_60":13161.56,"sma_120":12061.99},{"date":"2026-02-04","open":14358,"high":14544,"low":14206,"close":14523,"volume":1240237,"rsi_14":66.86,"sma_20":14792.21,"sma_60":13219.08,"sma_120":12109.15},{"date":"2026-02-05","open":14293,"high":14388,"low":14016,"close":14059,"volume":1676404,"rsi_14":57.68,"sma_20":14867.92,"sma_60":13264.59,"sma_120":12152.3},{"date":"2026-02-06","open":13808,"high":13968,"low":13383,"close":13908,"volume":1247244,"rsi_14":53.4,"sma_20":14929.99,"sma_60":13307.35,"sma_120":12194.1},{"date":"2026-02-09","open":14466,"high":14492,"low":14358,"close":14436,"volume":799299,"rsi_14":60.31,"sma_20":15015.57,"sma_60":13358.02,"sma_120":12240.8},{"date":"2026-02-10","open":14462,"high":14592,"low":14436,"close":14510,"volume":762131,"rsi_14":60.08,"sma_20":15098.81,"sma_60":13409.12,"sma_120":12287.41},{"date":"2026-02-11","open":14462,"high":14640,"low":14393,"close":14605,"volume":635128,"rsi_14":59.48,"sma_20":15180.16,"sma_60":13470.17,"sma_120":12334.92},{"date":"2026-02-12","open":14774,"high":14969,"low":14752,"close":14964,"volume":1358231,"rsi_14":61.95,"sma_20":15273.5,"sma_60":13534.0,"sma_120":12386.98},{"date":"2026-02-13","open":14977,"high":15224,"low":14951,"close":15073,"volume":1994560,"rsi_14":64.53,"sma_20":15362.37,"sma_60":13606.49,"sma_120":12440.74},{"date":"2026-02-19","open":15506,"high":15679,"low":15332,"close":15467,"volume":3909815,"rsi_14":64.6,"sma_20":15461.83,"sma_60":13688.49,"sma_120":12498.32},{"date":"2026-02-20","open":15571,"high":15783,"low":15467,"close":15783,"volume":3288488,"rsi_14":65.25,"sma_20":15584.56,"sma_60":13770.86,"sma_120":12558.37},{"date":"2026-02-23","open":16285,"high":16450,"low":15735,"close":15878,"volume":5755171,"rsi_14":69.06,"sma_20":15707.06,"sma_60":13863.62,"sma_120":12618.76},{"date":"2026-02-24","open":15878,"high":16173,"low":15683,"close":16173,"volume":4370125,"rsi_14":69.89,"sma_20":15836.84,"sma_60":13961.24,"sma_120":12681.13},{"date":"2026-02-25","open":16368,"high":16515,"low":16212,"close":16446,"volume":6117484,"rsi_14":85.27,"sma_20":15977.21,"sma_60":14062.82,"sma_120":12746.54},{"date":"2026-02-26","open":16578,"high":16914,"low":16477,"close":16914,"volume":4315566,"rsi_14":82.16,"sma_20":16131.68,"sma_60":14162.17,"sma_120":12813.03},{"date":"2026-02-27","open":16574,"high":16963,"low":16552,"close":16799,"volume":3429203,"rsi_14":78.6,"sma_20":16259.11,"sma_60":14258.89,"sma_120":12877.85},{"date":"2026-03-03","open":16389,"high":16595,"low":15677,"close":15677,"volume":4949592,"rsi_14":86.48,"sma_20":16365.74,"sma_60":14355.33,"sma_120":12941.52},{"date":"2026-03-04","open":15025,"high":15387,"low":13756,"close":13967,"volume":6726511,"rsi_14":56.62,"sma_20":16387.43,"sma_60":14420.16,"sma_120":12990.29},{"date":"2026-03-05","open":15536,"high":15700,"low":15049,"close":15350,"volume":4620784,"rsi_14":63.64,"sma_20":16478.15,"sma_60":14507.3,"sma_120":13051.33},{"date":"2026-03-06","open":15023,"high":15350,"low":14722,"close":15323,"volume":2371451,"rsi_14":62.85,"sma_20":16610.87,"sma_60":14591.74,"sma_120":13111.81},{"date":"2026-03-09","open":14368,"high":14573,"low":13963,"close":14391,"volume":3712330,"rsi_14":52.86,"sma_20":16644.13,"sma_60":14659.1,"sma_120":13163.29},{"date":"2026-03-10","open":15243,"high":15367,"low":14916,"close":15231,"volume":2171006,"rsi_14":56.34,"sma_20":16716.16,"sma_60":14738.68,"sma_120":13222.31},{"date":"2026-03-11","open":15465,"high":15788,"low":15302,"close":15531,"volume":2268004,"rsi_14":57.58,"sma_20":16830.29,"sma_60":14821.39,"sma_120":13283.79},{"date":"2026-03-12","open":15460,"high":15589,"low":15279,"close":15504,"volume":2517475,"rsi_14":54.9,"sma_20":16951.16,"sma_60":14904.16,"sma_120":13343.97},{"date":"2026-03-13","open":14930,"high":15282,"low":14828,"close":15178,"volume":3331706,"rsi_14":50.08,"sma_20":17024.9,"sma_60":14980.62,"sma_120":13399.77},{"date":"2026-03-16","open":15173,"high":15456,"low":15111,"close":15456,"volume":2587188,"rsi_14":51.46,"sma_20":17110.37,"sma_60":15063.66,"sma_120":13457.94},{"date":"2026-03-17","open":15866,"high":15925,"low":15677,"close":15686,"volume":2977498,"rsi_14":51.08,"sma_20":17203.62,"sma_60":15148.67,"sma_120":13516.89},{"date":"2026-03-18","open":15881,"high":16565,"low":15871,"close":16560,"volume":3431109,"rsi_14":55.17,"sma_20":17326.77,"sma_60":15253.82,"sma_120":13583.45},{"date":"2026-03-19","open":16065,"high":16454,"low":16003,"close":16136,"volume":6164753,"rsi_14":51.34,"sma_20":17420.11,"sma_60":15355.55,"sma_120":13644.59},{"date":"2026-03-20","open":16305,"high":16305,"low":16061,"close":16136,"volume":3629888,"rsi_14":52.08,"sma_20":17492.05,"sma_60":15453.28,"sma_120":13706.95},{"date":"2026-03-23","open":15254,"high":15562,"low":14700,"close":14753,"volume":6513951,"rsi_14":46.36,"sma_20":17486.19,"sma_60":15533.07,"sma_120":13757.78},{"date":"2026-03-24","open":15361,"high":15389,"low":14715,"close":15151,"volume":3142693,"rsi_14":60.55,"sma_20":17498.03,"sma_60":15618.91,"sma_120":13812.69},{"date":"2026-03-25","open":15458,"high":15648,"low":15306,"close":15376,"volume":3315945,"rsi_14":52.93,"sma_20":17506.95,"sma_60":15705.43,"sma_120":13868.9},{"date":"2026-03-26","open":15213,"high":15269,"low":14782,"close":14827,"volume":5616916,"rsi_14":48.57,"sma_20":17469.27,"sma_60":15780.65,"sma_120":13919.4},{"date":"2026-03-27","open":14484,"high":14825,"low":14152,"close":14796,"volume":7105388,"rsi_14":56.4,"sma_20":17422.63,"sma_60":15854.45,"sma_120":13969.65},{"date":"2026-03-30","open":13951,"high":14408,"low":13935,"close":14271,"volume":2781303,"rsi_14":43.77,"sma_20":17351.82,"sma_60":15916.35,"sma_120":14014.94},{"date":"2026-03-31","open":13894,"high":14114,"low":13612,"close":13621,"volume":4180680,"rsi_14":35.67,"sma_20":17251.91,"sma_60":15966.79,"sma_120":14055.6},{"date":"2026-04-01","open":14439,"high":14943,"low":14267,"close":14836,"volume":2898427,"rsi_14":47.4,"sma_20":17318.7,"sma_60":16039.86,"sma_120":14107.17},{"date":"2026-04-02","open":15065,"high":15125,"low":13992,"close":14187,"volume":4802521,"rsi_14":45.19,"sma_20":17269.85,"sma_60":16095.04,"sma_120":14152.5},{"date":"2026-04-03","open":15166,"high":15314,"low":15038,"close":15227,"volume":1970414,"rsi_14":46.41,"sma_20":17247.48,"sma_60":16151.41,"sma_120":14201.34},{"date":"2026-04-06","open":14836,"high":15000,"low":14712,"close":14845,"volume":2057548,"rsi_14":39.48,"sma_20":17224.56,"sma_60":16186.84,"sma_120":14238.92},{"date":"2026-04-07","open":15197,"high":15241,"low":14804,"close":15000,"volume":2945827,"rsi_14":33.49,"sma_20":17162.44,"sma_60":16223.6,"sma_120":14275.77},{"date":"2026-04-08","open":15905,"high":16175,"low":15605,"close":16060,"volume":5108682,"rsi_14":43.65,"sma_20":17139.76,"sma_60":16279.33,"sma_120":14323.29},{"date":"2026-04-09","open":16002,"high":16002,"low":15751,"close":15782,"volume":1910544,"rsi_14":42.25,"sma_20":17103.78,"sma_60":16328.31,"sma_120":14368.87},{"date":"2026-04-10","open":15945,"high":16175,"low":15945,"close":15998,"volume":2212019,"rsi_14":50.05,"sma_20":17097.75,"sma_60":16379.41,"sma_120":14414.34},{"date":"2026-04-13","open":15680,"high":15989,"low":15645,"close":15932,"volume":1773074,"rsi_14":46.71,"sma_20":17072.43,"sma_60":16427.2,"sma_120":14457.68},{"date":"2026-04-14","open":16347,"high":16605,"low":16335,"close":16449,"volume":2774741,"rsi_14":48.59,"sma_20":17061.66,"sma_60":16481.81,"sma_120":14505.54},{"date":"2026-04-15","open":16979,"high":17081,"low":16753,"close":16833,"volume":3813233,"rsi_14":55.12,"sma_20":17021.98,"sma_60":16540.75,"sma_120":14555.28},{"date":"2026-04-16","open":16966,"high":17174,"low":16882,"close":17147,"volume":3406765,"rsi_14":57.16,"sma_20":17022.88,"sma_60":16601.79,"sma_120":14607.44},{"date":"2026-04-17","open":17222,"high":17222,"low":16979,"close":17089,"volume":4203218,"rsi_14":61.21,"sma_20":17020.78,"sma_60":16658.22,"sma_120":14657.95},{"date":"2026-04-20","open":17085,"high":17257,"low":17001,"close":17120,"volume":3464157,"rsi_14":67.95,"sma_20":17080.97,"sma_60":16717.24,"sma_120":14709.53},{"date":"2026-04-21","open":17318,"high":17620,"low":17278,"close":17620,"volume":3733603,"rsi_14":63.4,"sma_20":17144.84,"sma_60":16783.31,"sma_120":14764.27},{"date":"2026-04-22","open":17620,"high":17673,"low":17395,"close":17646,"volume":4803618,"rsi_14":72.38,"sma_20":17197.04,"sma_60":16846.94,"sma_120":14817.75},{"date":"2026-04-23","open":17845,"high":18092,"low":17385,"close":17849,"volume":8038232,"rsi_14":70.85,"sma_20":17291.88,"sma_60":16912.78,"sma_120":14873.55},{"date":"2026-04-24","open":17867,"high":17987,"low":17660,"close":17858,"volume":5189473,"rsi_14":89.49,"sma_20":17388.83,"sma_60":16981.05,"sma_120":14928.17},{"date":"2026-04-27","open":18001,"high":18416,"low":17991,"close":18353,"volume":6898652,"rsi_14":90.34,"sma_20":17542.37,"sma_60":17051.1,"sma_120":14987.4},{"date":"2026-04-28","open":18467,"high":18596,"low":18343,"close":18477,"volume":9477887,"rsi_14":87.54,"sma_20":17740.01,"sma_60":17119.22,"sma_120":15047.17},{"date":"2026-04-29","open":18237,"high":18504,"low":18211,"close":18459,"volume":4176427,"rsi_14":95.24,"sma_20":17866.69,"sma_60":17190.94,"sma_120":15104.97},{"date":"2026-04-30","open":18580,"high":18689,"low":18282,"close":18323,"volume":2944110,"rsi_14":90.4,"sma_20":18023.61,"sma_60":17257.2,"sma_120":15163.15},{"date":"2026-05-04","open":18706,"high":19224,"low":18630,"close":19216,"volume":7130190,"rsi_14":94.34,"sma_20":18203.05,"sma_60":17353.8,"sma_120":15231.18},{"date":"2026-05-06","open":20180,"high":20780,"low":20014,"close":20721,"volume":5199450,"rsi_14":95.54,"sma_20":18515.8,"sma_60":17461.5,"sma_120":15311.53},{"date":"2026-05-07","open":20874,"high":21172,"low":20216,"close":20969,"volume":5519685,"rsi_14":95.4,"sma_20":18833.5,"sma_60":17570.7,"sma_120":15394.89},{"date":"2026-05-08","open":20734,"high":21060,"low":20491,"close":21037,"volume":3160627,"rsi_14":95.14,"sma_20":19098.4,"sma_60":17689.49,"sma_120":15477.04},{"date":"2026-05-11","open":22186,"high":22781,"low":22178,"close":22518,"volume":3693529,"rsi_14":97.1,"sma_20":19432.3,"sma_60":17829.08,"sma_120":15568.22},{"date":"2026-05-12","open":22879,"high":23044,"low":21355,"close":22146,"volume":5569717,"rsi_14":90.75,"sma_20":19735.25,"sma_60":17952.63,"sma_120":15655.33},{"date":"2026-05-13","open":21474,"high":22633,"low":21318,"close":22624,"volume":3914653,"rsi_14":90.7,"sma_20":20066.75,"sma_60":18083.18,"sma_120":15746.15},{"date":"2026-05-14","open":22624,"high":23079,"low":22624,"close":22919,"volume":5084260,"rsi_14":91.12,"sma_20":20386.1,"sma_60":18217.13,"sma_120":15843.65},{"date":"2026-05-15","open":22919,"high":23167,"low":21143,"close":21681,"volume":9466629,"rsi_14":74.72,"sma_20":20620.4,"sma_60":18323.05,"sma_120":15928.52},{"date":"2026-05-18","open":21318,"high":22007,"low":20416,"close":21727,"volume":6960774,"rsi_14":74.85,"sma_20":20840.45,"sma_60":18427.81,"sma_120":16017.15},{"date":"2026-05-19","open":21350,"high":21604,"low":20587,"close":21060,"volume":5787637,"rsi_14":66.14,"sma_20":21028.7,"sma_60":18513.84,"sma_120":16101.17},{"date":"2026-05-20","open":21059,"high":21153,"low":20342,"close":20894,"volume":5900792,"rsi_14":64.04,"sma_20":21206.7,"sma_60":18591.29,"sma_120":16181.08},{"date":"2026-05-21","open":21723,"high":22588,"low":21631,"close":22588,"volume":3917463,"rsi_14":71.0,"sma_20":21446.4,"sma_60":18696.42,"sma_120":16280.02},{"date":"2026-05-22","open":22752,"high":22790,"low":22412,"close":22693,"volume":4467538,"rsi_14":72.46,"sma_20":21690.25,"sma_60":18798.08,"sma_120":16379.66},{"date":"2026-05-26","open":23272,"high":23511,"low":23149,"close":23361,"volume":5901682,"rsi_14":71.68,"sma_20":21958.05,"sma_60":18906.4,"sma_120":16484.61},{"date":"2026-05-27","open":24212,"high":24552,"low":23951,"close":23973,"volume":10615313,"rsi_14":68.28,"sma_20":22257.3,"sma_60":19022.92,"sma_120":16592.55},{"date":"2026-05-28","open":23743,"high":23993,"low":22809,"close":23827,"volume":5297564,"rsi_14":65.91,"sma_20":22522.65,"sma_60":19138.95,"sma_120":16698.92},{"date":"2026-05-29","open":24297,"high":24629,"low":24099,"close":24578,"volume":4688746,"rsi_14":68.72,"sma_20":22820.5,"sma_60":19270.81,"sma_120":16813.07},{"date":"2026-06-01","open":24578,"high":25817,"low":24578,"close":25728,"volume":6192549,"rsi_14":69.13,"sma_20":23179.25,"sma_60":19454.88,"sma_120":16937.52},{"date":"2026-06-02","open":25305,"high":25522,"low":24368,"close":25158,"volume":5958046,"rsi_14":71.97,"sma_20":23543.0,"sma_60":19612.15,"sma_120":17059.73},{"date":"2026-06-04","open":25061,"high":25095,"low":24547,"close":24781,"volume":3297134,"rsi_14":66.81,"sma_20":23839.2,"sma_60":19763.24,"sma_120":17177.49},{"date":"2026-06-05","open":23724,"high":24086,"low":23089,"close":23485,"volume":4768085,"rsi_14":55.89,"sma_20":23986.3,"sma_60":19908.89,"sma_120":17283.99},{"date":"2026-06-08","open":20413,"high":22524,"low":20312,"close":21439,"volume":5131688,"rsi_14":51.06,"sma_20":24011.3,"sma_60":20002.41,"sma_120":17370.54},{"date":"2026-06-09","open":22463,"high":23351,"low":21807,"close":23351,"volume":3876886,"rsi_14":59.0,"sma_20":24134.5,"sma_60":20124.22,"sma_120":17472.81},{"date":"2026-06-10","open":22776,"high":23025,"low":21696,"close":22234,"volume":3997930,"rsi_14":56.72,"sma_20":24144.05,"sma_60":20226.71,"sma_120":17565.44},{"date":"2026-06-11","open":21467,"high":22493,"low":21223,"close":22294,"volume":2729065,"rsi_14":57.7,"sma_20":24176.2,"sma_60":20336.4,"sma_120":17658.51},{"date":"2026-06-12","open":23798,"high":24295,"low":23264,"close":23521,"volume":4180446,"rsi_14":56.11,"sma_20":24248.7,"sma_60":20462.63,"sma_120":17763.14},{"date":"2026-06-15","open":25067,"high":25358,"low":24935,"close":25264,"volume":4411634,"rsi_14":60.02,"sma_20":24370.95,"sma_60":20606.24,"sma_120":17877.45},{"date":"2026-06-16","open":25817,"high":25901,"low":25193,"close":25803,"volume":4654527,"rsi_14":59.62,"sma_20":24585.9,"sma_60":20742.76,"sma_120":17998.29},{"date":"2026-06-17","open":25489,"high":26414,"low":25475,"close":26414,"volume":4993107,"rsi_14":59.62,"sma_20":24830.25,"sma_60":20897.86,"sma_120":18126.7},{"date":"2026-06-18","open":26423,"high":27127,"low":26413,"close":27127,"volume":5946439,"rsi_14":62.44,"sma_20":25146.6,"sma_60":21065.36,"sma_120":18259.32},{"date":"2026-06-19","open":27310,"high":27539,"low":26032,"close":26703,"volume":8215650,"rsi_14":60.62,"sma_20":25478.65,"sma_60":21255.44,"sma_120":18394.25},{"date":"2026-06-22","open":26837,"high":27790,"low":26710,"close":27493,"volume":5970140,"rsi_14":57.53,"sma_20":25734.4,"sma_60":21441.88,"sma_120":18530.4},{"date":"2026-06-23","open":27424,"high":27705,"low":24799,"close":25254,"volume":11187776,"rsi_14":48.45,"sma_20":25867.9,"sma_60":21585.06,"sma_120":18645.25},{"date":"2026-06-24","open":25160,"high":26057,"low":24297,"close":25653,"volume":7724842,"rsi_14":51.26,"sma_20":25987.4,"sma_60":21745.78,"sma_120":18763.21},{"date":"2026-06-25","open":27043,"high":27466,"low":26550,"close":27221,"volume":5656195,"rsi_14":61.44,"sma_20":26156.7,"sma_60":21934.28,"sma_120":18894.36},{"date":"2026-06-26","open":26366,"high":26399,"low":24302,"close":25103,"volume":12330611,"rsi_14":63.68,"sma_20":26250.7,"sma_60":22105.24,"sma_120":19010.8},{"date":"2026-06-29","open":25328,"high":25711,"low":24465,"close":25356,"volume":4841083,"rsi_14":56.31,"sma_20":26291.3,"sma_60":22283.94,"sma_120":19125.36},{"date":"2026-06-30","open":25342,"high":26196,"low":24748,"close":25659,"volume":4450700,"rsi_14":63.25,"sma_20":26287.7,"sma_60":22444.55,"sma_120":19242.2},{"date":"2026-07-01","open":25779,"high":26138,"low":24555,"close":25083,"volume":3840589,"rsi_14":59.94,"sma_20":26256.3,"sma_60":22607.64,"sma_120":19351.34},{"date":"2026-07-02","open":23490,"high":24431,"low":22747,"close":23054,"volume":7535698,"rsi_14":46.14,"sma_20":26139.2,"sma_60":22727.15,"sma_120":19439.28},{"date":"2026-07-03","open":22586,"high":23986,"low":21538,"close":23901,"volume":6389846,"rsi_14":46.57,"sma_20":26161.35,"sma_60":22887.82,"sma_120":19537.33},{"date":"2026-07-06","open":24167,"high":24590,"low":23035,"close":23731,"volume":4360338,"rsi_14":43.54,"sma_20":26283.4,"sma_60":23042.73,"sma_120":19633.17},{"date":"2026-07-07","open":23113,"high":23511,"low":21628,"close":22421,"volume":6814740,"rsi_14":36.36,"sma_20":26233.9,"sma_60":23155.6,"sma_120":19717.46},{"date":"2026-07-08","open":21698,"high":22924,"low":21013,"close":21195,"volume":6086016,"rsi_14":29.6,"sma_20":26178.6,"sma_60":23251.65,"sma_120":19789.98},{"date":"2026-07-09","open":21885,"high":22191,"low":20640,"close":21406,"volume":4280090,"rsi_14":30.02,"sma_20":26131.4,"sma_60":23347.62,"sma_120":19863.51},{"date":"2026-07-10","open":22181,"high":22594,"low":21721,"close":22040,"volume":3745993,"rsi_14":32.11,"sma_20":26052.6,"sma_60":23456.02,"sma_120":19941.61},{"date":"2026-07-13","open":21839,"high":22108,"low":19645,"close":19715,"volume":7364664,"rsi_14":31.81,"sma_20":25784.95,"sma_60":23514.0,"sma_120":19997.91},{"date":"2026-07-14","open":19561,"high":20350,"low":18612,"close":20020,"volume":9028326,"rsi_14":31.38,"sma_20":25505.4,"sma_60":23570.57,"sma_120":20055.66},{"date":"2026-07-15","open":21234,"high":21698,"low":21026,"close":21369,"volume":4922259,"rsi_14":30.43,"sma_20":25265.8,"sma_60":23645.5,"sma_120":20123.64},{"date":"2026-07-16","open":20199,"high":20382,"low":19565,"close":19870,"volume":5813869,"rsi_14":30.57,"sma_20":24909.25,"sma_60":23694.85,"sma_120":20176.53},{"date":"2026-07-20","open":18930,"high":19884,"low":18846,"close":19062,"volume":5821385,"rsi_14":29.39,"sma_20":24502.6,"sma_60":23729.32,"sma_120":20223.28},{"date":"2026-07-21","open":19034,"high":20003,"low":18725,"close":19814,"volume":4631652,"rsi_14":31.61,"sma_20":24124.0,"sma_60":23768.27,"sma_120":20275.79},{"date":"2026-07-22","open":20703,"high":21004,"low":19900,"close":19969,"volume":5022711,"rsi_14":33.63,"sma_20":23870.35,"sma_60":23809.5,"sma_120":20328.22},{"date":"2026-07-23","open":20405,"high":20810,"low":20205,"close":20810,"volume":3841301,"rsi_14":43.14,"sma_20":23640.65,"sma_60":23862.03,"sma_120":20387.41},{"date":"2026-07-24","open":20523,"high":20523,"low":19381,"close":19555,"volume":6760264,"rsi_14":33.08,"sma_20":23262.5,"sma_60":23892.17,"sma_120":20436.61},{"date":"2026-07-27","open":19926,"high":19998,"low":19049,"close":19767,"volume":5223903,"rsi_14":34.61,"sma_20":22978.5,"sma_60":23917.28,"sma_120":20484.19},{"date":"2026-07-28","open":18626,"high":18673,"low":17319,"close":17470,"volume":8853622,"rsi_14":32.15,"sma_20":22586.5,"sma_60":23899.43,"sma_120":20509.33},{"date":"2026-07-29","open":17691,"high":18094,"low":14938,"close":16385,"volume":12650830,"rsi_14":31.66,"sma_20":22102.25,"sma_60":23856.4,"sma_120":20523.67},{"date":"2026-07-30","open":16227,"high":17245,"low":15780,"close":15986,"volume":6189175,"rsi_14":29.79,"sma_20":21627.25,"sma_60":23808.85,"sma_120":20533.03},{"date":"2026-07-31","open":18069,"high":19428,"low":17330,"close":19385,"volume":8015627,"rsi_14":40.94,"sma_20":21435.0,"sma_60":23804.47,"sma_120":20579.13},{"date":"2026-08-03","open":18723,"high":18723,"low":18089,"close":18175,"volume":4014247,"rsi_14":43.89,"sma_20":21109.5,"sma_60":23752.38,"sma_120":20606.94},{"date":"2026-08-04","open":18483,"high":18584,"low":17555,"close":18415,"volume":3520825,"rsi_14":43.64,"sma_20":20805.5,"sma_60":23700.07,"sma_120":20635.38},{"date":"2026-08-05","open":19260,"high":19366,"low":18948,"close":19198,"volume":4265785,"rsi_14":41.48,"sma_20":20612.0,"sma_60":23660.13,"sma_120":20674.81},{"date":"2026-08-06","open":18809,"high":18986,"low":17997,"close":18041,"volume":4482822,"rsi_14":42.5,"sma_20":20423.5,"sma_60":23582.05,"sma_120":20705.57},{"date":"2026-08-07","open":18295,"high":18491,"low":17680,"close":17978,"volume":3041801,"rsi_14":44.76,"sma_20":20220.5,"sma_60":23509.37,"sma_120":20731.0},{"date":"2026-08-10","open":18069,"high":18357,"low":17805,"close":18012,"volume":2759426,"rsi_14":43.14,"sma_20":19736.35,"sma_60":22984.95,"sma_120":20521.48},{"date":"2026-08-11","open":17883,"high":18363,"low":17701,"close":18204,"volume":2867781,"rsi_14":43.3,"sma_20":19657.7,"sma_60":22911.3,"sma_120":20547.35},{"date":"2026-08-12","open":18405,"high":19173,"low":18343,"close":18900,"volume":3570301,"rsi_14":42.67,"sma_20":19599.4,"sma_60":22870.78,"sma_120":20576.0},{"date":"2026-08-13","open":19548,"high":19826,"low":19438,"close":19601,"volume":3250845,"rsi_14":50.18,"sma_20":19507.4,"sma_60":22841.67,"sma_120":20609.76},{"date":"2026-08-14","open":20139,"high":20240,"low":19783,"close":20139,"volume":3659487,"rsi_14":51.46,"sma_20":19521.4,"sma_60":22833.23,"sma_120":20644.61},{"date":"2026-08-18","open":20586,"high":20940,"low":19654,"close":19870,"volume":5759122,"rsi_14":61.15,"sma_20":19563.5,"sma_60":22822.93,"sma_120":20674.28},{"date":"2026-08-19","open":18900,"high":19077,"low":18443,"close":18655,"volume":5722084,"rsi_14":60.42,"sma_20":19503.2,"sma_60":22762.77,"sma_120":20692.54},{"date":"2026-08-20","open":19274,"high":20023,"low":18977,"close":19904,"volume":4137922,"rsi_14":66.68,"sma_20":19499.85,"sma_60":22722.45,"sma_120":20718.96},{"date":"2026-08-21","open":19548,"high":20346,"low":19548,"close":20278,"volume":4206337,"rsi_14":55.12,"sma_20":19472.2,"sma_60":22677.28,"sma_120":20746.17},{"date":"2026-08-24","open":20154,"high":20162,"low":19337,"close":19481,"volume":6192885,"rsi_14":57.86,"sma_20":19468.35,"sma_60":22607.88,"sma_120":20765.25},{"date":"2026-08-25","open":19016,"high":19635,"low":18641,"close":19635,"volume":5069812,"rsi_14":57.42,"sma_20":19461.5,"sma_60":22543.63,"sma_120":20786.68},{"date":"2026-08-26","open":19630,"high":20023,"low":19471,"close":19817,"volume":4827645,"rsi_14":54.06,"sma_20":19583.75,"sma_60":22469.77,"sma_120":20811.09},{"date":"2026-08-27","open":20401,"high":20401,"low":19855,"close":20105,"volume":6444321,"rsi_14":65.29,"sma_20":19777.5,"sma_60":22381.35,"sma_120":20854.11},{"date":"2026-08-28","open":19804,"high":20029,"low":19628,"close":19667,"volume":2796438,"rsi_14":58.66,"sma_20":19949.0,"sma_60":22279.32,"sma_120":20876.93},{"date":"2026-08-31","open":19149,"high":19668,"low":18894,"close":19653,"volume":3253602,"rsi_14":61.52,"sma_20":19591.15,"sma_60":21761.82,"sma_120":20676.2},{"date":"2026-09-01","open":19598,"high":19843,"low":19417,"close":19770,"volume":2385554,"rsi_14":61.11,"sma_20":19672.45,"sma_60":21698.57,"sma_120":20708.93},{"date":"2026-09-02","open":19252,"high":19413,"low":19002,"close":19021,"volume":3578977,"rsi_14":50.84,"sma_20":19703.25,"sma_60":21657.4,"sma_120":20727.36},{"date":"2026-09-03","open":19265,"high":19324,"low":18585,"close":19050,"volume":2725504,"rsi_14":45.69,"sma_20":19695.6,"sma_60":21584.18,"sma_120":20743.23},{"date":"2026-09-04","open":19207,"high":19541,"low":19178,"close":19369,"volume":2375735,"rsi_14":43.77,"sma_20":19763.25,"sma_60":21535.38,"sma_120":20762.05},{"date":"2026-09-07","open":19936,"high":20274,"low":19897,"close":20250,"volume":5176537,"rsi_14":52.78,"sma_20":19879.1,"sma_60":21500.58,"sma_120":20791.44},{"date":"2026-09-08","open":20392,"high":20808,"low":20220,"close":20240,"volume":5683044,"rsi_14":64.12,"sma_20":19992.75,"sma_60":21444.72,"sma_120":20818.13},{"date":"2026-09-09","open":20231,"high":20677,"low":20231,"close":20500,"volume":2639928,"rsi_14":56.43,"sma_20":20109.85,"sma_60":21372.45,"sma_120":20844.87},{"date":"2026-09-10","open":20500,"high":20569,"low":20084,"close":20515,"volume":2636577,"rsi_14":52.75,"sma_20":20192.15,"sma_60":21291.43,"sma_120":20863.5},{"date":"2026-09-11","open":19765,"high":20210,"low":19750,"close":20142,"volume":2850100,"rsi_14":58.6,"sma_20":20219.65,"sma_60":21193.92,"sma_120":20882.95},{"date":"2026-09-14","open":19070,"high":19252,"low":18897,"close":18969,"volume":5997490,"rsi_14":46.99,"sma_20":20180.2,"sma_60":21071.33,"sma_120":20895.81},{"date":"2026-09-15","open":18883,"high":19099,"low":18696,"close":18835,"volume":4579603,"rsi_14":43.33,"sma_20":20147.5,"sma_60":20944.15,"sma_120":20917.62},{"date":"2026-09-16","open":18811,"high":19177,"low":18758,"close":19177,"volume":2560690,"rsi_14":44.08,"sma_20":20194.55,"sma_60":20819.07,"sma_120":20938.57},{"date":"2026-09-17","open":19329,"high":19450,"low":19114,"close":19171,"volume":3929299,"rsi_14":48.85,"sma_20":20177.6,"sma_60":20731.22,"sma_120":20957.31},{"date":"2026-09-18","open":19631,"high":19755,"low":19513,"close":19699,"volume":3168487,"rsi_14":55.05,"sma_20":20169.05,"sma_60":20645.88,"sma_120":20985.92},{"date":"2026-09-21","open":19843,"high":20164,"low":19838,"close":20112,"volume":4185973,"rsi_14":57.86,"sma_20":20222.7,"sma_60":20541.58,"sma_120":21018.4},{"date":"2026-09-22","open":20548,"high":20611,"low":20030,"close":20150,"volume":5453889,"rsi_14":68.71,"sma_20":20270.5,"sma_60":20464.45,"sma_120":21056.25},{"date":"2026-09-23","open":20495,"high":20548,"low":20188,"close":20423,"volume":4337198,"rsi_14":70.49,"sma_20":20323.25,"sma_60":20396.63,"sma_120":21102.73},{"date":"2026-09-28","open":20342,"high":20356,"low":19781,"close":19838,"volume":10031345,"rsi_14":59.48,"sma_20":20330.75,"sma_60":20313.62,"sma_120":21132.45},{"date":"2026-09-29","open":20125,"high":20315,"low":19935,"close":20230,"volume":3064541,"rsi_14":44.86,"sma_20":20338.25,"sma_60":20232.68,"sma_120":21164.66},{"date":"2026-09-30","open":20320,"high":20455,"low":19995,"close":20080,"volume":2513567,"rsi_14":43.45,"sma_20":20339.0,"sma_60":20183.07,"sma_120":21191.46},{"date":"2026-10-01","open":19975,"high":20430,"low":19805,"close":20415,"volume":2863733,"rsi_14":44.32,"sma_20":20350.5,"sma_60":20116.58,"sma_120":21229.92},{"date":"2026-10-02","open":20405,"high":20545,"low":20280,"close":20500,"volume":2807283,"rsi_14":45.17,"sma_20":20404.5,"sma_60":20054.38,"sma_120":21267.71},{"date":"2026-10-06","open":20595,"high":20620,"low":20160,"close":20280,"volume":3211119,"rsi_14":51.74,"sma_20":20129.6,"sma_60":19633.88,"sma_120":21097.72},{"date":"2026-10-07","open":20070,"high":20425,"low":19915,"close":19950,"volume":3500756,"rsi_14":58.3,"sma_20":20158.7,"sma_60":19613.12,"sma_120":21123.99},{"date":"2026-10-08","open":19950,"high":19970,"low":19430,"close":19510,"volume":4869267,"rsi_14":53.67,"sma_20":20121.7,"sma_60":19581.48,"sma_120":21144.68},{"date":"2026-10-12","open":19215,"high":19510,"low":18590,"close":18670,"volume":6143140,"rsi_14":39.45,"sma_20":20043.2,"sma_60":19525.28,"sma_120":21158.97},{"date":"2026-10-13","open":17920,"high":18090,"low":17145,"close":17500,"volume":9574790,"rsi_14":31.05,"sma_20":19893.25,"sma_60":19488.35,"sma_120":21158.92},{"date":"2026-10-14","open":17500,"high":17910,"low":17120,"close":17370,"volume":5919060,"rsi_14":22.92,"sma_20":19736.05,"sma_60":19444.17,"sma_120":21154.37},{"date":"2026-10-15","open":16245,"high":16535,"low":15590,"close":15905,"volume":10789544,"rsi_14":12.09,"sma_20":19524.2,"sma_60":19353.08,"sma_120":21134.83},{"date":"2026-10-16","open":16200,"high":16680,"low":16000,"close":16200,"volume":6683050,"rsi_14":15.63,"sma_20":19365.85,"sma_60":19291.88,"sma_120":21118.26},{"date":"2026-10-19","open":15645,"high":16490,"low":15645,"close":16490,"volume":6982410,"rsi_14":15.77,"sma_20":19228.85,"sma_60":19249.0,"sma_120":21103.83},{"date":"2026-10-20","open":16435,"high":16435,"low":15670,"close":15885,"volume":7951337,"rsi_14":15.75,"sma_20":19044.15,"sma_60":19183.5,"sma_120":21079.92},{"date":"2026-10-21","open":16260,"high":16730,"low":16140,"close":16480,"volume":4300900,"rsi_14":23.02,"sma_20":18889.5,"sma_60":19125.35,"sma_120":21060.75},{"date":"2026-10-22","open":16290,"high":16520,"low":15710,"close":15900,"volume":5444621,"rsi_14":21.68,"sma_20":18678.9,"sma_60":19043.5,"sma_120":21034.93},{"date":"2026-10-23","open":15001,"high":16010,"low":14682,"close":16010,"volume":6704603}],"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16010.0,"price_history":[{"date":"2023-12-12","close":6847.8789},{"date":"2023-12-13","close":6810.6978},{"date":"2023-12-14","close":6874.9189},{"date":"2023-12-15","close":6915.479},{"date":"2023-12-18","close":6915.479},{"date":"2023-12-19","close":6925.6182},{"date":"2023-12-20","close":7006.7393},{"date":"2023-12-21","close":6983.0776},{"date":"2023-12-22","close":6996.5996},{"date":"2023-12-26","close":7020.2593},{"date":"2023-12-27","close":7069.2236},{"date":"2023-12-28","close":7113.4258},{"date":"2024-01-02","close":7113.4258},{"date":"2024-01-03","close":7065.8232},{"date":"2024-01-04","close":7038.6211},{"date":"2024-01-05","close":7035.2188},{"date":"2024-01-08","close":7021.6187},{"date":"2024-01-09","close":6994.416},{"date":"2024-01-10","close":6940.0103},{"date":"2024-01-11","close":6943.4097},{"date":"2024-01-12","close":6885.6064},{"date":"2024-01-15","close":6885.6064},{"date":"2024-01-16","close":6824.4014},{"date":"2024-01-17","close":6667.9863},{"date":"2024-01-18","close":7367.0675},{"date":"2024-01-19","close":6793.7988},{"date":"2024-01-22","close":6817.6016},{"date":"2024-01-23","close":6851.603},{"date":"2024-01-24","close":6817.6016},{"date":"2024-01-25","close":6834.6011},{"date":"2024-01-26","close":6834.6011},{"date":"2024-01-29","close":6950.2119},{"date":"2024-01-30","close":6941.3193},{"date":"2024-01-31","close":6907.1079},{"date":"2024-02-01","close":7030.2651},{"date":"2024-02-02","close":7211.5815},{"date":"2024-02-05","close":7184.2129},{"date":"2024-02-06","close":7160.2632},{"date":"2024-02-07","close":7235.5288},{"date":"2024-02-08","close":7249.2134},{"date":"2024-02-13","close":7341.5811},{"date":"2024-02-14","close":7273.1606},{"date":"2024-02-15","close":7242.3726},{"date":"2024-02-16","close":7300.5283},{"date":"2024-02-19","close":7413.4233},{"date":"2024-02-20","close":7334.7422},{"date":"2024-02-21","close":7314.2124},{"date":"2024-02-22","close":7351.8428},{"date":"2024-02-23","close":7379.2124},{"date":"2024-02-26","close":7334.7422},{"date":"2024-02-27","close":7286.8442},{"date":"2024-02-28","close":7371.5039},{"date":"2024-02-29","close":7364.6206},{"date":"2024-03-04","close":7447.2129},{"date":"2024-03-05","close":7409.3584},{"date":"2024-03-06","close":7392.1523},{"date":"2024-03-07","close":7395.5918},{"date":"2024-03-08","close":7474.7441},{"date":"2024-03-11","close":7416.2412},{"date":"2024-03-12","close":7443.7715},{"date":"2024-03-13","close":7498.8374},{"date":"2024-03-14","close":7550.4561},{"date":"2024-03-15","close":7447.2129},{"date":"2024-03-18","close":7467.8633},{"date":"2024-03-19","close":7409.3584},{"date":"2024-03-20","close":7509.1592},{"date":"2024-03-21","close":7691.5537},{"date":"2024-03-22","close":7684.6724},{"date":"2024-03-25","close":7684.6724},{"date":"2024-03-26","close":7739.7354},{"date":"2024-03-27","close":7750.0581},{"date":"2024-03-28","close":7773.5933},{"date":"2024-03-29","close":7797.8218},{"date":"2024-04-01","close":7808.2051},{"date":"2024-04-02","close":7832.4326},{"date":"2024-04-03","close":7763.2119},{"date":"2024-04-04","close":7835.894},{"date":"2024-04-05","close":7759.748},{"date":"2024-04-08","close":7801.2832},{"date":"2024-04-09","close":7770.1318},{"date":"2024-04-11","close":7742.4429},{"date":"2024-04-12","close":7690.5278},{"date":"2024-04-15","close":7642.0732},{"date":"2024-04-16","close":7486.3242},{"date":"2024-04-17","close":7417.103},{"date":"2024-04-18","close":7520.9351},{"date":"2024-04-19","close":7413.6421},{"date":"2024-04-22","close":7462.0977},{"date":"2024-04-23","close":7465.5571},{"date":"2024-04-24","close":7579.772},{"date":"2024-04-25","close":7489.7842},{"date":"2024-04-26","close":7565.9287},{"date":"2024-04-29","close":7624.4165},{"date":"2024-04-30","close":7645.3071},{"date":"2024-05-02","close":7620.9336},{"date":"2024-05-03","close":7631.3828},{"date":"2024-05-07","close":7777.603},{"date":"2024-05-08","close":7798.4902},{"date":"2024-05-09","close":7728.8608},{"date":"2024-05-10","close":7777.603},{"date":"2024-05-13","close":7760.1953},{"date":"2024-05-14","close":7774.1201},{"date":"2024-05-16","close":7857.6782},{"date":"2024-05-17","close":7788.0454},{"date":"2024-05-20","close":7822.8604},{"date":"2024-05-21","close":7801.9727},{"date":"2024-05-22","close":7812.417},{"date":"2024-05-23","close":7829.8242},{"date":"2024-05-24","close":7728.8608},{"date":"2024-05-27","close":7774.1201},{"date":"2024-05-28","close":7819.3794},{"date":"2024-05-29","close":7694.0479},{"date":"2024-05-30","close":7567.2837},{"date":"2024-05-31","close":7567.2837},{"date":"2024-06-03","close":7689.8452},{"date":"2024-06-04","close":7647.8228},{"date":"2024-06-05","close":7707.353},{"date":"2024-06-07","close":7794.8979},{"date":"2024-06-10","close":7738.8682},{"date":"2024-06-11","close":7731.8667},{"date":"2024-06-12","close":7770.3862},{"date":"2024-06-13","close":7836.9175},{"date":"2024-06-14","close":7906.9541},{"date":"2024-06-17","close":7861.4302},{"date":"2024-06-18","close":7934.9692},{"date":"2024-06-19","close":8054.0278},{"date":"2024-06-20","close":8120.5596},{"date":"2024-06-21","close":8047.0229},{"date":"2024-06-24","close":8008.5049},{"date":"2024-06-25","close":8029.5137},{"date":"2024-06-26","close":8085.543},{"date":"2024-06-27","close":8065.8188},{"date":"2024-06-28","close":8108.0825},{"date":"2024-07-01","close":8122.1719},{"date":"2024-07-02","close":8086.9512},{"date":"2024-07-03","close":8111.6079},{"date":"2024-07-04","close":8192.6152},{"date":"2024-07-05","close":8305.3271},{"date":"2024-07-08","close":8333.5059},{"date":"2024-07-09","close":8340.5498},{"date":"2024-07-10","close":8375.7715},{"date":"2024-07-11","close":8407.4727},{"date":"2024-07-12","close":8277.1514},{"date":"2024-07-15","close":8326.4609},{"date":"2024-07-16","close":8414.5156},{"date":"2024-07-17","close":8298.2852},{"date":"2024-07-18","close":8231.3594},{"date":"2024-07-19","close":8136.2646},{"date":"2024-07-22","close":8090.4746},{"date":"2024-07-23","close":8122.1719},{"date":"2024-07-24","close":8041.1611},{"date":"2024-07-25","close":7953.1104},{"date":"2024-07-26","close":7963.6748},{"date":"2024-07-29","close":8055.2554},{"date":"2024-07-30","close":7992.897},{"date":"2024-07-31","close":8060.2134},{"date":"2024-08-01","close":8123.9849},{"date":"2024-08-02","close":7872.4331},{"date":"2024-08-05","close":7082.3574},{"date":"2024-08-06","close":7287.8496},{"date":"2024-08-07","close":7433.1099},{"date":"2024-08-08","close":7369.3369},{"date":"2024-08-09","close":7511.0547},{"date":"2024-08-12","close":7564.1997},{"date":"2024-08-13","close":7606.7129},{"date":"2024-08-14","close":7649.2285},{"date":"2024-08-16","close":7794.4912},{"date":"2024-08-19","close":7741.3477},{"date":"2024-08-20","close":7790.9478},{"date":"2024-08-21","close":7783.8618},{"date":"2024-08-22","close":7790.9478},{"date":"2024-08-23","close":7780.3184},{"date":"2024-08-26","close":7780.3184},{"date":"2024-08-27","close":8536.7598},{"date":"2024-08-28","close":7773.2319},{"date":"2024-08-29","close":7710.4946},{"date":"2024-08-30","close":7742.5781},{"date":"2024-09-02","close":7735.4468},{"date":"2024-09-03","close":7689.104},{"date":"2024-09-04","close":7468.0938},{"date":"2024-09-05","close":7460.9639},{"date":"2024-09-06","close":7378.9756},{"date":"2024-09-09","close":7325.5049},{"date":"2024-09-10","close":7307.6797},{"date":"2024-09-11","close":7218.5625},{"date":"2024-09-12","close":7336.1997},{"date":"2024-09-13","close":7378.9756},{"date":"2024-09-19","close":7364.7144},{"date":"2024-09-20","close":7418.1875},{"date":"2024-09-23","close":7403.9263},{"date":"2024-09-24","close":7460.9639},{"date":"2024-09-25","close":7364.7144},{"date":"2024-09-26","close":7542.9531},{"date":"2024-09-27","close":7569.4995},{"date":"2024-09-30","close":7497.7485},{"date":"2024-10-02","close":7397.3027},{"date":"2024-10-04","close":7433.1748},{"date":"2024-10-07","close":7501.3379},{"date":"2024-10-08","close":7461.874},{"date":"2024-10-10","close":7483.4004},{"date":"2024-10-11","close":7486.9873},{"date":"2024-10-14","close":7562.3232},{"date":"2024-10-15","close":7612.5488},{"date":"2024-10-16","close":7551.5625},{"date":"2024-10-17","close":7565.9111},{"date":"2024-10-18","close":7544.3877},{"date":"2024-10-21","close":7522.8608},{"date":"2024-10-22","close":7476.2246},{"date":"2024-10-23","close":7537.2124},{"date":"2024-10-24","close":7472.6367},{"date":"2024-10-25","close":7472.6367},{"date":"2024-10-28","close":7522.8608},{"date":"2024-10-29","close":7519.2734},{"date":"2024-10-30","close":8187.8459},{"date":"2024-10-31","close":7412.4033},{"date":"2024-11-01","close":7354.6353},{"date":"2024-11-04","close":7430.4575},{"date":"2024-11-05","close":8133.5704},{"date":"2024-11-06","close":7394.3511},{"date":"2024-11-07","close":7426.8452},{"date":"2024-11-08","close":7394.3511},{"date":"2024-11-11","close":7275.2031},{"date":"2024-11-12","close":7116.3398},{"date":"2024-11-13","close":6975.5303},{"date":"2024-11-14","close":6932.2036},{"date":"2024-11-15","close":7022.4673},{"date":"2024-11-18","close":7138.0059},{"date":"2024-11-19","close":7156.0552},{"date":"2024-11-20","close":7170.498},{"date":"2024-11-21","close":7228.2661},{"date":"2024-11-22","close":7264.3721},{"date":"2024-11-25","close":7296.8652},{"date":"2024-11-26","close":7286.0342},{"date":"2024-11-27","close":7267.9824},{"date":"2024-11-28","close":7254.8979},{"date":"2024-11-29","close":7164.0293},{"date":"2024-12-02","close":7142.2217},{"date":"2024-12-03","close":7222.1851},{"date":"2024-12-04","close":7134.9507},{"date":"2024-12-05","close":7065.8896},{"date":"2024-12-06","close":7036.8135},{"date":"2024-12-09","close":6858.7134},{"date":"2024-12-10","close":7007.7368},{"date":"2024-12-11","close":7094.9707},{"date":"2024-12-12","close":7207.647},{"date":"2024-12-13","close":7251.2617},{"date":"2024-12-16","close":7211.2803},{"date":"2024-12-17","close":7160.3945},{"date":"2024-12-18","close":7243.9941},{"date":"2024-12-19","close":7124.0488},{"date":"2024-12-20","close":6996.8335},{"date":"2024-12-23","close":7120.4131},{"date":"2024-12-24","close":7113.1426},{"date":"2024-12-26","close":7087.7007},{"date":"2024-12-27","close":7083.9883},{"date":"2024-12-30","close":7046.8794},{"date":"2025-01-02","close":7069.1465},{"date":"2025-01-03","close":7191.604},{"date":"2025-01-06","close":7328.9028},{"date":"2025-01-07","close":7340.0356},{"date":"2025-01-08","close":7388.2783},{"date":"2025-01-09","close":7421.6758},{"date":"2025-01-10","close":7429.0962},{"date":"2025-01-13","close":7332.6143},{"date":"2025-01-14","close":7354.8818},{"date":"2025-01-15","close":7343.7485},{"date":"2025-01-16","close":7432.8071},{"date":"2025-01-17","close":7417.9648},{"date":"2025-01-20","close":7384.5669},{"date":"2025-01-21","close":7421.6758},{"date":"2025-01-22","close":7473.6279},{"date":"2025-01-23","close":7417.9648},{"date":"2025-01-24","close":7451.5957},{"date":"2025-01-31","close":7384.3325},{"date":"2025-02-03","close":7212.4282},{"date":"2025-02-04","close":7324.54},{"date":"2025-02-05","close":7406.7534},{"date":"2025-02-06","close":7451.5957},{"date":"2025-02-07","close":7436.6504},{"date":"2025-02-10","close":7447.8608},{"date":"2025-02-11","close":7503.9146},{"date":"2025-02-12","close":7503.9146},{"date":"2025-02-13","close":7548.7598},{"date":"2025-02-14","close":7612.2886},{"date":"2025-02-17","close":7672.0806},{"date":"2025-02-18","close":7746.8213},{"date":"2025-02-19","close":7881.354},{"date":"2025-02-20","close":7855.1948},{"date":"2025-02-21","close":7858.9297},{"date":"2025-02-24","close":7832.7749},{"date":"2025-02-25","close":7810.3496},{"date":"2025-02-26","close":7832.7749},{"date":"2025-02-27","close":7800.4116},{"date":"2025-02-28","close":7676.2363},{"date":"2025-03-04","close":7593.4556},{"date":"2025-03-05","close":7638.6084},{"date":"2025-03-06","close":7672.4751},{"date":"2025-03-07","close":7679.999},{"date":"2025-03-10","close":7679.999},{"date":"2025-03-11","close":7597.2163},{"date":"2025-03-12","close":7706.3389},{"date":"2025-03-13","close":7706.3389},{"date":"2025-03-14","close":7732.6816},{"date":"2025-03-17","close":7868.1431},{"date":"2025-03-18","close":7886.96},{"date":"2025-03-19","close":7950.9263},{"date":"2025-03-20","close":7999.8413},{"date":"2025-03-21","close":8007.3701},{"date":"2025-03-24","close":8011.1338},{"date":"2025-03-25","close":7954.6895},{"date":"2025-03-26","close":8029.9478},{"date":"2025-03-27","close":7958.4526},{"date":"2025-03-28","close":7740.207},{"date":"2025-03-31","close":7533.249},{"date":"2025-04-01","close":7657.4229},{"date":"2025-04-02","close":7627.3208},{"date":"2025-04-03","close":7533.249},{"date":"2025-04-04","close":7454.228},{"date":"2025-04-07","close":7059.1284},{"date":"2025-04-08","close":7036.5508},{"date":"2025-04-09","close":6946.2432},{"date":"2025-04-10","close":7326.2915},{"date":"2025-04-11","close":7315.002},{"date":"2025-04-14","close":7378.9731},{"date":"2025-04-15","close":7439.1777},{"date":"2025-04-16","close":7345.1069},{"date":"2025-04-17","close":7412.8369},{"date":"2025-04-18","close":7469.2803},{"date":"2025-04-21","close":7454.228},{"date":"2025-04-22","close":7450.4663},{"date":"2025-04-23","close":7563.3511},{"date":"2025-04-24","close":7548.3003},{"date":"2025-04-25","close":7616.0312},{"date":"2025-04-28","close":7608.5059},{"date":"2025-04-29","close":7656.2627},{"date":"2025-04-30","close":7656.2627},{"date":"2025-05-02","close":7660.0537},{"date":"2025-05-07","close":7724.4873},{"date":"2025-05-08","close":7758.5991},{"date":"2025-05-09","close":7766.1807},{"date":"2025-05-12","close":7834.4043},{"date":"2025-05-13","close":7838.1938},{"date":"2025-05-14","close":7906.4189},{"date":"2025-05-15","close":7879.8867},{"date":"2025-05-16","close":7887.4673},{"date":"2025-05-19","close":7815.4531},{"date":"2025-05-20","close":7838.1938},{"date":"2025-05-21","close":7902.6274},{"date":"2025-05-22","close":7807.8726},{"date":"2025-05-23","close":7830.6138},{"date":"2025-05-26","close":7883.6763},{"date":"2025-05-27","close":7898.8389},{"date":"2025-05-28","close":8016.335},{"date":"2025-05-29","close":8106.4062},{"date":"2025-05-30","close":8072.0562},{"date":"2025-06-02","close":8068.2397},{"date":"2025-06-04","close":8217.0859},{"date":"2025-06-05","close":8293.418},{"date":"2025-06-09","close":8343.0312},{"date":"2025-06-10","close":8362.1172},{"date":"2025-06-11","close":8365.9316},{"date":"2025-06-12","close":8373.5664},{"date":"2025-06-13","close":8327.7666},{"date":"2025-06-16","close":8453.7148},{"date":"2025-06-17","close":8461.3477},{"date":"2025-06-18","close":8530.0459},{"date":"2025-06-19","close":8552.9463},{"date":"2025-06-20","close":8644.541},{"date":"2025-06-23","close":8636.9102},{"date":"2025-06-24","close":8843.0039},{"date":"2025-06-25","close":8900.2529},{"date":"2025-06-26","close":8846.8213},{"date":"2025-06-27","close":8810.7178},{"date":"2025-06-30","close":8829.9209},{"date":"2025-07-01","close":8910.5762},{"date":"2025-07-02","close":8864.4893},{"date":"2025-07-03","close":8964.3496},{"date":"2025-07-04","close":8826.0811},{"date":"2025-07-07","close":8841.4443},{"date":"2025-07-08","close":8987.3916},{"date":"2025-07-09","close":9014.2783},{"date":"2025-07-10","close":9098.7754},{"date":"2025-07-11","close":9121.8213},{"date":"2025-07-14","close":9194.7939},{"date":"2025-07-15","close":9240.8838},{"date":"2025-07-16","close":9160.2275},{"date":"2025-07-17","close":9187.1143},{"date":"2025-07-18","close":9160.2275},{"date":"2025-07-21","close":9202.4756},{"date":"2025-07-22","close":9094.9346},{"date":"2025-07-23","close":9144.8643},{"date":"2025-07-24","close":9125.6621},{"date":"2025-07-25","close":9167.9082},{"date":"2025-07-28","close":8956.9717},{"date":"2025-07-29","close":9036.0352},{"date":"2025-07-30","close":9111.3223},{"date":"2025-07-31","close":9072.9092},{"date":"2025-08-01","close":8692.6328},{"date":"2025-08-04","close":8819.3916},{"date":"2025-08-05","close":8926.9453},{"date":"2025-08-06","close":8919.2646},{"date":"2025-08-07","close":8946.1533},{"date":"2025-08-08","close":8926.9453},{"date":"2025-08-11","close":8923.1045},{"date":"2025-08-12","close":8911.5811},{"date":"2025-08-13","close":8992.2461},{"date":"2025-08-14","close":8988.4043},{"date":"2025-08-18","close":8850.1201},{"date":"2025-08-19","close":8773.2969},{"date":"2025-08-20","close":8746.4102},{"date":"2025-08-21","close":8788.6631},{"date":"2025-08-22","close":8842.4395},{"date":"2025-08-25","close":8915.4229},{"date":"2025-08-26","close":8853.9629},{"date":"2025-08-27","close":8869.3291},{"date":"2025-08-28","close":8939.874},{"date":"2025-08-29","close":8912.4385},{"date":"2025-09-01","close":8602.5977},{"date":"2025-09-02","close":8865.4092},{"date":"2025-09-03","close":8896.7627},{"date":"2025-09-04","close":8920.2793},{"date":"2025-09-05","close":8959.4707},{"date":"2025-09-08","close":8998.6631},{"date":"2025-09-09","close":9112.3213},{"date":"2025-09-10","close":9249.4951},{"date":"2025-09-11","close":9276.9336},{"date":"2025-09-12","close":9421.9453},{"date":"2025-09-15","close":9488.5723},{"date":"2025-09-16","close":9641.4268},{"date":"2025-09-17","close":9512.0898},{"date":"2025-09-18","close":9661.0215},{"date":"2025-09-19","close":9633.5869},{"date":"2025-09-22","close":9727.6494},{"date":"2025-09-23","close":9770.7617},{"date":"2025-09-24","close":9766.8418},{"date":"2025-09-25","close":9759.0029},{"date":"2025-09-26","close":9586.5566},{"date":"2025-09-29","close":9669.7715},{"date":"2025-09-30","close":9669.7715},{"date":"2025-10-01","close":9741.7842},{"date":"2025-10-02","close":9993.8301},{"date":"2025-10-10","close":10217.8711},{"date":"2025-10-13","close":10081.8467},{"date":"2025-10-14","close":10025.8359},{"date":"2025-10-15","close":10241.875},{"date":"2025-10-16","close":10405.9053},{"date":"2025-10-17","close":10413.9072},{"date":"2025-10-20","close":10573.9355},{"date":"2025-10-21","close":10613.9434},{"date":"2025-10-22","close":10733.9648},{"date":"2025-10-23","close":10649.9502},{"date":"2025-10-24","close":10785.9736},{"date":"2025-10-27","close":10942.0049},{"date":"2025-10-28","close":10889.9941},{"date":"2025-10-29","close":11022.0176},{"date":"2025-10-30","close":10999.9756},{"date":"2025-10-31","close":11061.2012},{"date":"2025-11-03","close":11253.0381},{"date":"2025-11-04","close":11085.6904},{"date":"2025-11-05","close":10881.6094},{"date":"2025-11-06","close":10987.7324},{"date":"2025-11-07","close":10902.0176},{"date":"2025-11-10","close":11097.9365},{"date":"2025-11-11","close":11097.9365},{"date":"2025-11-12","close":11183.6494},{"date":"2025-11-13","close":11232.6309},{"date":"2025-11-14","close":10795.8965},{"date":"2025-11-17","close":10991.8135},{"date":"2025-11-18","close":10636.7129},{"date":"2025-11-19","close":10510.1816},{"date":"2025-11-20","close":10795.8965},{"date":"2025-11-21","close":10334.6729},{"date":"2025-11-24","close":10359.1621},{"date":"2025-11-25","close":10412.2227},{"date":"2025-11-26","close":10657.1201},{"date":"2025-11-27","close":10905.5146},{"date":"2025-11-28","close":10557.2109},{"date":"2025-12-01","close":10523.9072},{"date":"2025-12-02","close":10723.7275},{"date":"2025-12-03","close":10840.29},{"date":"2025-12-04","close":10815.3105},{"date":"2025-12-05","close":11006.8076},{"date":"2025-12-08","close":11140.0215},{"date":"2025-12-09","close":11110.8799},{"date":"2025-12-10","close":11119.2061},{"date":"2025-12-11","close":11048.4375},{"date":"2025-12-12","close":11173.3252},{"date":"2025-12-15","close":10977.667},{"date":"2025-12-16","close":10736.2158},{"date":"2025-12-17","close":10948.5254},{"date":"2025-12-18","close":10827.8018},{"date":"2025-12-19","close":10911.0596},{"date":"2025-12-22","close":11106.7178},{"date":"2025-12-23","close":11144.1836},{"date":"2025-12-24","close":11189.9756},{"date":"2025-12-26","close":11285.7246},{"date":"2025-12-29","close":11459.8721},{"date":"2025-12-30","close":11498.1016},{"date":"2026-01-02","close":11791.1826},{"date":"2026-01-05","close":12177.708},{"date":"2026-01-06","close":12351.8584},{"date":"2026-01-07","close":12428.3135},{"date":"2026-01-08","close":12419.8193},{"date":"2026-01-09","close":12517.5127},{"date":"2026-01-12","close":12610.959},{"date":"2026-01-13","close":12725.6416},{"date":"2026-01-14","close":12853.0684},{"date":"2026-01-15","close":12988.9883},{"date":"2026-01-16","close":13175.8828},{"date":"2026-01-19","close":13640.2959},{"date":"2026-01-20","close":13260.832},{"date":"2026-01-21","close":13358.5254},{"date":"2026-01-22","close":13515.6836},{"date":"2026-01-23","close":13592.1396},{"date":"2026-01-26","close":13468.9629},{"date":"2026-01-27","close":13846.9932},{"date":"2026-01-28","close":14072.1123},{"date":"2026-01-29","close":14132.751},{"date":"2026-01-30","close":14301.667},{"date":"2026-02-02","close":13500.3936},{"date":"2026-02-03","close":14362.3047},{"date":"2026-02-04","close":14522.5596},{"date":"2026-02-05","close":14059.1201},{"date":"2026-02-06","close":13907.5273},{"date":"2026-02-09","close":14435.9365},{"date":"2026-02-10","close":14509.5674},{"date":"2026-02-11","close":14604.8545},{"date":"2026-02-12","close":14964.3438},{"date":"2026-02-13","close":15072.625},{"date":"2026-02-19","close":15466.7637},{"date":"2026-02-20","close":15782.9424},{"date":"2026-02-23","close":15878.2305},{"date":"2026-02-24","close":16172.7539},{"date":"2026-02-25","close":16445.6191},{"date":"2026-02-26","close":16913.9785},{"date":"2026-02-27","close":16799.0977},{"date":"2026-03-03","close":15676.8008},{"date":"2026-03-04","close":13966.8467},{"date":"2026-03-05","close":15349.833},{"date":"2026-03-06","close":15323.3232},{"date":"2026-03-09","close":14391.0205},{"date":"2026-03-10","close":15230.5342},{"date":"2026-03-11","close":15530.9922},{"date":"2026-03-12","close":15504.4805},{"date":"2026-03-13","close":15177.5127},{"date":"2026-03-16","close":15455.877},{"date":"2026-03-17","close":15685.6377},{"date":"2026-03-18","close":16560.498},{"date":"2026-03-19","close":16136.3252},{"date":"2026-03-20","close":16136.3252},{"date":"2026-03-23","close":14753.0762},{"date":"2026-03-24","close":15151.2207},{"date":"2026-03-25","close":15376.2627},{"date":"2026-03-26","close":14826.6465},{"date":"2026-03-27","close":14796.3535},{"date":"2026-03-30","close":14270.5938},{"date":"2026-03-31","close":13621.126},{"date":"2026-04-01","close":14836.1152},{"date":"2026-04-02","close":14186.6494},{"date":"2026-04-03","close":15226.6992},{"date":"2026-04-06","close":14844.9531},{"date":"2026-04-07","close":14999.5859},{"date":"2026-04-08","close":16059.9414},{"date":"2026-04-09","close":15781.5986},{"date":"2026-04-10","close":15998.0879},{"date":"2026-04-13","close":15931.8154},{"date":"2026-04-14","close":16448.7363},{"date":"2026-04-15","close":16833.1152},{"date":"2026-04-16","close":17146.8027},{"date":"2026-04-17","close":17089.3691},{"date":"2026-04-20","close":17120.2949},{"date":"2026-04-21","close":17619.5449},{"date":"2026-04-22","close":17646.0508},{"date":"2026-04-23","close":17849.2891},{"date":"2026-04-24","close":17858.123},{"date":"2026-04-27","close":18352.957},{"date":"2026-04-28","close":18476.6641},{"date":"2026-04-29","close":18458.6348},{"date":"2026-04-30","close":18323.4043},{"date":"2026-05-04","close":19215.9082},{"date":"2026-05-06","close":20721.4512},{"date":"2026-05-07","close":20969.3672},{"date":"2026-05-08","close":21036.9844},{"date":"2026-05-11","close":22518.4824},{"date":"2026-05-12","close":22145.707},{"date":"2026-05-13","close":22624.332},{"date":"2026-05-14","close":22918.873},{"date":"2026-05-15","close":21680.8848},{"date":"2026-05-18","close":21726.9082},{"date":"2026-05-19","close":21059.5918},{"date":"2026-05-20","close":20893.9121},{"date":"2026-05-21","close":22587.5176},{"date":"2026-05-22","close":22693.3652},{"date":"2026-05-26","close":23360.6816},{"date":"2026-05-27","close":23972.7734},{"date":"2026-05-28","close":23827.2559},{"date":"2026-05-29","close":24578.3125},{"date":"2026-06-01","close":25728.3691},{"date":"2026-06-02","close":25158.2383},{"date":"2026-06-04","close":24781.2324},{"date":"2026-06-05","close":23484.7012},{"date":"2026-06-08","close":21438.7539},{"date":"2026-06-09","close":23351.3691},{"date":"2026-06-10","close":22234.1445},{"date":"2026-06-11","close":22293.916},{"date":"2026-06-12","close":23521.4824},{"date":"2026-06-15","close":25263.6523},{"date":"2026-06-16","close":25803.4727},{"date":"2026-06-17","close":26413.707},{"date":"2026-06-18","close":27127.209},{"date":"2026-06-19","close":26703.041},{"date":"2026-06-22","close":27493.3496},{"date":"2026-06-23","close":25254.2637},{"date":"2026-06-24","close":25653.2617},{"date":"2026-06-25","close":27221.0898},{"date":"2026-06-26","close":25103.0684},{"date":"2026-06-29","close":25356.4199},{"date":"2026-06-30","close":25658.5664},{"date":"2026-07-01","close":25083.0488},{"date":"2026-07-02","close":23054.3418},{"date":"2026-07-03","close":23900.5254},{"date":"2026-07-06","close":23731.416},{"date":"2026-07-07","close":22420.834},{"date":"2026-07-08","close":21194.8047},{"date":"2026-07-09","close":21406.1895},{"date":"2026-07-10","close":22040.3438},{"date":"2026-07-13","close":19715.1152},{"date":"2026-07-14","close":20020.4473},{"date":"2026-07-15","close":21368.6094},{"date":"2026-07-16","close":19870.1309},{"date":"2026-07-20","close":19062.1699},{"date":"2026-07-21","close":19813.7598},{"date":"2026-07-22","close":19968.7754},{"date":"2026-07-23","close":20809.6152},{"date":"2026-07-24","close":19555.4004},{"date":"2026-07-27","close":19766.7852},{"date":"2026-07-28","close":17469.7422},{"date":"2026-07-29","close":16384.6367},{"date":"2026-07-30","close":15986.1826},{"date":"2026-07-31","close":19385.0469},{"date":"2026-08-03","close":18175.2812},{"date":"2026-08-04","close":18415.3145},{"date":"2026-08-05","close":19197.8203},{"date":"2026-08-06","close":18040.8613},{"date":"2026-08-07","close":17978.4551},{"date":"2026-08-10","close":18012.0586},{"date":"2026-08-11","close":18204.0859},{"date":"2026-08-12","close":18900.1797},{"date":"2026-08-13","close":19601.0762},{"date":"2026-08-14","close":20138.75},{"date":"2026-08-18","close":19869.9121},{"date":"2026-08-19","close":18655.3457},{"date":"2026-08-20","close":19903.5176},{"date":"2026-08-21","close":20277.9688},{"date":"2026-08-24","close":19481.0586},{"date":"2026-08-25","close":19634.6797},{"date":"2026-08-26","close":19817.1055},{"date":"2026-08-27","close":20105.1445},{"date":"2026-08-28","close":19667.3301},{"date":"2026-08-31","close":19652.6387},{"date":"2026-09-01","close":19770.1719},{"date":"2026-09-02","close":19020.8945},{"date":"2026-09-03","close":19050.2773},{"date":"2026-09-04","close":19368.5996},{"date":"2026-09-07","close":20250.1035},{"date":"2026-09-08","close":20240.3086},{"date":"2026-09-09","close":20499.8613},{"date":"2026-09-10","close":20514.5547},{"date":"2026-09-11","close":20142.3633},{"date":"2026-09-14","close":18968.9845},{"date":"2026-09-15","close":18834.7998},{"date":"2026-09-16","close":19176.6263},{"date":"2026-09-17","close":19170.7503},{"date":"2026-09-18","close":19698.6736},{"date":"2026-09-21","close":20112.0002},{"date":"2026-09-22","close":20150.1985},{"date":"2026-09-23","close":20423.4644},{"date":"2026-09-28","close":19837.7548},{"date":"2026-09-29","close":20230.0},{"date":"2026-09-30","close":20080.0},{"date":"2026-10-01","close":20415.0},{"date":"2026-10-02","close":20500.0},{"date":"2026-10-06","close":20280.0},{"date":"2026-10-07","close":19950.0},{"date":"2026-10-08","close":19510.0},{"date":"2026-10-12","close":18670.0},{"date":"2026-10-13","close":17500.0},{"date":"2026-10-14","close":17370.0},{"date":"2026-10-15","close":15905.0},{"date":"2026-10-16","close":16200.0},{"date":"2026-10-19","close":16490.0},{"date":"2026-10-20","close":15885.0},{"date":"2026-10-21","close":16480.0},{"date":"2026-10-22","close":15900.0},{"date":"2026-10-23","close":15475.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1307377.0,"foreign_net":-14409.0,"institution_net":-1292968.0},{"date":"2026-10-21","retail_net":297895.0,"foreign_net":-14926.0,"institution_net":-282969.0},{"date":"2026-10-20","retail_net":2006330.0,"foreign_net":18999.0,"institution_net":-2025329.0},{"date":"2026-10-19","retail_net":1200571.0,"foreign_net":14628.0,"institution_net":-1215199.0},{"date":"2026-10-16","retail_net":1550312.0,"foreign_net":-1441.0,"institution_net":-1548871.0},{"date":"2026-10-15","retail_net":2625122.0,"foreign_net":39467.0,"institution_net":-2664589.0},{"date":"2026-10-14","retail_net":1548893.0,"foreign_net":28141.0,"institution_net":-1577034.0},{"date":"2026-10-13","retail_net":1562355.0,"foreign_net":61795.0,"institution_net":-1624150.0},{"date":"2026-10-12","retail_net":1311329.0,"foreign_net":67973.0,"institution_net":-1379302.0},{"date":"2026-10-08","retail_net":1750560.0,"foreign_net":-19845.0,"institution_net":-1730715.0},{"date":"2026-10-07","retail_net":874049.0,"foreign_net":-53157.0,"institution_net":-820892.0},{"date":"2026-10-06","retail_net":576316.0,"foreign_net":-67908.0,"institution_net":-508408.0},{"date":"2026-10-02","retail_net":-517484.0,"foreign_net":26889.0,"institution_net":490595.0},{"date":"2026-10-01","retail_net":-239820.0,"foreign_net":83213.0,"institution_net":156607.0},{"date":"2026-09-30","retail_net":386700.0,"foreign_net":-14869.0,"institution_net":-371831.0},{"date":"2026-09-29","retail_net":484093.0,"foreign_net":69328.0,"institution_net":-553421.0},{"date":"2026-09-28","retail_net":4837494.0,"foreign_net":-45270.0,"institution_net":-4792224.0},{"date":"2026-09-23","retail_net":1384357.0,"foreign_net":-4357.0,"institution_net":-1380000.0},{"date":"2026-09-22","retail_net":1313639.0,"foreign_net":27070.0,"institution_net":-1340709.0},{"date":"2026-09-21","retail_net":622875.0,"foreign_net":-5018.0,"institution_net":-617857.0},{"date":"2026-09-18","retail_net":162291.0,"foreign_net":51431.0,"institution_net":-213722.0},{"date":"2026-09-17","retail_net":1013741.0,"foreign_net":-47807.0,"institution_net":-965934.0},{"date":"2026-09-16","retail_net":207520.0,"foreign_net":26066.0,"institution_net":-233586.0},{"date":"2026-09-15","retail_net":1572647.0,"foreign_net":-23429.0,"institution_net":-1549218.0},{"date":"2026-09-14","retail_net":2391614.0,"foreign_net":-81986.0,"institution_net":-2309628.0},{"date":"2026-09-11","retail_net":399802.0,"foreign_net":-21069.0,"institution_net":-378733.0},{"date":"2026-09-10","retail_net":-176939.0,"foreign_net":2687.0,"institution_net":174252.0},{"date":"2026-09-09","retail_net":-438387.0,"foreign_net":26055.0,"institution_net":412332.0},{"date":"2026-09-08","retail_net":-1504601.0,"foreign_net":-44315.0,"institution_net":1548916.0},{"date":"2026-09-07","retail_net":-2365657.0,"foreign_net":52085.0,"institution_net":2313572.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":1307377.0,"foreign_net":-14409.0,"institution_net":-1292968.0},"d3":{"retail_net":3611602.0,"foreign_net":-10336.0,"institution_net":-3601266.0},"d7":{"retail_net":10536500.0,"foreign_net":70459.0,"institution_net":-10606959.0},"d14":{"retail_net":15853805.0,"foreign_net":169419.0,"institution_net":-16023224.0},"d30":{"retail_net":26144994.0,"foreign_net":136021.0,"institution_net":-26281015.0}},"analysis":"최근 5일 외국인 순매수 2851.00, 기관 순매수 -636.53만. 30일 누적: 외국인 13.60만, 기관 -2628.10만.","foreign_flow":2851.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-6365336.0},"insider_trades":[],"price_analysis":{"current":16010.0,"low_30d":15190.0,"support":15775.3,"high_30d":21043.0,"change_1d":0.7,"change_7d":-2.9,"change_30d":-20.9,"resistance":20457.7,"position_in_range":14.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 22 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["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 배당커버드콜액티브","phase":"above-fold","symbol_resolved":true}