{"status":"ok","report":{"etf":{"aum":845000000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"SS SPDR PF LNG TRM TSY E-USD","ticker":"","weight":null},{"name":"ISHARES 20+ YEAR TREASURY BD","ticker":"","weight":null},{"name":"VANGUARD LONG-TERM TREASURY","ticker":"","weight":null},{"name":"PIMCO 25+ YR ZERO CPN US TIF","ticker":"","weight":null},{"name":"VANGUARD EXTENDED DUR TREAS","ticker":"","weight":null},{"name":"SCHWAB LONG-TERM US TREASURY","ticker":"","weight":null},{"name":"TLT US 07/02/26 C87.5 EQUITY","ticker":"","weight":null},{"name":"원화현금","ticker":"","weight":null},{"name":"설정현금액","ticker":"","weight":null}],"base_index":"KEDI 미국채30년 위클리 커버드콜30 지수(Total Return)","aum_display":"8,450억","expense_ratio":0.39,"dividend_yield":null,"holdings_count":9,"tracking_error":0.93},"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":"2026-10-23T09:43:58.372758+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.2,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.6,"direction":"higher_better","percentile":49}],"summary":"RSI 64","percentile":61}},"is_etf":true,"signals":[],"summary":"TIGER 미국30년국채커버드콜액티브(H)(476550)은(는) KEDI 미국채30년 위클리 커버드콜30 지수(Total Return)를 추종하는 ETF입니다, 순자산 8,450억. 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":13.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 13.42%","value_pct":13.42},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":13.4212},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-20.922100067909014,"grade":"B","trend":"상승","atr_14":53.357142857142854,"rsi_14":64.22018348623854,"sma_20":6489.5,"sma_60":6632.566666666667,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 64.2로 강세 구간입니다. MACD(-20.92)가 시그널선(-48.38)을 상회합니다(골든크로스). SMA20 6490, SMA60 6633 — 혼조세입니다. 볼린저밴드 6254~6725 (현재 위치 84%).","bb_lower":6254.226117046536,"bb_upper":6724.773882953464,"macd_signal":-48.37999702455863},"change_pct":0.76,"chart_data":[{"date":"2024-10-23","open":7352,"high":7356,"low":7322,"close":7335,"volume":2079056},{"date":"2024-10-24","open":7321,"high":7366,"low":7321,"close":7363,"volume":1521149},{"date":"2024-10-25","open":7394,"high":7428,"low":7389,"close":7420,"volume":2592116},{"date":"2024-10-28","open":7332,"high":7341,"low":7310,"close":7314,"volume":3244071},{"date":"2024-10-29","open":7331,"high":7339,"low":7317,"close":7331,"volume":2561796},{"date":"2024-10-30","open":7681,"high":7692,"low":7673,"close":7681,"volume":1794942},{"date":"2024-10-31","open":7364,"high":7379,"low":7360,"close":7379,"volume":1203558},{"date":"2024-11-01","open":7381,"high":7420,"low":7374,"close":7420,"volume":1554330},{"date":"2024-11-04","open":7336,"high":7346,"low":7322,"close":7346,"volume":2116094},{"date":"2024-11-05","open":7708,"high":7717,"low":7689,"close":7704,"volume":1912656},{"date":"2024-11-06","open":7434,"high":7439,"low":7211,"close":7268,"volume":6517330},{"date":"2024-11-07","open":7250,"high":7269,"low":7237,"close":7260,"volume":3081040},{"date":"2024-11-08","open":7293,"high":7352,"low":7288,"close":7338,"volume":1752503},{"date":"2024-11-11","open":7382,"high":7391,"low":7364,"close":7375,"volume":1339494},{"date":"2024-11-12","open":7387,"high":7403,"low":7376,"close":7395,"volume":1489007},{"date":"2024-11-13","open":7299,"high":7316,"low":7280,"close":7293,"volume":1841397},{"date":"2024-11-14","open":7203,"high":7232,"low":7195,"close":7219,"volume":1938767},{"date":"2024-11-15","open":7266,"high":7273,"low":7242,"close":7256,"volume":1332963},{"date":"2024-11-18","open":7238,"high":7256,"low":7225,"close":7256,"volume":1648822},{"date":"2024-11-19","open":7263,"high":7275,"low":7263,"close":7268,"volume":1089096},{"date":"2024-11-20","open":7282,"high":7295,"low":7274,"close":7277,"volume":1414902},{"date":"2024-11-21","open":7276,"high":7289,"low":7276,"close":7281,"volume":1091122},{"date":"2024-11-22","open":7280,"high":7297,"low":7275,"close":7297,"volume":1065728},{"date":"2024-11-25","open":7333,"high":7354,"low":7328,"close":7354,"volume":2402999},{"date":"2024-11-26","open":7407,"high":7412,"low":7392,"close":7407,"volume":2086072},{"date":"2024-11-27","open":7399,"high":7402,"low":7386,"close":7399,"volume":2218477},{"date":"2024-11-28","open":7430,"high":7435,"low":7417,"close":7430,"volume":1606515},{"date":"2024-11-29","open":7434,"high":7446,"low":7421,"close":7446,"volume":910152},{"date":"2024-12-02","open":7466,"high":7474,"low":7455,"close":7455,"volume":1933544},{"date":"2024-12-03","open":7505,"high":7509,"low":7488,"close":7492,"volume":1481307},{"date":"2024-12-04","open":7466,"high":7471,"low":7459,"close":7463,"volume":2691807},{"date":"2024-12-05","open":7523,"high":7525,"low":7513,"close":7525,"volume":1377940},{"date":"2024-12-06","open":7553,"high":7566,"low":7546,"close":7566,"volume":1398343},{"date":"2024-12-09","open":7564,"high":7576,"low":7559,"close":7574,"volume":1966968},{"date":"2024-12-10","open":7517,"high":7522,"low":7507,"close":7512,"volume":2034717},{"date":"2024-12-11","open":7462,"high":7470,"low":7446,"close":7446,"volume":1663568},{"date":"2024-12-12","open":7387,"high":7392,"low":7365,"close":7372,"volume":2913409},{"date":"2024-12-13","open":7301,"high":7314,"low":7299,"close":7310,"volume":2794320},{"date":"2024-12-16","open":7253,"high":7263,"low":7236,"close":7244,"volume":3350920},{"date":"2024-12-17","open":7249,"high":7263,"low":7236,"close":7244,"volume":2557977},{"date":"2024-12-18","open":7253,"high":7275,"low":7253,"close":7273,"volume":1966552},{"date":"2024-12-19","open":7142,"high":7163,"low":7129,"close":7137,"volume":3178082},{"date":"2024-12-20","open":7088,"high":7100,"low":7080,"close":7083,"volume":2132870},{"date":"2024-12-23","open":7091,"high":7106,"low":7087,"close":7099,"volume":2046876},{"date":"2024-12-24","open":7046,"high":7055,"low":7037,"close":7037,"volume":2763572},{"date":"2024-12-26","open":7056,"high":7070,"low":7041,"close":7050,"volume":1922994},{"date":"2024-12-27","open":7068,"high":7073,"low":7058,"close":7058,"volume":2197023},{"date":"2024-12-30","open":7005,"high":7016,"low":7000,"close":7016,"volume":1346556},{"date":"2025-01-02","open":7007,"high":7037,"low":7007,"close":7037,"volume":1514986},{"date":"2025-01-03","open":7060,"high":7087,"low":7055,"close":7087,"volume":1521648},{"date":"2025-01-06","open":7021,"high":7025,"low":7001,"close":7021,"volume":3302688},{"date":"2025-01-07","open":7000,"high":7019,"low":6997,"close":7016,"volume":2667664},{"date":"2025-01-08","open":6921,"high":6932,"low":6912,"close":6912,"volume":3542249},{"date":"2025-01-09","open":6908,"high":6932,"low":6908,"close":6929,"volume":1716662},{"date":"2025-01-10","open":6924,"high":6929,"low":6895,"close":6895,"volume":1893656},{"date":"2025-01-13","open":6878,"high":6878,"low":6849,"close":6854,"volume":1986108},{"date":"2025-01-14","open":6887,"high":6892,"low":6878,"close":6887,"volume":1347543},{"date":"2025-01-15","open":6879,"high":6883,"low":6870,"close":6879,"volume":1007567},{"date":"2025-01-16","open":6974,"high":6984,"low":6966,"close":6979,"volume":2073569},{"date":"2025-01-17","open":6992,"high":7005,"low":6987,"close":6987,"volume":2434077},{"date":"2025-01-20","open":6986,"high":6999,"low":6986,"close":6996,"volume":1599594},{"date":"2025-01-21","open":7028,"high":7056,"low":7019,"close":7046,"volume":2950249},{"date":"2025-01-22","open":7046,"high":7051,"low":7023,"close":7046,"volume":2458480},{"date":"2025-01-23","open":7029,"high":7039,"low":7021,"close":7025,"volume":2057581},{"date":"2025-01-24","open":6993,"high":6998,"low":6971,"close":6988,"volume":2331752},{"date":"2025-01-31","open":7079,"high":7083,"low":7059,"close":7059,"volume":1505599},{"date":"2025-02-03","open":7046,"high":7111,"low":7032,"close":7089,"volume":2491371},{"date":"2025-02-04","open":7081,"high":7094,"low":7063,"close":7072,"volume":1374139},{"date":"2025-02-05","open":7113,"high":7131,"low":7098,"close":7131,"volume":1542576},{"date":"2025-02-06","open":7223,"high":7233,"low":7210,"close":7220,"volume":1960906},{"date":"2025-02-07","open":7233,"high":7237,"low":7211,"close":7215,"volume":1598673},{"date":"2025-02-10","open":7185,"high":7194,"low":7174,"close":7190,"volume":1561181},{"date":"2025-02-11","open":7185,"high":7185,"low":7156,"close":7156,"volume":2003782},{"date":"2025-02-12","open":7123,"high":7136,"low":7107,"close":7114,"volume":2099697},{"date":"2025-02-13","open":7039,"high":7048,"low":7029,"close":7043,"volume":2418993},{"date":"2025-02-14","open":7134,"high":7148,"low":7130,"close":7144,"volume":1574707},{"date":"2025-02-17","open":7177,"high":7184,"low":7165,"close":7165,"volume":1174913},{"date":"2025-02-18","open":7170,"high":7173,"low":7139,"close":7152,"volume":1949649},{"date":"2025-02-19","open":7097,"high":7110,"low":7094,"close":7102,"volume":3882899},{"date":"2025-02-20","open":7110,"high":7131,"low":7106,"close":7131,"volume":2151206},{"date":"2025-02-21","open":7134,"high":7156,"low":7130,"close":7152,"volume":2004870},{"date":"2025-02-24","open":7207,"high":7223,"low":7207,"close":7211,"volume":2648720},{"date":"2025-02-25","open":7235,"high":7258,"low":7231,"close":7253,"volume":2556696},{"date":"2025-02-26","open":7344,"high":7357,"low":7297,"close":7300,"volume":3163901},{"date":"2025-02-27","open":7349,"high":7349,"low":7324,"close":7334,"volume":1904499},{"date":"2025-02-28","open":7333,"high":7360,"low":7328,"close":7352,"volume":2782746},{"date":"2025-03-04","open":7415,"high":7459,"low":7411,"close":7411,"volume":3258136},{"date":"2025-03-05","open":7327,"high":7337,"low":7289,"close":7300,"volume":1927887},{"date":"2025-03-06","open":7268,"high":7276,"low":7244,"close":7258,"volume":1280874},{"date":"2025-03-07","open":7279,"high":7318,"low":7275,"close":7313,"volume":1201502},{"date":"2025-03-10","open":7297,"high":7300,"low":7279,"close":7279,"volume":1182113},{"date":"2025-03-11","open":7334,"high":7365,"low":7324,"close":7334,"volume":1790926},{"date":"2025-03-12","open":7275,"high":7284,"low":7269,"close":7279,"volume":1281233},{"date":"2025-03-13","open":7235,"high":7258,"low":7226,"close":7258,"volume":1750622},{"date":"2025-03-14","open":7275,"high":7289,"low":7266,"close":7271,"volume":1025436},{"date":"2025-03-17","open":7268,"high":7276,"low":7253,"close":7266,"volume":1458076},{"date":"2025-03-18","open":7297,"high":7309,"low":7289,"close":7305,"volume":1348038},{"date":"2025-03-19","open":7299,"high":7304,"low":7288,"close":7296,"volume":1648614},{"date":"2025-03-20","open":7351,"high":7354,"low":7342,"close":7347,"volume":1375523},{"date":"2025-03-21","open":7350,"high":7354,"low":7326,"close":7326,"volume":1732426},{"date":"2025-03-24","open":7289,"high":7300,"low":7269,"close":7271,"volume":1946712},{"date":"2025-03-25","open":7227,"high":7236,"low":7222,"close":7232,"volume":2127941},{"date":"2025-03-26","open":7223,"high":7223,"low":7202,"close":7207,"volume":2318968},{"date":"2025-03-27","open":7194,"high":7194,"low":7174,"close":7186,"volume":2147083},{"date":"2025-03-28","open":7088,"high":7121,"low":7088,"close":7117,"volume":1202452},{"date":"2025-03-31","open":7223,"high":7245,"low":7211,"close":7245,"volume":2337268},{"date":"2025-04-01","open":7244,"high":7262,"low":7235,"close":7262,"volume":1793297},{"date":"2025-04-02","open":7271,"high":7280,"low":7257,"close":7266,"volume":2257685},{"date":"2025-04-03","open":7339,"high":7343,"low":7318,"close":7339,"volume":3694730},{"date":"2025-04-04","open":7312,"high":7362,"low":7303,"close":7360,"volume":2311362},{"date":"2025-04-07","open":7458,"high":7458,"low":7373,"close":7411,"volume":3789045},{"date":"2025-04-08","open":7165,"high":7170,"low":7122,"close":7130,"volume":4145637},{"date":"2025-04-09","open":6947,"high":6954,"low":6726,"close":6828,"volume":5144976},{"date":"2025-04-10","open":6983,"high":7109,"low":6969,"close":7058,"volume":3021406},{"date":"2025-04-11","open":6829,"high":6897,"low":6777,"close":6892,"volume":3004679},{"date":"2025-04-14","open":6866,"high":6920,"low":6862,"close":6905,"volume":2008991},{"date":"2025-04-15","open":6954,"high":6999,"low":6947,"close":6973,"volume":2329615},{"date":"2025-04-16","open":6982,"high":6998,"low":6968,"close":6985,"volume":1122530},{"date":"2025-04-17","open":7010,"high":7015,"low":6998,"close":7002,"volume":767409},{"date":"2025-04-18","open":6964,"high":7021,"low":6930,"close":6994,"volume":1158547},{"date":"2025-04-21","open":6935,"high":6942,"low":6896,"close":6896,"volume":1662319},{"date":"2025-04-22","open":6853,"high":6876,"low":6829,"close":6845,"volume":1971650},{"date":"2025-04-23","open":6949,"high":6986,"low":6949,"close":6964,"volume":1985199},{"date":"2025-04-24","open":6963,"high":6988,"low":6963,"close":6977,"volume":2008184},{"date":"2025-04-25","open":7017,"high":7041,"low":7000,"close":7037,"volume":2075550},{"date":"2025-04-28","open":7087,"high":7091,"low":7060,"close":7075,"volume":2753291},{"date":"2025-04-29","open":7102,"high":7102,"low":7077,"close":7085,"volume":2381346},{"date":"2025-04-30","open":7140,"high":7140,"low":7120,"close":7124,"volume":1485313},{"date":"2025-05-02","open":7091,"high":7096,"low":7042,"close":7064,"volume":1294144},{"date":"2025-05-07","open":6984,"high":7005,"low":6979,"close":6991,"volume":1382970},{"date":"2025-05-08","open":7028,"high":7033,"low":6999,"close":7003,"volume":1878014},{"date":"2025-05-09","open":6951,"high":6974,"low":6944,"close":6960,"volume":1483557},{"date":"2025-05-12","open":6941,"high":6946,"low":6921,"close":6926,"volume":1521173},{"date":"2025-05-13","open":6917,"high":6934,"low":6913,"close":6930,"volume":1592818},{"date":"2025-05-14","open":6913,"high":6926,"low":6904,"close":6917,"volume":1772218},{"date":"2025-05-15","open":6854,"high":6871,"low":6845,"close":6866,"volume":2162909},{"date":"2025-05-16","open":6924,"high":6956,"low":6924,"close":6956,"volume":1244809},{"date":"2025-05-19","open":6869,"high":6887,"low":6827,"close":6836,"volume":2460627},{"date":"2025-05-20","open":6917,"high":6934,"low":6908,"close":6926,"volume":2555925},{"date":"2025-05-21","open":6869,"high":6879,"low":6836,"close":6836,"volume":2216741},{"date":"2025-05-22","open":6725,"high":6748,"low":6720,"close":6746,"volume":2625659},{"date":"2025-05-23","open":6784,"high":6797,"low":6776,"close":6784,"volume":1489536},{"date":"2025-05-26","open":6759,"high":6764,"low":6742,"close":6754,"volume":2187817},{"date":"2025-05-27","open":6789,"high":6853,"low":6789,"close":6849,"volume":1991884},{"date":"2025-05-28","open":6870,"high":6875,"low":6844,"close":6853,"volume":1822998},{"date":"2025-05-29","open":6837,"high":6844,"low":6805,"close":6810,"volume":1919404},{"date":"2025-05-30","open":6892,"high":6902,"low":6883,"close":6889,"volume":2021313},{"date":"2025-06-02","open":6862,"high":6866,"low":6847,"close":6850,"volume":963926},{"date":"2025-06-04","open":6841,"high":6854,"low":6834,"close":6845,"volume":1492956},{"date":"2025-06-05","open":6932,"high":6932,"low":6906,"close":6919,"volume":1872585},{"date":"2025-06-09","open":6834,"high":6858,"low":6829,"close":6845,"volume":2001448},{"date":"2025-06-10","open":6877,"high":6898,"low":6867,"close":6893,"volume":1471775},{"date":"2025-06-11","open":6901,"high":6901,"low":6880,"close":6880,"volume":1826215},{"date":"2025-06-12","open":6915,"high":6936,"low":6915,"close":6923,"volume":1645875},{"date":"2025-06-13","open":6992,"high":7011,"low":6985,"close":7002,"volume":1727454},{"date":"2025-06-16","open":6924,"high":6952,"low":6911,"close":6919,"volume":1905768},{"date":"2025-06-17","open":6889,"high":6902,"low":6881,"close":6889,"volume":1644837},{"date":"2025-06-18","open":6944,"high":6961,"low":6928,"close":6936,"volume":1408132},{"date":"2025-06-19","open":6949,"high":6966,"low":6944,"close":6949,"volume":771882},{"date":"2025-06-20","open":6966,"high":6985,"low":6940,"close":6975,"volume":1131581},{"date":"2025-06-23","open":6963,"high":6968,"low":6930,"close":6941,"volume":1268988},{"date":"2025-06-24","open":6968,"high":6989,"low":6958,"close":6989,"volume":1734110},{"date":"2025-06-25","open":7011,"high":7023,"low":7002,"close":7019,"volume":1629954},{"date":"2025-06-26","open":7028,"high":7041,"low":7020,"close":7041,"volume":1929271},{"date":"2025-06-27","open":7045,"high":7045,"low":7028,"close":7037,"volume":931454},{"date":"2025-06-30","open":7006,"high":7006,"low":6987,"close":7002,"volume":1272232},{"date":"2025-07-01","open":7077,"high":7090,"low":7062,"close":7081,"volume":1776618},{"date":"2025-07-02","open":7099,"high":7099,"low":7081,"close":7085,"volume":1200664},{"date":"2025-07-03","open":7067,"high":7081,"low":7058,"close":7072,"volume":1904303},{"date":"2025-07-04","open":7015,"high":7037,"low":7012,"close":7033,"volume":1140486},{"date":"2025-07-07","open":7011,"high":7014,"low":6992,"close":7011,"volume":1409258},{"date":"2025-07-08","open":6944,"high":6957,"low":6928,"close":6936,"volume":2188166},{"date":"2025-07-09","open":6936,"high":6939,"low":6919,"close":6932,"volume":1734320},{"date":"2025-07-10","open":6992,"high":7011,"low":6985,"close":7002,"volume":2334870},{"date":"2025-07-11","open":7001,"high":7013,"low":6981,"close":6984,"volume":1348117},{"date":"2025-07-14","open":6896,"high":6915,"low":6888,"close":6901,"volume":2152869},{"date":"2025-07-15","open":6896,"high":6896,"low":6880,"close":6888,"volume":1585595},{"date":"2025-07-16","open":6841,"high":6867,"low":6833,"close":6862,"volume":1910346},{"date":"2025-07-17","open":6843,"high":6847,"low":6826,"close":6827,"volume":2034619},{"date":"2025-07-18","open":6856,"high":6885,"low":6851,"close":6875,"volume":1525671},{"date":"2025-07-21","open":6871,"high":6897,"low":6866,"close":6892,"volume":1179175},{"date":"2025-07-22","open":6922,"high":6931,"low":6904,"close":6914,"volume":1598175},{"date":"2025-07-23","open":6932,"high":6936,"low":6912,"close":6919,"volume":1539650},{"date":"2025-07-24","open":6919,"high":6928,"low":6910,"close":6910,"volume":1504056},{"date":"2025-07-25","open":6932,"high":6944,"low":6923,"close":6936,"volume":1170204},{"date":"2025-07-28","open":6863,"high":6870,"low":6850,"close":6867,"volume":1786496},{"date":"2025-07-29","open":6845,"high":6853,"low":6836,"close":6849,"volume":1813089},{"date":"2025-07-30","open":6921,"high":6926,"low":6914,"close":6919,"volume":1808616},{"date":"2025-07-31","open":6900,"high":6919,"low":6895,"close":6919,"volume":1106483},{"date":"2025-08-01","open":6901,"high":6901,"low":6884,"close":6884,"volume":1454786},{"date":"2025-08-04","open":6959,"high":6968,"low":6920,"close":6936,"volume":1963621},{"date":"2025-08-05","open":7020,"high":7020,"low":6998,"close":6998,"volume":1674018},{"date":"2025-08-06","open":7019,"high":7023,"low":7006,"close":7006,"volume":1189461},{"date":"2025-08-07","open":6998,"high":6998,"low":6980,"close":6980,"volume":1072404},{"date":"2025-08-08","open":6994,"high":6998,"low":6980,"close":6980,"volume":1065801},{"date":"2025-08-11","open":6975,"high":6989,"low":6975,"close":6989,"volume":928250},{"date":"2025-08-12","open":6975,"high":6984,"low":6963,"close":6980,"volume":1241532},{"date":"2025-08-13","open":6949,"high":6970,"low":6940,"close":6967,"volume":1382747},{"date":"2025-08-14","open":7001,"high":7019,"low":6996,"close":7015,"volume":1099122},{"date":"2025-08-18","open":6916,"high":6942,"low":6911,"close":6923,"volume":2618487},{"date":"2025-08-19","open":6902,"high":6921,"low":6892,"close":6892,"volume":2362541},{"date":"2025-08-20","open":6914,"high":6926,"low":6901,"close":6906,"volume":1521198},{"date":"2025-08-21","open":6933,"high":6933,"low":6921,"close":6923,"volume":1348687},{"date":"2025-08-22","open":6915,"high":6922,"low":6910,"close":6910,"volume":1194943},{"date":"2025-08-25","open":6959,"high":6971,"low":6936,"close":6963,"volume":2014201},{"date":"2025-08-26","open":6949,"high":6949,"low":6901,"close":6914,"volume":2816231},{"date":"2025-08-27","open":6914,"high":6926,"low":6914,"close":6919,"volume":2475580},{"date":"2025-08-28","open":6926,"high":6949,"low":6920,"close":6949,"volume":1433444},{"date":"2025-08-29","open":6966,"high":6966,"low":6948,"close":6953,"volume":1002274},{"date":"2025-09-01","open":6832,"high":6845,"low":6822,"close":6822,"volume":1794535},{"date":"2025-09-02","open":6887,"high":6905,"low":6877,"close":6887,"volume":1108216},{"date":"2025-09-03","open":6869,"high":6874,"low":6838,"close":6847,"volume":1772304},{"date":"2025-09-04","open":6936,"high":6948,"low":6926,"close":6944,"volume":1917781},{"date":"2025-09-05","open":7002,"high":7009,"low":6990,"close":7002,"volume":1856920},{"date":"2025-09-08","open":7021,"high":7077,"low":7017,"close":7077,"volume":7572188},{"date":"2025-09-09","open":7138,"high":7148,"low":7131,"close":7135,"volume":2119292},{"date":"2025-09-10","open":7117,"high":7117,"low":7099,"close":7108,"volume":1672216},{"date":"2025-09-11","open":7142,"high":7142,"low":7131,"close":7131,"volume":1415414},{"date":"2025-09-12","open":7174,"high":7179,"low":7167,"close":7170,"volume":2187026},{"date":"2025-09-15","open":7153,"high":7158,"low":7144,"close":7144,"volume":1808451},{"date":"2025-09-16","open":7179,"high":7188,"low":7170,"close":7179,"volume":3209568},{"date":"2025-09-17","open":7192,"high":7206,"low":7187,"close":7201,"volume":2342756},{"date":"2025-09-18","open":7162,"high":7195,"low":7162,"close":7193,"volume":2091899},{"date":"2025-09-19","open":7129,"high":7133,"low":7091,"close":7091,"volume":2842870},{"date":"2025-09-22","open":7083,"high":7091,"low":7073,"close":7091,"volume":1656378},{"date":"2025-09-23","open":7078,"high":7091,"low":7073,"close":7091,"volume":1459790},{"date":"2025-09-24","open":7127,"high":7135,"low":7117,"close":7131,"volume":2272506},{"date":"2025-09-25","open":7101,"high":7110,"low":7088,"close":7091,"volume":2483729},{"date":"2025-09-26","open":7094,"high":7094,"low":7071,"close":7086,"volume":2025002},{"date":"2025-09-29","open":7103,"high":7113,"low":7098,"close":7113,"volume":1623579},{"date":"2025-09-30","open":7140,"high":7145,"low":7133,"close":7140,"volume":1243935},{"date":"2025-10-01","open":7118,"high":7123,"low":7100,"close":7100,"volume":1533977},{"date":"2025-10-02","open":7142,"high":7147,"low":7127,"close":7127,"volume":2222361},{"date":"2025-10-10","open":7131,"high":7137,"low":7117,"close":7127,"volume":2464420},{"date":"2025-10-13","open":7184,"high":7214,"low":7184,"close":7198,"volume":3718288},{"date":"2025-10-14","open":7226,"high":7234,"low":7203,"close":7234,"volume":2423148},{"date":"2025-10-15","open":7234,"high":7255,"low":7234,"close":7252,"volume":1422089},{"date":"2025-10-16","open":7247,"high":7252,"low":7243,"close":7243,"volume":1393392},{"date":"2025-10-17","open":7292,"high":7307,"low":7278,"close":7292,"volume":2557154},{"date":"2025-10-20","open":7269,"high":7269,"low":7247,"close":7252,"volume":2003681},{"date":"2025-10-21","open":7292,"high":7307,"low":7287,"close":7292,"volume":2053559},{"date":"2025-10-22","open":7329,"high":7337,"low":7324,"close":7332,"volume":1641566},{"date":"2025-10-23","open":7345,"high":7345,"low":7323,"close":7328,"volume":1772683},{"date":"2025-10-24","open":7291,"high":7301,"low":7286,"close":7301,"volume":1932666},{"date":"2025-10-27","open":7270,"high":7285,"low":7253,"close":7256,"volume":3227335},{"date":"2025-10-28","open":7319,"high":7324,"low":7316,"close":7324,"volume":2054247},{"date":"2025-10-29","open":7346,"high":7349,"low":7337,"close":7346,"volume":1981851},{"date":"2025-10-30","open":7267,"high":7271,"low":7248,"close":7253,"volume":3130105},{"date":"2025-10-31","open":7221,"high":7226,"low":7216,"close":7221,"volume":1897129},{"date":"2025-11-03","open":7213,"high":7218,"low":7189,"close":7189,"volume":2381216,"rsi_14":45.57,"sma_20":7700.13,"sma_60":7542.7,"sma_120":7420.34},{"date":"2025-11-04","open":7184,"high":7203,"low":7169,"close":7203,"volume":2001650,"rsi_14":45.27,"sma_20":7703.49,"sma_60":7547.38,"sma_120":7422.66},{"date":"2025-11-05","open":7208,"high":7233,"low":7203,"close":7208,"volume":2661504,"rsi_14":46.56,"sma_20":7709.22,"sma_60":7551.06,"sma_120":7425.42},{"date":"2025-11-06","open":7136,"high":7140,"low":7128,"close":7140,"volume":2217614,"rsi_14":35.66,"sma_20":7709.75,"sma_60":7553.34,"sma_120":7427.85},{"date":"2025-11-07","open":7195,"high":7195,"low":7171,"close":7171,"volume":2029610,"rsi_14":42.13,"sma_20":7711.9,"sma_60":7556.65,"sma_120":7430.51},{"date":"2025-11-10","open":7131,"high":7143,"low":7117,"close":7131,"volume":2562771,"rsi_14":34.59,"sma_20":7708.28,"sma_60":7559.28,"sma_120":7432.94},{"date":"2025-11-11","open":7162,"high":7167,"low":7153,"close":7158,"volume":1490846,"rsi_14":32.69,"sma_20":7704.12,"sma_60":7562.2,"sma_120":7436.08},{"date":"2025-11-12","open":7204,"high":7204,"low":7185,"close":7189,"volume":1620563,"rsi_14":36.88,"sma_20":7700.71,"sma_60":7565.85,"sma_120":7438.71},{"date":"2025-11-13","open":7217,"high":7217,"low":7198,"close":7203,"volume":1939148,"rsi_14":40.53,"sma_20":7698.55,"sma_60":7569.96,"sma_120":7442.5},{"date":"2025-11-14","open":7167,"high":7171,"low":7153,"close":7153,"volume":2087169,"rsi_14":40.22,"sma_20":7691.04,"sma_60":7572.31,"sma_120":7445.04},{"date":"2025-11-17","open":7127,"high":7135,"low":7108,"close":7131,"volume":1708113,"rsi_14":29.92,"sma_20":7684.57,"sma_60":7575.95,"sma_120":7448.19},{"date":"2025-11-18","open":7136,"high":7162,"low":7132,"close":7149,"volume":1796944,"rsi_14":29.19,"sma_20":7676.85,"sma_60":7580.44,"sma_120":7452.29},{"date":"2025-11-19","open":7149,"high":7149,"low":7136,"close":7144,"volume":1324817,"rsi_14":35.97,"sma_20":7666.7,"sma_60":7584.57,"sma_120":7456.02},{"date":"2025-11-20","open":7116,"high":7130,"low":7112,"close":7126,"volume":1471962,"rsi_14":37.3,"sma_20":7655.93,"sma_60":7588.15,"sma_120":7459.87},{"date":"2025-11-21","open":7153,"high":7158,"low":7138,"close":7158,"volume":1601488,"rsi_14":45.72,"sma_20":7648.15,"sma_60":7592.46,"sma_120":7463.15},{"date":"2025-11-24","open":7175,"high":7185,"low":7170,"close":7185,"volume":1026531,"rsi_14":47.55,"sma_20":7644.37,"sma_60":7596.33,"sma_120":7466.63},{"date":"2025-11-25","open":7221,"high":7226,"low":7208,"close":7208,"volume":1124201,"rsi_14":50.0,"sma_20":7638.16,"sma_60":7601.46,"sma_120":7470.71},{"date":"2025-11-26","open":7237,"high":7242,"low":7230,"close":7230,"volume":1966592,"rsi_14":62.95,"sma_20":7632.02,"sma_60":7606.91,"sma_120":7474.29},{"date":"2025-11-27","open":7326,"high":7331,"low":7308,"close":7308,"volume":867221,"rsi_14":59.91,"sma_20":7631.11,"sma_60":7611.97,"sma_120":7478.26},{"date":"2025-11-28","open":7244,"high":7246,"low":7221,"close":7221,"volume":1007871,"rsi_14":64.83,"sma_20":7631.05,"sma_60":7616.7,"sma_120":7482.14},{"date":"2025-12-01","open":7212,"high":7216,"low":7184,"close":7189,"volume":1078879,"rsi_14":55.21,"sma_20":7631.08,"sma_60":7622.0,"sma_120":7485.09},{"date":"2025-12-02","open":7139,"high":7152,"low":7139,"close":7148,"volume":1320117,"rsi_14":43.64,"sma_20":7628.14,"sma_60":7626.62,"sma_120":7488.33},{"date":"2025-12-03","open":7139,"high":7157,"low":7134,"close":7148,"volume":1212393,"rsi_14":40.9,"sma_20":7624.94,"sma_60":7631.95,"sma_120":7491.15},{"date":"2025-12-04","open":7152,"high":7154,"low":7143,"close":7148,"volume":1030575,"rsi_14":49.22,"sma_20":7625.41,"sma_60":7635.54,"sma_120":7494.07},{"date":"2025-12-05","open":7130,"high":7139,"low":7116,"close":7130,"volume":1750788,"rsi_14":49.71,"sma_20":7623.28,"sma_60":7637.81,"sma_120":7496.45},{"date":"2025-12-08","open":7084,"high":7093,"low":7075,"close":7084,"volume":2454654,"rsi_14":38.54,"sma_20":7620.77,"sma_60":7637.94,"sma_120":7497.73},{"date":"2025-12-09","open":7070,"high":7084,"low":7061,"close":7066,"volume":1691841,"rsi_14":36.78,"sma_20":7615.93,"sma_60":7636.69,"sma_120":7499.59},{"date":"2025-12-10","open":7070,"high":7079,"low":7066,"close":7075,"volume":1691006,"rsi_14":40.84,"sma_20":7609.89,"sma_60":7636.08,"sma_120":7501.79},{"date":"2025-12-11","open":7098,"high":7130,"low":7098,"close":7121,"volume":2378206,"rsi_14":43.98,"sma_20":7605.49,"sma_60":7635.87,"sma_120":7503.97},{"date":"2025-12-12","open":7093,"high":7093,"low":7066,"close":7066,"volume":1635659,"rsi_14":31.94,"sma_20":7600.91,"sma_60":7634.03,"sma_120":7505.55},{"date":"2025-12-15","open":7029,"high":7034,"low":7011,"close":7029,"volume":1844287,"rsi_14":23.79,"sma_20":7595.49,"sma_60":7632.0,"sma_120":7506.59},{"date":"2025-12-16","open":7029,"high":7040,"low":7025,"close":7034,"volume":1092468,"rsi_14":19.51,"sma_20":7589.42,"sma_60":7629.43,"sma_120":7507.97},{"date":"2025-12-17","open":7057,"high":7066,"low":7034,"close":7038,"volume":829737,"rsi_14":19.72,"sma_20":7583.85,"sma_60":7626.52,"sma_120":7508.98},{"date":"2025-12-18","open":7057,"high":7061,"low":7047,"close":7057,"volume":1034316,"rsi_14":25.0,"sma_20":7580.1,"sma_60":7624.12,"sma_120":7509.87},{"date":"2025-12-19","open":7075,"high":7084,"low":7052,"close":7057,"volume":1494944,"rsi_14":27.69,"sma_20":7574.77,"sma_60":7623.53,"sma_120":7510.58},{"date":"2025-12-22","open":7047,"high":7052,"low":7025,"close":7034,"volume":1847704,"rsi_14":29.51,"sma_20":7566.75,"sma_60":7622.54,"sma_120":7511.12},{"date":"2025-12-23","open":7034,"high":7052,"low":7034,"close":7047,"volume":1196627,"rsi_14":32.81,"sma_20":7558.2,"sma_60":7621.8,"sma_120":7512.08},{"date":"2025-12-24","open":7066,"high":7070,"low":7057,"close":7066,"volume":1085433,"rsi_14":36.76,"sma_20":7549.42,"sma_60":7620.62,"sma_120":7512.5},{"date":"2025-12-26","open":7089,"high":7089,"low":7061,"close":7066,"volume":1495781,"rsi_14":39.06,"sma_20":7540.43,"sma_60":7620.19,"sma_120":7512.9},{"date":"2025-12-29","open":7077,"high":7077,"low":7049,"close":7058,"volume":1270507,"rsi_14":35.21,"sma_20":7528.05,"sma_60":7618.45,"sma_120":7512.71},{"date":"2025-12-30","open":7081,"high":7086,"low":7063,"close":7072,"volume":1065771,"rsi_14":40.0,"sma_20":7518.09,"sma_60":7616.44,"sma_120":7513.0},{"date":"2026-01-02","open":7026,"high":7026,"low":6985,"close":6994,"volume":2084484,"rsi_14":30.59,"sma_20":7506.19,"sma_60":7612.61,"sma_120":7512.79},{"date":"2026-01-05","open":6994,"high":7003,"low":6982,"close":6998,"volume":3050844,"rsi_14":22.37,"sma_20":7494.54,"sma_60":7609.57,"sma_120":7513.28},{"date":"2026-01-06","open":7012,"high":7017,"low":6989,"close":6998,"volume":1765603,"rsi_14":26.56,"sma_20":7482.88,"sma_60":7606.01,"sma_120":7513.81},{"date":"2026-01-07","open":7003,"high":7017,"low":7003,"close":7012,"volume":1979769,"rsi_14":33.9,"sma_20":7472.92,"sma_60":7602.7,"sma_120":7513.84},{"date":"2026-01-08","open":7035,"high":7054,"low":7031,"close":7049,"volume":1942637,"rsi_14":40.91,"sma_20":7467.34,"sma_60":7598.8,"sma_120":7514.34},{"date":"2026-01-09","open":7040,"high":7044,"low":7026,"close":7026,"volume":1360344,"rsi_14":37.14,"sma_20":7461.51,"sma_60":7593.86,"sma_120":7515.38},{"date":"2026-01-12","open":7058,"high":7068,"low":7026,"close":7026,"volume":1956596,"rsi_14":33.33,"sma_20":7455.2,"sma_60":7588.6,"sma_120":7516.54},{"date":"2026-01-13","open":7054,"high":7063,"low":7035,"close":7035,"volume":2081670,"rsi_14":35.29,"sma_20":7446.94,"sma_60":7583.66,"sma_120":7518.02},{"date":"2026-01-14","open":7054,"high":7058,"low":7040,"close":7058,"volume":1614093,"rsi_14":42.65,"sma_20":7442.81,"sma_60":7578.25,"sma_120":7520.0},{"date":"2026-01-15","open":7100,"high":7104,"low":7091,"close":7095,"volume":1548702,"rsi_14":46.58,"sma_20":7442.57,"sma_60":7574.21,"sma_120":7521.88},{"date":"2026-01-16","open":7095,"high":7104,"low":7086,"close":7091,"volume":1975504,"rsi_14":42.86,"sma_20":7441.84,"sma_60":7569.37,"sma_120":7523.57},{"date":"2026-01-19","open":7130,"high":7130,"low":7106,"close":7106,"volume":1726667,"rsi_14":36.59,"sma_20":7437.96,"sma_60":7562.84,"sma_120":7524.57},{"date":"2026-01-20","open":7021,"high":7026,"low":6998,"close":7003,"volume":2278748,"rsi_14":41.67,"sma_20":7431.4,"sma_60":7555.81,"sma_120":7525.25},{"date":"2026-01-21","open":6961,"high":6985,"low":6957,"close":6975,"volume":2121847,"rsi_14":36.0,"sma_20":7423.38,"sma_60":7548.77,"sma_120":7525.77},{"date":"2026-01-22","open":7031,"high":7040,"low":7017,"close":7031,"volume":1741263,"rsi_14":55.71,"sma_20":7419.5,"sma_60":7543.54,"sma_120":7526.55},{"date":"2026-01-23","open":7068,"high":7077,"low":7054,"close":7068,"volume":1784931,"rsi_14":59.74,"sma_20":7416.83,"sma_60":7537.73,"sma_120":7527.65},{"date":"2026-01-26","open":7095,"high":7102,"low":7081,"close":7095,"volume":2290072,"rsi_14":62.65,"sma_20":7414.64,"sma_60":7532.03,"sma_120":7529.14},{"date":"2026-01-27","open":7100,"high":7104,"low":7086,"close":7095,"volume":1874220,"rsi_14":61.25,"sma_20":7412.46,"sma_60":7528.0,"sma_120":7530.03},{"date":"2026-01-28","open":7054,"high":7058,"low":7044,"close":7058,"volume":2491643,"rsi_14":51.25,"sma_20":7412.46,"sma_60":7523.85,"sma_120":7530.61},{"date":"2026-01-29","open":7051,"high":7056,"low":7004,"close":7014,"volume":2268482,"rsi_14":41.0,"sma_20":7405.66,"sma_60":7518.28,"sma_120":7530.49},{"date":"2026-01-30","open":7032,"high":7037,"low":6972,"close":6990,"volume":2479846,"rsi_14":39.05,"sma_20":7401.77,"sma_60":7512.04,"sma_120":7529.71},{"date":"2026-02-02","open":7009,"high":7032,"low":6981,"close":7032,"volume":2883324,"rsi_14":42.86,"sma_20":7399.83,"sma_60":7506.43,"sma_120":7528.75},{"date":"2026-02-03","open":6995,"high":7004,"low":6986,"close":6986,"volume":2435617,"rsi_14":36.75,"sma_20":7395.46,"sma_60":7501.25,"sma_120":7527.29},{"date":"2026-02-04","open":7009,"high":7014,"low":6990,"close":6995,"volume":2385815,"rsi_14":33.33,"sma_20":7390.84,"sma_60":7495.68,"sma_120":7526.17},{"date":"2026-02-05","open":6990,"high":7000,"low":6976,"close":6995,"volume":2377715,"rsi_14":33.64,"sma_20":7384.29,"sma_60":7490.8,"sma_120":7525.04},{"date":"2026-02-06","open":7060,"high":7090,"low":7051,"close":7051,"volume":2949241,"rsi_14":44.55,"sma_20":7381.86,"sma_60":7486.43,"sma_120":7524.32},{"date":"2026-02-09","open":7046,"high":7060,"low":7023,"close":7037,"volume":1619855,"rsi_14":46.23,"sma_20":7378.7,"sma_60":7481.26,"sma_120":7523.55},{"date":"2026-02-10","open":7060,"high":7079,"low":7060,"close":7079,"volume":1779611,"rsi_14":53.21,"sma_20":7377.25,"sma_60":7476.56,"sma_120":7523.26},{"date":"2026-02-11","open":7130,"high":7139,"low":7121,"close":7135,"volume":2060169,"rsi_14":53.21,"sma_20":7377.49,"sma_60":7473.74,"sma_120":7523.02},{"date":"2026-02-12","open":7111,"high":7121,"low":7097,"close":7111,"volume":1581562,"rsi_14":47.17,"sma_20":7374.57,"sma_60":7470.88,"sma_120":7523.42},{"date":"2026-02-13","open":7172,"high":7177,"low":7153,"close":7158,"volume":1475164,"rsi_14":49.09,"sma_20":7374.33,"sma_60":7468.53,"sma_120":7524.48},{"date":"2026-02-19","open":7191,"high":7191,"low":7172,"close":7172,"volume":1774422,"rsi_14":50.44,"sma_20":7377.73,"sma_60":7466.51,"sma_120":7525.54},{"date":"2026-02-20","open":7200,"high":7214,"low":7191,"close":7209,"volume":1748408,"rsi_14":57.52,"sma_20":7384.77,"sma_60":7465.42,"sma_120":7526.79},{"date":"2026-02-23","open":7181,"high":7205,"low":7158,"close":7200,"volume":1797986,"rsi_14":72.22,"sma_20":7392.79,"sma_60":7463.65,"sma_120":7528.05},{"date":"2026-02-24","open":7205,"high":7209,"low":7195,"close":7200,"volume":1263661,"rsi_14":76.47,"sma_20":7397.89,"sma_60":7461.38,"sma_120":7528.85},{"date":"2026-02-25","open":7223,"high":7223,"low":7205,"close":7214,"volume":1476444,"rsi_14":74.68,"sma_20":7401.77,"sma_60":7458.94,"sma_120":7530.2},{"date":"2026-02-26","open":7225,"high":7225,"low":7202,"close":7216,"volume":2506611,"rsi_14":70.24,"sma_20":7400.56,"sma_60":7454.87,"sma_120":7530.89},{"date":"2026-02-27","open":7254,"high":7258,"low":7244,"close":7254,"volume":1788009,"rsi_14":72.22,"sma_20":7401.29,"sma_60":7451.39,"sma_120":7531.68},{"date":"2026-03-03","open":7222,"high":7227,"low":7169,"close":7178,"volume":2774686,"rsi_14":79.1,"sma_20":7411.15,"sma_60":7450.55,"sma_120":7533.63},{"date":"2026-03-04","open":7174,"high":7207,"low":7155,"close":7155,"volume":4326202,"rsi_14":73.24,"sma_20":7425.83,"sma_60":7449.86,"sma_120":7535.93},{"date":"2026-03-05","open":7158,"high":7163,"low":7121,"close":7131,"volume":1821282,"rsi_14":72.11,"sma_20":7440.56,"sma_60":7449.51,"sma_120":7538.07},{"date":"2026-03-06","open":7132,"high":7140,"low":7122,"close":7136,"volume":1459049,"rsi_14":69.98,"sma_20":7453.32,"sma_60":7449.23,"sma_120":7540.59},{"date":"2026-03-09","open":7098,"high":7098,"low":7055,"close":7084,"volume":2651530,"rsi_14":59.0,"sma_20":7465.72,"sma_60":7448.02,"sma_120":7541.78},{"date":"2026-03-10","open":7154,"high":7178,"low":7149,"close":7159,"volume":1440933,"rsi_14":67.26,"sma_20":7481.63,"sma_60":7448.47,"sma_120":7543.14},{"date":"2026-03-11","open":7102,"high":7127,"low":7097,"close":7112,"volume":1015535,"rsi_14":58.65,"sma_20":7495.07,"sma_60":7448.9,"sma_120":7543.42},{"date":"2026-03-12","open":7004,"high":7028,"low":6999,"close":7013,"volume":2272852,"rsi_14":48.42,"sma_20":7500.34,"sma_60":7447.9,"sma_120":7542.3},{"date":"2026-03-13","open":7004,"high":7014,"low":6999,"close":6999,"volume":1620935,"rsi_14":44.09,"sma_20":7505.55,"sma_60":7446.48,"sma_120":7541.28},{"date":"2026-03-16","open":6999,"high":7014,"low":6981,"close":6999,"volume":1809920,"rsi_14":44.77,"sma_20":7508.57,"sma_60":7444.25,"sma_120":7540.06},{"date":"2026-03-17","open":7018,"high":7028,"low":7010,"close":7013,"volume":1500396,"rsi_14":46.12,"sma_20":7509.47,"sma_60":7443.26,"sma_120":7538.64},{"date":"2026-03-18","open":7037,"high":7070,"low":7037,"close":7070,"volume":2247806,"rsi_14":49.66,"sma_20":7514.58,"sma_60":7443.91,"sma_120":7537.95},{"date":"2026-03-19","open":7018,"high":7028,"low":7001,"close":7013,"volume":3100722,"rsi_14":50.61,"sma_20":7514.26,"sma_60":7443.48,"sma_120":7536.45},{"date":"2026-03-20","open":7051,"high":7071,"low":7043,"close":7051,"volume":1732459,"rsi_14":50.61,"sma_20":7515.16,"sma_60":7443.62,"sma_120":7535.07},{"date":"2026-03-23","open":6869,"high":6874,"low":6831,"close":6836,"volume":3823813,"rsi_14":28.9,"sma_20":7506.4,"sma_60":7440.86,"sma_120":7532.49},{"date":"2026-03-24","open":6906,"high":6915,"low":6869,"close":6882,"volume":2373625,"rsi_14":34.96,"sma_20":7500.64,"sma_60":7438.94,"sma_120":7531.23},{"date":"2026-03-25","open":6909,"high":6928,"low":6906,"close":6906,"volume":1896253,"rsi_14":38.38,"sma_20":7496.14,"sma_60":7437.84,"sma_120":7530.19},{"date":"2026-03-26","open":6933,"high":6938,"low":6910,"close":6915,"volume":933156,"rsi_14":38.83,"sma_20":7491.38,"sma_60":7436.66,"sma_120":7529.23},{"date":"2026-03-27","open":6901,"high":6906,"low":6869,"close":6882,"volume":2277191,"rsi_14":40.0,"sma_20":7488.54,"sma_60":7434.58,"sma_120":7527.6},{"date":"2026-03-30","open":6868,"high":6896,"low":6854,"close":6896,"volume":1968355,"rsi_14":33.94,"sma_20":7484.54,"sma_60":7432.76,"sma_120":7526.48},{"date":"2026-03-31","open":6929,"high":6953,"low":6915,"close":6943,"volume":1770723,"rsi_14":41.82,"sma_20":7475.87,"sma_60":7433.16,"sma_120":7525.8},{"date":"2026-04-01","open":6939,"high":6972,"low":6935,"close":6972,"volume":1402697,"rsi_14":52.72,"sma_20":7469.93,"sma_60":7433.8,"sma_120":7525.12},{"date":"2026-04-02","open":6948,"high":6958,"low":6896,"close":6901,"volume":1968755,"rsi_14":47.71,"sma_20":7461.41,"sma_60":7434.58,"sma_120":7523.6},{"date":"2026-04-03","open":7100,"high":7104,"low":7090,"close":7090,"volume":1138366,"rsi_14":51.65,"sma_20":7455.21,"sma_60":7436.12,"sma_120":7522.84},{"date":"2026-04-06","open":6924,"high":6943,"low":6920,"close":6920,"volume":2001000,"rsi_14":33.89,"sma_20":7435.79,"sma_60":7432.32,"sma_120":7519.17},{"date":"2026-04-07","open":6953,"high":6953,"low":6929,"close":6934,"volume":1249082,"rsi_14":30.62,"sma_20":7413.08,"sma_60":7428.52,"sma_120":7515.61},{"date":"2026-04-08","open":6990,"high":7005,"low":6980,"close":7005,"volume":1659716,"rsi_14":37.95,"sma_20":7396.49,"sma_60":7425.28,"sma_120":7512.04},{"date":"2026-04-09","open":6976,"high":6976,"low":6962,"close":6967,"volume":925215,"rsi_14":33.82,"sma_20":7383.2,"sma_60":7421.8,"sma_120":7507.83},{"date":"2026-04-10","open":6966,"high":6966,"low":6948,"close":6958,"volume":613993,"rsi_14":40.0,"sma_20":7370.25,"sma_60":7418.17,"sma_120":7503.38},{"date":"2026-04-13","open":6916,"high":6925,"low":6906,"close":6925,"volume":984104,"rsi_14":34.33,"sma_20":7355.55,"sma_60":7413.79,"sma_120":7498.73},{"date":"2026-04-14","open":6968,"high":6981,"low":6959,"close":6972,"volume":1327277,"rsi_14":36.19,"sma_20":7342.47,"sma_60":7409.81,"sma_120":7494.03},{"date":"2026-04-15","open":7010,"high":7014,"low":6995,"close":7005,"volume":1379312,"rsi_14":38.16,"sma_20":7328.13,"sma_60":7405.76,"sma_120":7489.99},{"date":"2026-04-16","open":6972,"high":6977,"low":6963,"close":6972,"volume":1505210,"rsi_14":38.14,"sma_20":7315.05,"sma_60":7401.21,"sma_120":7485.29},{"date":"2026-04-17","open":6934,"high":6939,"low":6921,"close":6929,"volume":2103259,"rsi_14":35.09,"sma_20":7297.86,"sma_60":7396.92,"sma_120":7479.88},{"date":"2026-04-20","open":6953,"high":6967,"low":6953,"close":6967,"volume":1471319,"rsi_14":34.21,"sma_20":7290.36,"sma_60":7393.84,"sma_120":7474.83},{"date":"2026-04-21","open":6986,"high":6995,"low":6976,"close":6991,"volume":1341922,"rsi_14":33.78,"sma_20":7281.53,"sma_60":7391.65,"sma_120":7470.21},{"date":"2026-04-22","open":6971,"high":6981,"low":6967,"close":6967,"volume":1609826,"rsi_14":35.95,"sma_20":7270.24,"sma_60":7388.09,"sma_120":7465.81},{"date":"2026-04-23","open":6971,"high":6976,"low":6954,"close":6962,"volume":1275496,"rsi_14":31.36,"sma_20":7258.23,"sma_60":7383.79,"sma_120":7460.76},{"date":"2026-04-24","open":6962,"high":6971,"low":6958,"close":6962,"volume":1269629,"rsi_14":55.08,"sma_20":7247.95,"sma_60":7379.02,"sma_120":7455.52},{"date":"2026-04-27","open":6953,"high":6966,"low":6953,"close":6958,"volume":1611605,"rsi_14":53.03,"sma_20":7236.68,"sma_60":7374.17,"sma_120":7451.08},{"date":"2026-04-28","open":6943,"high":6943,"low":6920,"close":6920,"volume":3185904,"rsi_14":38.52,"sma_20":7220.94,"sma_60":7369.32,"sma_120":7446.59},{"date":"2026-04-29","open":6938,"high":6943,"low":6928,"close":6943,"volume":1717819,"rsi_14":46.11,"sma_20":7204.73,"sma_60":7366.83,"sma_120":7442.55},{"date":"2026-04-30","open":6890,"high":6895,"low":6862,"close":6876,"volume":2065852,"rsi_14":39.52,"sma_20":7188.8,"sma_60":7363.59,"sma_120":7437.81},{"date":"2026-05-04","open":6919,"high":6919,"low":6892,"close":6895,"volume":1977906,"rsi_14":45.79,"sma_20":7171.3,"sma_60":7359.94,"sma_120":7433.19},{"date":"2026-05-06","open":6905,"high":6919,"low":6885,"close":6914,"volume":3288538,"rsi_14":41.76,"sma_20":7170.8,"sma_60":7357.44,"sma_120":7429.34},{"date":"2026-05-07","open":6948,"high":6952,"low":6933,"close":6948,"volume":1946140,"rsi_14":41.76,"sma_20":7171.35,"sma_60":7355.35,"sma_120":7425.52},{"date":"2026-05-08","open":6924,"high":6929,"low":6905,"close":6914,"volume":1440707,"rsi_14":41.76,"sma_20":7166.5,"sma_60":7352.69,"sma_120":7421.74},{"date":"2026-05-11","open":6989,"high":6999,"low":6975,"close":6980,"volume":3044086,"rsi_14":46.45,"sma_20":7163.35,"sma_60":7348.96,"sma_120":7417.7},{"date":"2026-05-12","open":6976,"high":6976,"low":6951,"close":6951,"volume":2122899,"rsi_14":35.87,"sma_20":7159.15,"sma_60":7344.98,"sma_120":7413.12},{"date":"2026-05-13","open":6931,"high":6936,"low":6922,"close":6927,"volume":2296931,"rsi_14":28.66,"sma_20":7155.55,"sma_60":7339.89,"sma_120":7408.23},{"date":"2026-05-14","open":6922,"high":6927,"low":6912,"close":6922,"volume":1664191,"rsi_14":30.42,"sma_20":7149.3,"sma_60":7333.75,"sma_120":7403.74},{"date":"2026-05-15","open":6922,"high":6927,"low":6869,"close":6879,"volume":3190333,"rsi_14":26.93,"sma_20":7139.05,"sma_60":7327.25,"sma_120":7399.07},{"date":"2026-05-18","open":6817,"high":6822,"low":6783,"close":6802,"volume":2781529,"rsi_14":22.01,"sma_20":7126.65,"sma_60":7318.65,"sma_120":7393.59},{"date":"2026-05-19","open":6822,"high":6827,"low":6802,"close":6807,"volume":1925156,"rsi_14":23.13,"sma_20":7116.65,"sma_60":7309.89,"sma_120":7388.2},{"date":"2026-05-20","open":6783,"high":6783,"low":6734,"close":6783,"volume":3363947,"rsi_14":23.91,"sma_20":7103.45,"sma_60":7300.07,"sma_120":7382.75},{"date":"2026-05-21","open":6831,"high":6846,"low":6822,"close":6831,"volume":1790088,"rsi_14":28.89,"sma_20":7091.5,"sma_60":7291.22,"sma_120":7377.43},{"date":"2026-05-22","open":6869,"high":6879,"low":6864,"close":6874,"volume":1493557,"rsi_14":41.15,"sma_20":7082.95,"sma_60":7283.11,"sma_120":7372.24},{"date":"2026-05-26","open":6946,"high":6946,"low":6912,"close":6917,"volume":2727677,"rsi_14":44.59,"sma_20":7076.9,"sma_60":7275.5,"sma_120":7367.22},{"date":"2026-05-27","open":6950,"high":6960,"low":6946,"close":6946,"volume":1708558,"rsi_14":45.7,"sma_20":7072.3,"sma_60":7269.6,"sma_120":7362.23},{"date":"2026-05-28","open":6947,"high":6947,"low":6894,"close":6929,"volume":1985620,"rsi_14":39.36,"sma_20":7066.95,"sma_60":7262.72,"sma_120":7357.06},{"date":"2026-05-29","open":6978,"high":6987,"low":6963,"close":6982,"volume":2436404,"rsi_14":49.56,"sma_20":7066.25,"sma_60":7254.35,"sma_120":7352.45},{"date":"2026-06-01","open":6973,"high":6978,"low":6933,"close":6963,"volume":2356362,"rsi_14":47.98,"sma_20":7063.55,"sma_60":7246.07,"sma_120":7347.96},{"date":"2026-06-02","open":6907,"high":6926,"low":6897,"close":6926,"volume":2329151,"rsi_14":54.83,"sma_20":7066.05,"sma_60":7238.76,"sma_120":7344.13},{"date":"2026-06-04","open":6921,"high":6921,"low":6897,"close":6902,"volume":1489548,"rsi_14":54.6,"sma_20":7066.35,"sma_60":7230.95,"sma_120":7340.09},{"date":"2026-06-05","open":6926,"high":6931,"low":6907,"close":6926,"volume":2085668,"rsi_14":57.43,"sma_20":7066.9,"sma_60":7224.5,"sma_120":7336.26},{"date":"2026-06-08","open":6893,"high":6903,"low":6861,"close":6864,"volume":2305309,"rsi_14":55.21,"sma_20":7062.45,"sma_60":7215.63,"sma_120":7332.05},{"date":"2026-06-09","open":6873,"high":6883,"low":6850,"close":6878,"volume":1223694,"rsi_14":66.15,"sma_20":7060.5,"sma_60":7207.83,"sma_120":7328.36},{"date":"2026-06-10","open":6902,"high":6907,"low":6878,"close":6893,"volume":1259595,"rsi_14":66.88,"sma_20":7059.55,"sma_60":7202.03,"sma_120":7324.97},{"date":"2026-06-11","open":6868,"high":6888,"low":6850,"close":6883,"volume":1465398,"rsi_14":69.11,"sma_20":7059.6,"sma_60":7196.33,"sma_120":7321.41},{"date":"2026-06-12","open":6963,"high":6963,"low":6945,"close":6955,"volume":1371385,"rsi_14":70.8,"sma_20":7064.55,"sma_60":7191.88,"sma_120":7318.07},{"date":"2026-06-15","open":7055,"high":7070,"low":7055,"close":7060,"volume":1067807,"rsi_14":70.17,"sma_20":7071.45,"sma_60":7187.74,"sma_120":7315.5},{"date":"2026-06-16","open":7021,"high":7026,"low":7011,"close":7016,"volume":859368,"rsi_14":60.65,"sma_20":7078.4,"sma_60":7181.86,"sma_120":7312.88},{"date":"2026-06-17","open":7050,"high":7065,"low":7045,"close":7055,"volume":1270193,"rsi_14":61.47,"sma_20":7091.2,"sma_60":7177.63,"sma_120":7310.56},{"date":"2026-06-18","open":7065,"high":7104,"low":7060,"close":7089,"volume":2809769,"rsi_14":66.6,"sma_20":7105.5,"sma_60":7173.34,"sma_120":7308.48},{"date":"2026-06-19","open":7027,"high":7036,"low":7003,"close":7008,"volume":1067643,"rsi_14":61.07,"sma_20":7120.55,"sma_60":7171.45,"sma_120":7306.15},{"date":"2026-06-22","open":7059,"high":7085,"low":7049,"close":7079,"volume":1080544,"rsi_14":63.93,"sma_20":7133.15,"sma_60":7168.73,"sma_120":7303.83},{"date":"2026-06-23","open":7060,"high":7062,"low":7040,"close":7055,"volume":1735878,"rsi_14":57.07,"sma_20":7142.3,"sma_60":7165.16,"sma_120":7301.5},{"date":"2026-06-24","open":7059,"high":7079,"low":7054,"close":7069,"volume":1459583,"rsi_14":62.16,"sma_20":7149.95,"sma_60":7161.69,"sma_120":7299.18},{"date":"2026-06-25","open":7140,"high":7145,"low":7127,"close":7132,"volume":1156221,"rsi_14":65.55,"sma_20":7159.4,"sma_60":7159.88,"sma_120":7297.23},{"date":"2026-06-26","open":7060,"high":7068,"low":7051,"close":7065,"volume":1124275,"rsi_14":77.0,"sma_20":7170.05,"sma_60":7157.89,"sma_120":7295.33},{"date":"2026-06-29","open":7140,"high":7144,"low":7117,"close":7140,"volume":852840,"rsi_14":76.08,"sma_20":7178.0,"sma_60":7155.06,"sma_120":7294.11},{"date":"2026-06-30","open":7141,"high":7145,"low":7131,"close":7145,"volume":1082863,"rsi_14":75.41,"sma_20":7187.2,"sma_60":7151.83,"sma_120":7292.82},{"date":"2026-07-01","open":7047,"high":7062,"low":7037,"close":7042,"volume":1504136,"rsi_14":59.74,"sma_20":7189.4,"sma_60":7148.08,"sma_120":7291.33},{"date":"2026-07-02","open":7028,"high":7033,"low":7003,"close":7018,"volume":868370,"rsi_14":48.65,"sma_20":7191.6,"sma_60":7143.08,"sma_120":7289.6},{"date":"2026-07-03","open":6952,"high":6962,"low":6937,"close":6942,"volume":1411043,"rsi_14":43.39,"sma_20":7192.3,"sma_60":7143.33,"sma_120":7287.83},{"date":"2026-07-06","open":6927,"high":6947,"low":6927,"close":6937,"volume":777066,"rsi_14":48.38,"sma_20":7196.0,"sma_60":7143.27,"sma_120":7285.89},{"date":"2026-07-07","open":6937,"high":6937,"low":6903,"close":6908,"volume":1112569,"rsi_14":37.88,"sma_20":7197.45,"sma_60":7141.48,"sma_120":7283.38},{"date":"2026-07-08","open":6855,"high":6860,"low":6840,"close":6860,"volume":1320414,"rsi_14":26.09,"sma_20":7195.65,"sma_60":7139.52,"sma_120":7280.66},{"date":"2026-07-09","open":6845,"high":6860,"low":6835,"close":6855,"volume":711814,"rsi_14":26.47,"sma_20":7194.1,"sma_60":7137.62,"sma_120":7277.89},{"date":"2026-07-10","open":6855,"high":6884,"low":6840,"close":6879,"volume":890992,"rsi_14":31.51,"sma_20":7190.05,"sma_60":7136.72,"sma_120":7275.25},{"date":"2026-07-13","open":6845,"high":6850,"low":6825,"close":6835,"volume":1580376,"rsi_14":29.87,"sma_20":7182.05,"sma_60":7134.27,"sma_120":7272.04},{"date":"2026-07-14","open":6811,"high":6816,"low":6786,"close":6811,"volume":1539726,"rsi_14":25.32,"sma_20":7175.0,"sma_60":7130.82,"sma_120":7268.29},{"date":"2026-07-15","open":6820,"high":6835,"low":6801,"close":6816,"volume":1772034,"rsi_14":11.94,"sma_20":7166.25,"sma_60":7128.03,"sma_120":7264.62},{"date":"2026-07-16","open":6831,"high":6836,"low":6812,"close":6821,"volume":1290160,"rsi_14":11.94,"sma_20":7156.0,"sma_60":7126.05,"sma_120":7261.48},{"date":"2026-07-20","open":6826,"high":6831,"low":6812,"close":6826,"volume":760765,"rsi_14":13.24,"sma_20":7146.5,"sma_60":7123.5,"sma_120":7258.67},{"date":"2026-07-21","open":6802,"high":6821,"low":6802,"close":6821,"volume":1307611,"rsi_14":11.76,"sma_20":7136.75,"sma_60":7120.47,"sma_120":7256.06},{"date":"2026-07-22","open":6797,"high":6802,"low":6787,"close":6787,"volume":1531744,"rsi_14":14.81,"sma_20":7126.5,"sma_60":7117.25,"sma_120":7252.67},{"date":"2026-07-23","open":6777,"high":6786,"low":6772,"close":6782,"volume":1283560,"rsi_14":16.0,"sma_20":7115.25,"sma_60":7114.03,"sma_120":7248.91},{"date":"2026-07-24","open":6762,"high":6762,"low":6743,"close":6748,"volume":1476540,"rsi_14":14.29,"sma_20":7099.0,"sma_60":7110.23,"sma_120":7244.62},{"date":"2026-07-27","open":6791,"high":6806,"low":6786,"close":6806,"volume":1165012,"rsi_14":29.85,"sma_20":7085.5,"sma_60":7107.5,"sma_120":7240.83},{"date":"2026-07-28","open":6797,"high":6802,"low":6787,"close":6802,"volume":1214774,"rsi_14":32.26,"sma_20":7071.75,"sma_60":7105.33,"sma_120":7237.33},{"date":"2026-07-29","open":6811,"high":6816,"low":6801,"close":6816,"volume":1339442,"rsi_14":31.75,"sma_20":7055.0,"sma_60":7101.92,"sma_120":7234.37},{"date":"2026-07-30","open":6718,"high":6723,"low":6679,"close":6684,"volume":1642717,"rsi_14":22.47,"sma_20":7036.75,"sma_60":7097.4,"sma_120":7230.5},{"date":"2026-07-31","open":6703,"high":6735,"low":6693,"close":6728,"volume":1662414,"rsi_14":25.81,"sma_20":7022.0,"sma_60":7093.32,"sma_120":7226.63},{"date":"2026-08-03","open":6685,"high":6694,"low":6680,"close":6689,"volume":796215,"rsi_14":26.09,"sma_20":7005.5,"sma_60":7088.23,"sma_120":7222.84},{"date":"2026-08-04","open":6688,"high":6688,"low":6669,"close":6674,"volume":956035,"rsi_14":26.67,"sma_20":6988.5,"sma_60":7082.32,"sma_120":7218.83},{"date":"2026-08-05","open":6732,"high":6761,"low":6717,"close":6757,"volume":1272614,"rsi_14":37.74,"sma_20":6977.25,"sma_60":7078.4,"sma_120":7215.54},{"date":"2026-08-06","open":6757,"high":6761,"low":6742,"close":6747,"volume":951463,"rsi_14":36.45,"sma_20":6968.0,"sma_60":7074.4,"sma_120":7211.68},{"date":"2026-08-07","open":6708,"high":6713,"low":6688,"close":6703,"volume":1458611,"rsi_14":33.04,"sma_20":6956.75,"sma_60":7070.15,"sma_120":7207.57},{"date":"2026-08-10","open":6688,"high":6713,"low":6684,"close":6713,"volume":1566105,"rsi_14":39.89,"sma_20":6906.05,"sma_60":7005.92,"sma_120":7171.13},{"date":"2026-08-11","open":6674,"high":6684,"low":6659,"close":6659,"volume":1208966,"rsi_14":38.39,"sma_20":6897.1,"sma_60":7002.57,"sma_120":7165.79},{"date":"2026-08-12","open":6689,"high":6699,"low":6680,"close":6694,"volume":1358432,"rsi_14":42.37,"sma_20":6891.1,"sma_60":7000.53,"sma_120":7160.94},{"date":"2026-08-13","open":6693,"high":6705,"low":6684,"close":6703,"volume":738926,"rsi_14":46.02,"sma_20":6885.35,"sma_60":6999.97,"sma_120":7155.78},{"date":"2026-08-14","open":6723,"high":6728,"low":6708,"close":6713,"volume":1220713,"rsi_14":40.78,"sma_20":6879.9,"sma_60":6999.48,"sma_120":7150.57},{"date":"2026-08-18","open":6635,"high":6635,"low":6610,"close":6620,"volume":2335592,"rsi_14":34.71,"sma_20":6869.45,"sma_60":6997.82,"sma_120":7144.25},{"date":"2026-08-19","open":6645,"high":6664,"low":6635,"close":6654,"volume":1675778,"rsi_14":36.8,"sma_20":6861.0,"sma_60":6995.93,"sma_120":7138.3},{"date":"2026-08-20","open":6742,"high":6757,"low":6739,"close":6747,"volume":1331535,"rsi_14":55.56,"sma_20":6859.0,"sma_60":6994.9,"sma_120":7133.15},{"date":"2026-08-21","open":6694,"high":6704,"low":6689,"close":6694,"volume":1654664,"rsi_14":47.06,"sma_20":6854.5,"sma_60":6992.22,"sma_120":7127.41},{"date":"2026-08-24","open":6684,"high":6703,"low":6684,"close":6698,"volume":976280,"rsi_14":50.89,"sma_20":6852.0,"sma_60":6989.13,"sma_120":7122.32},{"date":"2026-08-25","open":6708,"high":6728,"low":6703,"close":6723,"volume":692469,"rsi_14":54.39,"sma_20":6847.75,"sma_60":6986.78,"sma_120":7117.12},{"date":"2026-08-26","open":6766,"high":6771,"low":6752,"close":6752,"volume":727755,"rsi_14":49.51,"sma_20":6845.25,"sma_60":6984.05,"sma_120":7110.97},{"date":"2026-08-27","open":6766,"high":6771,"low":6752,"close":6757,"volume":974668,"rsi_14":50.98,"sma_20":6842.25,"sma_60":6981.72,"sma_120":7105.07},{"date":"2026-08-28","open":6756,"high":6758,"low":6736,"close":6751,"volume":656071,"rsi_14":48.15,"sma_20":6842.25,"sma_60":6977.57,"sma_120":7098.74},{"date":"2026-08-31","open":6746,"high":6751,"low":6726,"close":6741,"volume":1359313,"rsi_14":52.64,"sma_20":6781.05,"sma_60":6909.6,"sma_120":7058.59},{"date":"2026-09-01","open":6701,"high":6711,"low":6677,"close":6687,"volume":1375486,"rsi_14":52.64,"sma_20":6780.8,"sma_60":6905.48,"sma_120":7052.14},{"date":"2026-09-02","open":6672,"high":6682,"low":6657,"close":6657,"volume":1448093,"rsi_14":45.73,"sma_20":6779.8,"sma_60":6901.93,"sma_120":7044.78},{"date":"2026-09-03","open":6702,"high":6717,"low":6692,"close":6697,"volume":1203004,"rsi_14":49.0,"sma_20":6776.55,"sma_60":6898.8,"sma_120":7038.16},{"date":"2026-09-04","open":6707,"high":6722,"low":6707,"close":6717,"volume":806794,"rsi_14":50.0,"sma_20":6774.8,"sma_60":6895.75,"sma_120":7032.59},{"date":"2026-09-07","open":6702,"high":6717,"low":6689,"close":6692,"volume":1254768,"rsi_14":57.86,"sma_20":6774.05,"sma_60":6892.45,"sma_120":7026.94},{"date":"2026-09-08","open":6702,"high":6732,"low":6692,"close":6692,"volume":1448164,"rsi_14":54.32,"sma_20":6772.8,"sma_60":6887.92,"sma_120":7021.29},{"date":"2026-09-09","open":6707,"high":6727,"low":6707,"close":6712,"volume":592187,"rsi_14":43.94,"sma_20":6775.3,"sma_60":6883.17,"sma_120":7015.68},{"date":"2026-09-10","open":6677,"high":6682,"low":6667,"close":6672,"volume":638891,"rsi_14":46.03,"sma_20":6774.05,"sma_60":6878.47,"sma_120":7009.23},{"date":"2026-09-11","open":6598,"high":6618,"low":6598,"close":6608,"volume":1024562,"rsi_14":37.33,"sma_20":6769.05,"sma_60":6872.05,"sma_120":7002.74},{"date":"2026-09-14","open":6555,"high":6555,"low":6537,"close":6546,"volume":726555,"rsi_14":33.8,"sma_20":6763.8,"sma_60":6865.15,"sma_120":6995.97},{"date":"2026-09-15","open":6550,"high":6550,"low":6522,"close":6532,"volume":650858,"rsi_14":26.47,"sma_20":6762.5,"sma_60":6858.15,"sma_120":6990.36},{"date":"2026-09-16","open":6546,"high":6555,"low":6541,"close":6546,"volume":680938,"rsi_14":28.57,"sma_20":6760.25,"sma_60":6851.4,"sma_120":6984.46},{"date":"2026-09-17","open":6571,"high":6600,"low":6571,"close":6576,"volume":1963337,"rsi_14":35.14,"sma_20":6754.75,"sma_60":6845.57,"sma_120":6978.59},{"date":"2026-09-18","open":6621,"high":6630,"low":6613,"close":6621,"volume":702360,"rsi_14":43.21,"sma_20":6754.25,"sma_60":6840.23,"sma_120":6973.02},{"date":"2026-09-21","open":6610,"high":6634,"low":6605,"close":6624,"volume":978317,"rsi_14":50.7,"sma_20":6753.75,"sma_60":6833.92,"sma_120":6967.78},{"date":"2026-09-22","open":6648,"high":6653,"low":6625,"close":6630,"volume":812452,"rsi_14":56.06,"sma_20":6752.25,"sma_60":6827.6,"sma_120":6962.46},{"date":"2026-09-23","open":6625,"high":6638,"low":6625,"close":6630,"volume":609965,"rsi_14":50.0,"sma_20":6749.25,"sma_60":6821.28,"sma_120":6956.71},{"date":"2026-09-28","open":6425,"high":6439,"low":6415,"close":6425,"volume":1731648,"rsi_14":26.04,"sma_20":6735.5,"sma_60":6811.4,"sma_120":6948.96},{"date":"2026-09-29","open":6460,"high":6465,"low":6435,"close":6460,"volume":1041611,"rsi_14":22.73,"sma_20":6717.5,"sma_60":6801.65,"sma_120":6941.05},{"date":"2026-09-30","open":6440,"high":6450,"low":6435,"close":6445,"volume":580681,"rsi_14":22.12,"sma_20":6699.25,"sma_60":6792.05,"sma_120":6932.59},{"date":"2026-10-01","open":6380,"high":6385,"low":6350,"close":6375,"volume":1476831,"rsi_14":17.07,"sma_20":6680.25,"sma_60":6781.37,"sma_120":6926.22},{"date":"2026-10-02","open":6385,"high":6392,"low":6370,"close":6380,"volume":761865,"rsi_14":18.97,"sma_20":6663.0,"sma_60":6770.85,"sma_120":6919.77},{"date":"2026-10-06","open":6345,"high":6345,"low":6325,"close":6330,"volume":914775,"rsi_14":21.98,"sma_20":6590.7,"sma_60":6697.7,"sma_120":6879.98},{"date":"2026-10-07","open":6335,"high":6345,"low":6315,"close":6325,"volume":690247,"rsi_14":20.97,"sma_20":6571.1,"sma_60":6688.72,"sma_120":6872.79},{"date":"2026-10-08","open":6340,"high":6340,"low":6300,"close":6300,"volume":1026762,"rsi_14":20.55,"sma_20":6551.5,"sma_60":6679.4,"sma_120":6865.47},{"date":"2026-10-12","open":6415,"high":6415,"low":6400,"close":6405,"volume":1306827,"rsi_14":32.55,"sma_20":6537.15,"sma_60":6671.43,"sma_120":6859.31},{"date":"2026-10-13","open":6415,"high":6450,"low":6400,"close":6450,"volume":2314317,"rsi_14":34.21,"sma_20":6524.05,"sma_60":6664.95,"sma_120":6853.12},{"date":"2026-10-14","open":6445,"high":6465,"low":6430,"close":6465,"volume":965208,"rsi_14":30.81,"sma_20":6513.65,"sma_60":6659.12,"sma_120":6846.77},{"date":"2026-10-15","open":6495,"high":6530,"low":6485,"close":6520,"volume":1461075,"rsi_14":36.49,"sma_20":6509.25,"sma_60":6654.12,"sma_120":6841.18},{"date":"2026-10-16","open":6560,"high":6570,"low":6540,"close":6540,"volume":1820628,"rsi_14":37.87,"sma_20":6505.6,"sma_60":6649.38,"sma_120":6836.1},{"date":"2026-10-19","open":6560,"high":6570,"low":6555,"close":6560,"volume":1370904,"rsi_14":39.73,"sma_20":6503.7,"sma_60":6644.9,"sma_120":6830.87},{"date":"2026-10-20","open":6520,"high":6520,"low":6500,"close":6515,"volume":758072,"rsi_14":52.48,"sma_20":6498.8,"sma_60":6639.75,"sma_120":6825.06},{"date":"2026-10-21","open":6540,"high":6560,"low":6540,"close":6545,"volume":993969,"rsi_14":58.42,"sma_20":6493.9,"sma_60":6635.67,"sma_120":6819.7},{"date":"2026-10-22","open":6580,"high":6600,"low":6575,"close":6600,"volume":429786,"rsi_14":64.22,"sma_20":6489.5,"sma_60":6632.57,"sma_120":6814.84},{"date":"2026-10-23","open":6690,"high":6695,"low":6650,"close":6650,"volume":938149}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":6650.0,"price_history":[{"date":"2024-02-27","close":7489.6543},{"date":"2024-02-28","close":7478.3862},{"date":"2024-02-29","close":7478.3862},{"date":"2024-03-04","close":7553.5078},{"date":"2024-03-05","close":7542.2407},{"date":"2024-03-06","close":7594.8242},{"date":"2024-03-07","close":7658.6792},{"date":"2024-03-08","close":7662.4375},{"date":"2024-03-11","close":7658.6792},{"date":"2024-03-12","close":7636.1426},{"date":"2024-03-13","close":7587.3135},{"date":"2024-03-14","close":7538.4844},{"date":"2024-03-15","close":7452.0938},{"date":"2024-03-18","close":7444.5811},{"date":"2024-03-19","close":7414.5332},{"date":"2024-03-20","close":7433.3125},{"date":"2024-03-21","close":7425.8008},{"date":"2024-03-22","close":7470.8735},{"date":"2024-03-25","close":7500.9209},{"date":"2024-03-26","close":7467.1167},{"date":"2024-03-27","close":7485.9004},{"date":"2024-03-28","close":7536.8018},{"date":"2024-03-29","close":7586.1855},{"date":"2024-04-01","close":7551.9976},{"date":"2024-04-02","close":7415.2417},{"date":"2024-04-03","close":7362.0576},{"date":"2024-04-04","close":7331.667},{"date":"2024-04-05","close":7381.0493},{"date":"2024-04-08","close":7270.8867},{"date":"2024-04-09","close":7327.8677},{"date":"2024-04-11","close":7221.502},{"date":"2024-04-12","close":7194.9116},{"date":"2024-04-15","close":7191.1133},{"date":"2024-04-16","close":7122.7344},{"date":"2024-04-17","close":7088.5454},{"date":"2024-04-18","close":7183.5151},{"date":"2024-04-19","close":7187.3145},{"date":"2024-04-22","close":7126.5317},{"date":"2024-04-23","close":7156.9219},{"date":"2024-04-24","close":7141.7285},{"date":"2024-04-25","close":7084.7441},{"date":"2024-04-26","close":7065.7524},{"date":"2024-04-29","close":7096.4717},{"date":"2024-04-30","close":7134.8735},{"date":"2024-05-02","close":7134.8735},{"date":"2024-05-03","close":7154.0737},{"date":"2024-05-07","close":7246.2344},{"date":"2024-05-08","close":7253.915},{"date":"2024-05-09","close":7227.0371},{"date":"2024-05-10","close":7261.5972},{"date":"2024-05-13","close":7238.5562},{"date":"2024-05-14","close":7246.2344},{"date":"2024-05-16","close":7384.4785},{"date":"2024-05-17","close":7357.5981},{"date":"2024-05-20","close":7303.8369},{"date":"2024-05-21","close":7296.1597},{"date":"2024-05-22","close":7303.8369},{"date":"2024-05-23","close":7342.2373},{"date":"2024-05-24","close":7303.8369},{"date":"2024-05-27","close":7323.0376},{"date":"2024-05-28","close":7315.3579},{"date":"2024-05-29","close":7211.6763},{"date":"2024-05-30","close":7141.041},{"date":"2024-05-31","close":7195.376},{"date":"2024-06-03","close":7253.5889},{"date":"2024-06-04","close":7323.4463},{"date":"2024-06-05","close":7389.4253},{"date":"2024-06-07","close":7424.3535},{"date":"2024-06-10","close":7307.9248},{"date":"2024-06-11","close":7304.0444},{"date":"2024-06-12","close":7362.2588},{"date":"2024-06-13","close":7428.2349},{"date":"2024-06-14","close":7498.0938},{"date":"2024-06-17","close":7536.9038},{"date":"2024-06-18","close":7501.9741},{"date":"2024-06-19","close":7560.1899},{"date":"2024-06-20","close":7548.5474},{"date":"2024-06-21","close":7521.3794},{"date":"2024-06-24","close":7525.2593},{"date":"2024-06-25","close":7560.1899},{"date":"2024-06-26","close":7529.1406},{"date":"2024-06-27","close":7454.6357},{"date":"2024-06-28","close":7478.1631},{"date":"2024-07-01","close":7344.8335},{"date":"2024-07-02","close":7278.1694},{"date":"2024-07-03","close":7278.1694},{"date":"2024-07-04","close":7344.8335},{"date":"2024-07-05","close":7356.5991},{"date":"2024-07-08","close":7403.6548},{"date":"2024-07-09","close":7431.105},{"date":"2024-07-10","close":7427.1851},{"date":"2024-07-11","close":7438.9478},{"date":"2024-07-12","close":7497.77},{"date":"2024-07-15","close":7454.6357},{"date":"2024-07-16","close":7478.1631},{"date":"2024-07-17","close":7525.2188},{"date":"2024-07-18","close":7533.062},{"date":"2024-07-19","close":7486.0049},{"date":"2024-07-22","close":7478.1631},{"date":"2024-07-23","close":7438.9478},{"date":"2024-07-24","close":7435.0269},{"date":"2024-07-25","close":7364.4424},{"date":"2024-07-26","close":7387.9702},{"date":"2024-07-29","close":7462.4756},{"date":"2024-07-30","close":7486.2549},{"date":"2024-07-31","close":7517.9595},{"date":"2024-08-01","close":7581.3677},{"date":"2024-08-02","close":7640.8179},{"date":"2024-08-05","close":7854.8208},{"date":"2024-08-06","close":7755.7466},{"date":"2024-08-07","close":7676.4834},{"date":"2024-08-08","close":7664.5933},{"date":"2024-08-09","close":7632.8887},{"date":"2024-08-12","close":7664.5933},{"date":"2024-08-13","close":7688.3735},{"date":"2024-08-14","close":7735.9302},{"date":"2024-08-16","close":7735.9302},{"date":"2024-08-19","close":7771.5972},{"date":"2024-08-20","close":7751.7803},{"date":"2024-08-21","close":7811.2271},{"date":"2024-08-22","close":7819.1538},{"date":"2024-08-23","close":7779.521},{"date":"2024-08-26","close":7827.0811},{"date":"2024-08-27","close":8133.8366},{"date":"2024-08-28","close":7779.521},{"date":"2024-08-29","close":7771.5146},{"date":"2024-08-30","close":7751.4971},{"date":"2024-09-02","close":7675.4219},{"date":"2024-09-03","close":7687.4326},{"date":"2024-09-04","close":7787.5303},{"date":"2024-09-05","close":7835.5781},{"date":"2024-09-06","close":7879.6191},{"date":"2024-09-09","close":7859.5996},{"date":"2024-09-10","close":7911.6494},{"date":"2024-09-11","close":7987.7251},{"date":"2024-09-12","close":7951.6895},{"date":"2024-09-13","close":7971.7085},{"date":"2024-09-19","close":7903.6421},{"date":"2024-09-20","close":7891.6313},{"date":"2024-09-23","close":7819.5625},{"date":"2024-09-24","close":7819.5625},{"date":"2024-09-25","close":7835.5781},{"date":"2024-09-26","close":7771.5146},{"date":"2024-09-27","close":7775.562},{"date":"2024-09-30","close":7807.9238},{"date":"2024-10-02","close":7824.1074},{"date":"2024-10-04","close":7727.0132},{"date":"2024-10-07","close":7633.9648},{"date":"2024-10-08","close":7597.5557},{"date":"2024-10-10","close":7528.7793},{"date":"2024-10-11","close":7500.4624},{"date":"2024-10-14","close":7447.8701},{"date":"2024-10-15","close":7472.1421},{"date":"2024-10-16","close":7561.146},{"date":"2024-10-17","close":7565.1914},{"date":"2024-10-18","close":7460.0063},{"date":"2024-10-21","close":7480.2344},{"date":"2024-10-22","close":7334.5957},{"date":"2024-10-23","close":7334.5957},{"date":"2024-10-24","close":7362.9141},{"date":"2024-10-25","close":7419.5513},{"date":"2024-10-28","close":7314.3657},{"date":"2024-10-29","close":7330.5498},{"date":"2024-10-30","close":7680.7888},{"date":"2024-10-31","close":7378.7866},{"date":"2024-11-01","close":7419.6665},{"date":"2024-11-04","close":7346.084},{"date":"2024-11-05","close":7703.9143},{"date":"2024-11-06","close":7268.4116},{"date":"2024-11-07","close":7260.2363},{"date":"2024-11-08","close":7337.9067},{"date":"2024-11-11","close":7374.6987},{"date":"2024-11-12","close":7395.1396},{"date":"2024-11-13","close":7292.9419},{"date":"2024-11-14","close":7219.3574},{"date":"2024-11-15","close":7256.1494},{"date":"2024-11-18","close":7256.1494},{"date":"2024-11-19","close":7268.4116},{"date":"2024-11-20","close":7276.5884},{"date":"2024-11-21","close":7280.6753},{"date":"2024-11-22","close":7297.0273},{"date":"2024-11-25","close":7354.2588},{"date":"2024-11-26","close":7407.4033},{"date":"2024-11-27","close":7399.2271},{"date":"2024-11-28","close":7429.7891},{"date":"2024-11-29","close":7446.3086},{"date":"2024-12-02","close":7454.5674},{"date":"2024-12-03","close":7491.7388},{"date":"2024-12-04","close":7462.8271},{"date":"2024-12-05","close":7524.7778},{"date":"2024-12-06","close":7566.0767},{"date":"2024-12-09","close":7574.3364},{"date":"2024-12-10","close":7512.3877},{"date":"2024-12-11","close":7446.3086},{"date":"2024-12-12","close":7371.9692},{"date":"2024-12-13","close":7310.0205},{"date":"2024-12-16","close":7243.9399},{"date":"2024-12-17","close":7243.9399},{"date":"2024-12-18","close":7272.8501},{"date":"2024-12-19","close":7136.5625},{"date":"2024-12-20","close":7082.8726},{"date":"2024-12-23","close":7099.3926},{"date":"2024-12-24","close":7037.4424},{"date":"2024-12-26","close":7049.8335},{"date":"2024-12-27","close":7058.1758},{"date":"2024-12-30","close":7016.46},{"date":"2025-01-02","close":7037.3184},{"date":"2025-01-03","close":7087.377},{"date":"2025-01-06","close":7020.6323},{"date":"2025-01-07","close":7016.46},{"date":"2025-01-08","close":6912.1743},{"date":"2025-01-09","close":6928.8599},{"date":"2025-01-10","close":6895.4873},{"date":"2025-01-13","close":6853.772},{"date":"2025-01-14","close":6887.1436},{"date":"2025-01-15","close":6878.8022},{"date":"2025-01-16","close":6978.916},{"date":"2025-01-17","close":6987.2598},{"date":"2025-01-20","close":6995.6035},{"date":"2025-01-21","close":7045.6602},{"date":"2025-01-22","close":7045.6602},{"date":"2025-01-23","close":7024.8042},{"date":"2025-01-24","close":6987.7163},{"date":"2025-01-31","close":7059.3628},{"date":"2025-02-03","close":7088.8638},{"date":"2025-02-04","close":7072.0054},{"date":"2025-02-05","close":7131.0103},{"date":"2025-02-06","close":7219.5156},{"date":"2025-02-07","close":7215.3027},{"date":"2025-02-10","close":7190.0137},{"date":"2025-02-11","close":7156.2983},{"date":"2025-02-12","close":7114.1523},{"date":"2025-02-13","close":7042.5049},{"date":"2025-02-14","close":7143.6538},{"date":"2025-02-17","close":7164.7261},{"date":"2025-02-18","close":7152.084},{"date":"2025-02-19","close":7101.5083},{"date":"2025-02-20","close":7131.0103},{"date":"2025-02-21","close":7152.084},{"date":"2025-02-24","close":7211.0879},{"date":"2025-02-25","close":7253.2319},{"date":"2025-02-26","close":7299.5918},{"date":"2025-02-27","close":7334.4985},{"date":"2025-02-28","close":7351.5254},{"date":"2025-03-04","close":7411.1211},{"date":"2025-03-05","close":7300.4443},{"date":"2025-03-06","close":7257.8755},{"date":"2025-03-07","close":7313.2134},{"date":"2025-03-10","close":7279.1597},{"date":"2025-03-11","close":7334.4985},{"date":"2025-03-12","close":7279.1597},{"date":"2025-03-13","close":7257.8755},{"date":"2025-03-14","close":7270.6465},{"date":"2025-03-17","close":7266.3896},{"date":"2025-03-18","close":7304.7017},{"date":"2025-03-19","close":7296.1875},{"date":"2025-03-20","close":7347.2686},{"date":"2025-03-21","close":7325.9839},{"date":"2025-03-24","close":7270.6465},{"date":"2025-03-25","close":7232.3335},{"date":"2025-03-26","close":7206.7944},{"date":"2025-03-27","close":7185.5093},{"date":"2025-03-28","close":7117.4009},{"date":"2025-03-31","close":7245.1055},{"date":"2025-04-01","close":7262.1323},{"date":"2025-04-02","close":7266.3896},{"date":"2025-04-03","close":7338.7544},{"date":"2025-04-04","close":7360.0391},{"date":"2025-04-07","close":7411.1211},{"date":"2025-04-08","close":7130.1704},{"date":"2025-04-09","close":6827.937},{"date":"2025-04-10","close":7057.8057},{"date":"2025-04-11","close":6891.7891},{"date":"2025-04-14","close":6904.5591},{"date":"2025-04-15","close":6972.6685},{"date":"2025-04-16","close":6985.4395},{"date":"2025-04-17","close":7002.4658},{"date":"2025-04-18","close":6993.9526},{"date":"2025-04-21","close":6896.0449},{"date":"2025-04-22","close":6844.9639},{"date":"2025-04-23","close":6964.1553},{"date":"2025-04-24","close":6976.9263},{"date":"2025-04-25","close":7036.5205},{"date":"2025-04-28","close":7074.832},{"date":"2025-04-29","close":7085.1494},{"date":"2025-04-30","close":7123.8447},{"date":"2025-05-02","close":7063.6538},{"date":"2025-05-07","close":6990.5674},{"date":"2025-05-08","close":7003.4648},{"date":"2025-05-09","close":6960.4722},{"date":"2025-05-12","close":6926.0781},{"date":"2025-05-13","close":6930.3774},{"date":"2025-05-14","close":6917.48},{"date":"2025-05-15","close":6865.8892},{"date":"2025-05-16","close":6956.1729},{"date":"2025-05-19","close":6835.7949},{"date":"2025-05-20","close":6926.0781},{"date":"2025-05-21","close":6835.7949},{"date":"2025-05-22","close":6745.5093},{"date":"2025-05-23","close":6784.2036},{"date":"2025-05-26","close":6754.1084},{"date":"2025-05-27","close":6848.6924},{"date":"2025-05-28","close":6852.9917},{"date":"2025-05-29","close":6810.4263},{"date":"2025-05-30","close":6888.6074},{"date":"2025-06-02","close":6849.5166},{"date":"2025-06-04","close":6845.1733},{"date":"2025-06-05","close":6919.0112},{"date":"2025-06-09","close":6845.1733},{"date":"2025-06-10","close":6892.9502},{"date":"2025-06-11","close":6879.9194},{"date":"2025-06-12","close":6923.355},{"date":"2025-06-13","close":7001.5352},{"date":"2025-06-16","close":6919.0112},{"date":"2025-06-17","close":6888.6074},{"date":"2025-06-18","close":6936.3848},{"date":"2025-06-19","close":6949.4146},{"date":"2025-06-20","close":6975.4741},{"date":"2025-06-23","close":6940.7275},{"date":"2025-06-24","close":6988.5054},{"date":"2025-06-25","close":7018.9087},{"date":"2025-06-26","close":7040.6255},{"date":"2025-06-27","close":7037.1157},{"date":"2025-06-30","close":7002.0181},{"date":"2025-07-01","close":7080.9883},{"date":"2025-07-02","close":7085.376},{"date":"2025-07-03","close":7072.2139},{"date":"2025-07-04","close":7032.729},{"date":"2025-07-07","close":7010.7925},{"date":"2025-07-08","close":6936.21},{"date":"2025-07-09","close":6931.8232},{"date":"2025-07-10","close":7002.0181},{"date":"2025-07-11","close":6984.4688},{"date":"2025-07-14","close":6901.1118},{"date":"2025-07-15","close":6887.9502},{"date":"2025-07-16","close":6861.626},{"date":"2025-07-17","close":6826.5293},{"date":"2025-07-18","close":6874.7886},{"date":"2025-07-21","close":6892.3374},{"date":"2025-07-22","close":6914.2734},{"date":"2025-07-23","close":6918.6606},{"date":"2025-07-24","close":6909.8857},{"date":"2025-07-25","close":6936.2095},{"date":"2025-07-28","close":6866.7979},{"date":"2025-07-29","close":6849.4238},{"date":"2025-07-30","close":6918.7437},{"date":"2025-07-31","close":6918.7437},{"date":"2025-08-01","close":6883.6445},{"date":"2025-08-04","close":6936.292},{"date":"2025-08-05","close":6997.7139},{"date":"2025-08-06","close":7006.4883},{"date":"2025-08-07","close":6980.1646},{"date":"2025-08-08","close":6980.1646},{"date":"2025-08-11","close":6988.939},{"date":"2025-08-12","close":6980.1646},{"date":"2025-08-13","close":6967.0029},{"date":"2025-08-14","close":7015.2632},{"date":"2025-08-18","close":6923.1304},{"date":"2025-08-19","close":6892.4185},{"date":"2025-08-20","close":6905.5801},{"date":"2025-08-21","close":6923.1304},{"date":"2025-08-22","close":6909.9683},{"date":"2025-08-25","close":6962.6157},{"date":"2025-08-26","close":6914.3555},{"date":"2025-08-27","close":6918.7437},{"date":"2025-08-28","close":6948.8784},{"date":"2025-08-29","close":6953.3101},{"date":"2025-09-01","close":6821.8794},{"date":"2025-09-02","close":6886.8345},{"date":"2025-09-03","close":6846.9507},{"date":"2025-09-04","close":6944.4458},{"date":"2025-09-05","close":7002.0581},{"date":"2025-09-08","close":7077.3965},{"date":"2025-09-09","close":7135.0093},{"date":"2025-09-10","close":7108.4185},{"date":"2025-09-11","close":7130.5776},{"date":"2025-09-12","close":7170.4619},{"date":"2025-09-15","close":7143.8721},{"date":"2025-09-16","close":7179.3252},{"date":"2025-09-17","close":7201.4839},{"date":"2025-09-18","close":7192.6206},{"date":"2025-09-19","close":7090.6914},{"date":"2025-09-22","close":7090.6914},{"date":"2025-09-23","close":7090.6914},{"date":"2025-09-24","close":7130.5776},{"date":"2025-09-25","close":7090.6914},{"date":"2025-09-26","close":7086.2598},{"date":"2025-09-29","close":7113.1196},{"date":"2025-09-30","close":7139.978},{"date":"2025-10-01","close":7099.6899},{"date":"2025-10-02","close":7126.5483},{"date":"2025-10-10","close":7126.5483},{"date":"2025-10-13","close":7198.1719},{"date":"2025-10-14","close":7233.9839},{"date":"2025-10-15","close":7251.8892},{"date":"2025-10-16","close":7242.937},{"date":"2025-10-17","close":7292.1782},{"date":"2025-10-20","close":7251.8892},{"date":"2025-10-21","close":7292.1782},{"date":"2025-10-22","close":7332.4663},{"date":"2025-10-23","close":7327.9902},{"date":"2025-10-24","close":7301.1313},{"date":"2025-10-27","close":7256.3662},{"date":"2025-10-28","close":7323.5127},{"date":"2025-10-29","close":7345.8955},{"date":"2025-10-30","close":7252.75},{"date":"2025-10-31","close":7221.0977},{"date":"2025-11-03","close":7189.4458},{"date":"2025-11-04","close":7203.0112},{"date":"2025-11-05","close":7207.5332},{"date":"2025-11-06","close":7139.708},{"date":"2025-11-07","close":7171.3594},{"date":"2025-11-10","close":7130.6646},{"date":"2025-11-11","close":7157.7944},{"date":"2025-11-12","close":7189.4458},{"date":"2025-11-13","close":7203.0112},{"date":"2025-11-14","close":7153.2729},{"date":"2025-11-17","close":7130.6646},{"date":"2025-11-18","close":7148.7515},{"date":"2025-11-19","close":7144.2295},{"date":"2025-11-20","close":7126.1431},{"date":"2025-11-21","close":7157.7944},{"date":"2025-11-24","close":7184.9248},{"date":"2025-11-25","close":7207.5332},{"date":"2025-11-26","close":7230.1406},{"date":"2025-11-27","close":7307.8398},{"date":"2025-11-28","close":7221.0068},{"date":"2025-12-01","close":7189.0347},{"date":"2025-12-02","close":7147.9282},{"date":"2025-12-03","close":7147.9282},{"date":"2025-12-04","close":7147.9282},{"date":"2025-12-05","close":7129.6602},{"date":"2025-12-08","close":7083.9854},{"date":"2025-12-09","close":7065.7158},{"date":"2025-12-10","close":7074.8506},{"date":"2025-12-11","close":7120.5249},{"date":"2025-12-12","close":7065.7158},{"date":"2025-12-15","close":7029.1772},{"date":"2025-12-16","close":7033.7441},{"date":"2025-12-17","close":7038.312},{"date":"2025-12-18","close":7056.5811},{"date":"2025-12-19","close":7056.5811},{"date":"2025-12-22","close":7033.7441},{"date":"2025-12-23","close":7047.4463},{"date":"2025-12-24","close":7065.7158},{"date":"2025-12-26","close":7065.7158},{"date":"2025-12-29","close":7058.335},{"date":"2025-12-30","close":7072.1748},{"date":"2026-01-02","close":6993.7485},{"date":"2026-01-05","close":6998.3618},{"date":"2026-01-06","close":6998.3618},{"date":"2026-01-07","close":7012.2012},{"date":"2026-01-08","close":7049.1084},{"date":"2026-01-09","close":7026.0415},{"date":"2026-01-12","close":7026.0415},{"date":"2026-01-13","close":7035.2686},{"date":"2026-01-14","close":7058.335},{"date":"2026-01-15","close":7095.2412},{"date":"2026-01-16","close":7090.6279},{"date":"2026-01-19","close":7106.3828},{"date":"2026-01-20","close":7002.9751},{"date":"2026-01-21","close":6975.2959},{"date":"2026-01-22","close":7030.6548},{"date":"2026-01-23","close":7067.561},{"date":"2026-01-26","close":7095.2412},{"date":"2026-01-27","close":7095.2412},{"date":"2026-01-28","close":7058.334},{"date":"2026-01-29","close":7013.5972},{"date":"2026-01-30","close":6990.2964},{"date":"2026-02-02","close":7032.2373},{"date":"2026-02-03","close":6985.6357},{"date":"2026-02-04","close":6994.9565},{"date":"2026-02-05","close":6994.9565},{"date":"2026-02-06","close":7050.8784},{"date":"2026-02-09","close":7036.8984},{"date":"2026-02-10","close":7078.8394},{"date":"2026-02-11","close":7134.7622},{"date":"2026-02-12","close":7111.4614},{"date":"2026-02-13","close":7158.063},{"date":"2026-02-19","close":7172.0435},{"date":"2026-02-20","close":7209.3242},{"date":"2026-02-23","close":7200.0039},{"date":"2026-02-24","close":7200.0039},{"date":"2026-02-25","close":7213.9858},{"date":"2026-02-26","close":7215.8682},{"date":"2026-02-27","close":7253.5244},{"date":"2026-03-03","close":7178.2124},{"date":"2026-03-04","close":7154.6763},{"date":"2026-03-05","close":7131.1416},{"date":"2026-03-06","close":7135.8486},{"date":"2026-03-09","close":7084.0718},{"date":"2026-03-10","close":7159.3833},{"date":"2026-03-11","close":7112.314},{"date":"2026-03-12","close":7013.4663},{"date":"2026-03-13","close":6999.3452},{"date":"2026-03-16","close":6999.3452},{"date":"2026-03-17","close":7013.4663},{"date":"2026-03-18","close":7069.9507},{"date":"2026-03-19","close":7013.4663},{"date":"2026-03-20","close":7051.1226},{"date":"2026-03-23","close":6835.6782},{"date":"2026-03-24","close":6882.2749},{"date":"2026-03-25","close":6905.5723},{"date":"2026-03-26","close":6914.8926},{"date":"2026-03-27","close":6882.2749},{"date":"2026-03-30","close":6896.397},{"date":"2026-03-31","close":6943.4717},{"date":"2026-04-01","close":6971.7158},{"date":"2026-04-02","close":6901.105},{"date":"2026-04-03","close":7089.7993},{"date":"2026-04-06","close":6919.9346},{"date":"2026-04-07","close":6934.0571},{"date":"2026-04-08","close":7004.6685},{"date":"2026-04-09","close":6967.0083},{"date":"2026-04-10","close":6957.5938},{"date":"2026-04-13","close":6924.6426},{"date":"2026-04-14","close":6971.7158},{"date":"2026-04-15","close":7004.6685},{"date":"2026-04-16","close":6971.7158},{"date":"2026-04-17","close":6929.3501},{"date":"2026-04-20","close":6967.0083},{"date":"2026-04-21","close":6990.5459},{"date":"2026-04-22","close":6967.0083},{"date":"2026-04-23","close":6962.3008},{"date":"2026-04-24","close":6962.3008},{"date":"2026-04-27","close":6957.5938},{"date":"2026-04-28","close":6919.9346},{"date":"2026-04-29","close":6942.7593},{"date":"2026-04-30","close":6876.1855},{"date":"2026-05-04","close":6895.2065},{"date":"2026-05-06","close":6914.2275},{"date":"2026-05-07","close":6947.5151},{"date":"2026-05-08","close":6914.2275},{"date":"2026-05-11","close":6979.749},{"date":"2026-05-12","close":6950.9272},{"date":"2026-05-13","close":6926.9087},{"date":"2026-05-14","close":6922.105},{"date":"2026-05-15","close":6878.8721},{"date":"2026-05-18","close":6802.0132},{"date":"2026-05-19","close":6806.8169},{"date":"2026-05-20","close":6782.7983},{"date":"2026-05-21","close":6830.835},{"date":"2026-05-22","close":6874.0679},{"date":"2026-05-26","close":6917.3013},{"date":"2026-05-27","close":6946.124},{"date":"2026-05-28","close":6928.6562},{"date":"2026-05-29","close":6982.0283},{"date":"2026-06-01","close":6962.6206},{"date":"2026-06-02","close":6926.1382},{"date":"2026-06-04","close":6902.1226},{"date":"2026-06-05","close":6926.1382},{"date":"2026-06-08","close":6863.6973},{"date":"2026-06-09","close":6878.1064},{"date":"2026-06-10","close":6892.5161},{"date":"2026-06-11","close":6882.9092},{"date":"2026-06-12","close":6954.9575},{"date":"2026-06-15","close":7059.6602},{"date":"2026-06-16","close":7015.9927},{"date":"2026-06-17","close":7054.8081},{"date":"2026-06-18","close":7088.7725},{"date":"2026-06-19","close":7007.7915},{"date":"2026-06-22","close":7079.0684},{"date":"2026-06-23","close":7054.8081},{"date":"2026-06-24","close":7069.3643},{"date":"2026-06-25","close":7132.4404},{"date":"2026-06-26","close":7065.4292},{"date":"2026-06-29","close":7140.2329},{"date":"2026-06-30","close":7145.1333},{"date":"2026-07-01","close":7042.2202},{"date":"2026-07-02","close":7017.7168},{"date":"2026-07-03","close":6942.2061},{"date":"2026-07-06","close":6937.3555},{"date":"2026-07-07","close":6908.2476},{"date":"2026-07-08","close":6859.7344},{"date":"2026-07-09","close":6854.8833},{"date":"2026-07-10","close":6879.1396},{"date":"2026-07-13","close":6835.478},{"date":"2026-07-14","close":6811.2217},{"date":"2026-07-15","close":6816.0728},{"date":"2026-07-16","close":6820.9243},{"date":"2026-07-20","close":6825.7754},{"date":"2026-07-21","close":6820.9243},{"date":"2026-07-22","close":6786.9648},{"date":"2026-07-23","close":6782.1133},{"date":"2026-07-24","close":6748.1548},{"date":"2026-07-27","close":6806.3701},{"date":"2026-07-28","close":6801.519},{"date":"2026-07-29","close":6816.0728},{"date":"2026-07-30","close":6683.7695},{"date":"2026-07-31","close":6727.8706},{"date":"2026-08-03","close":6688.6694},{"date":"2026-08-04","close":6673.9692},{"date":"2026-08-05","close":6757.2715},{"date":"2026-08-06","close":6747.4712},{"date":"2026-08-07","close":6703.3701},{"date":"2026-08-10","close":6713.1699},{"date":"2026-08-11","close":6659.2686},{"date":"2026-08-12","close":6693.5698},{"date":"2026-08-13","close":6703.3701},{"date":"2026-08-14","close":6713.1699},{"date":"2026-08-18","close":6620.0679},{"date":"2026-08-19","close":6654.3687},{"date":"2026-08-20","close":6747.4712},{"date":"2026-08-21","close":6693.5698},{"date":"2026-08-24","close":6698.4702},{"date":"2026-08-25","close":6722.9702},{"date":"2026-08-26","close":6752.3711},{"date":"2026-08-27","close":6757.2715},{"date":"2026-08-28","close":6751.3315},{"date":"2026-08-31","close":6741.4326},{"date":"2026-09-01","close":6686.9863},{"date":"2026-09-02","close":6657.2881},{"date":"2026-09-03","close":6696.8857},{"date":"2026-09-04","close":6716.6841},{"date":"2026-09-07","close":6691.936},{"date":"2026-09-08","close":6691.936},{"date":"2026-09-09","close":6711.7344},{"date":"2026-09-10","close":6672.1372},{"date":"2026-09-11","close":6607.7915},{"date":"2026-09-14","close":6546.4158},{"date":"2026-09-15","close":6531.5672},{"date":"2026-09-16","close":6546.4158},{"date":"2026-09-17","close":6576.1141},{"date":"2026-09-18","close":6620.6609},{"date":"2026-09-21","close":6623.6308},{"date":"2026-09-22","close":6629.5704},{"date":"2026-09-23","close":6629.5704},{"date":"2026-09-28","close":6424.6545},{"date":"2026-09-29","close":6460.0},{"date":"2026-09-30","close":6445.0},{"date":"2026-10-01","close":6375.0},{"date":"2026-10-02","close":6380.0},{"date":"2026-10-06","close":6330.0},{"date":"2026-10-07","close":6325.0},{"date":"2026-10-08","close":6300.0},{"date":"2026-10-12","close":6405.0},{"date":"2026-10-13","close":6450.0},{"date":"2026-10-14","close":6465.0},{"date":"2026-10-15","close":6520.0},{"date":"2026-10-16","close":6540.0},{"date":"2026-10-19","close":6560.0},{"date":"2026-10-20","close":6515.0},{"date":"2026-10-21","close":6545.0},{"date":"2026-10-22","close":6600.0},{"date":"2026-10-23","close":6670.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-66955.0,"foreign_net":-1102.0,"institution_net":68057.0},{"date":"2026-10-21","retail_net":-33421.0,"foreign_net":2649.0,"institution_net":30772.0},{"date":"2026-10-20","retail_net":-155683.0,"foreign_net":-18197.0,"institution_net":173880.0},{"date":"2026-10-19","retail_net":-76836.0,"foreign_net":-17353.0,"institution_net":94189.0},{"date":"2026-10-16","retail_net":55173.0,"foreign_net":34304.0,"institution_net":-89477.0},{"date":"2026-10-15","retail_net":-351138.0,"foreign_net":-1808.0,"institution_net":352946.0},{"date":"2026-10-14","retail_net":-3166.0,"foreign_net":-10509.0,"institution_net":13675.0},{"date":"2026-10-13","retail_net":-715971.0,"foreign_net":-18750.0,"institution_net":734721.0},{"date":"2026-10-12","retail_net":-448198.0,"foreign_net":-35607.0,"institution_net":483805.0},{"date":"2026-10-08","retail_net":48312.0,"foreign_net":2222.0,"institution_net":-50534.0},{"date":"2026-10-07","retail_net":63023.0,"foreign_net":761.0,"institution_net":-63784.0},{"date":"2026-10-06","retail_net":60283.0,"foreign_net":-17143.0,"institution_net":-43140.0},{"date":"2026-10-02","retail_net":2141.0,"foreign_net":-19736.0,"institution_net":17595.0},{"date":"2026-10-01","retail_net":-29811.0,"foreign_net":-36072.0,"institution_net":65883.0},{"date":"2026-09-30","retail_net":-68659.0,"foreign_net":-25590.0,"institution_net":94249.0},{"date":"2026-09-29","retail_net":218822.0,"foreign_net":44286.0,"institution_net":-263108.0},{"date":"2026-09-28","retail_net":258051.0,"foreign_net":2100.0,"institution_net":-260151.0},{"date":"2026-09-23","retail_net":92282.0,"foreign_net":-43805.0,"institution_net":-48477.0},{"date":"2026-09-22","retail_net":296730.0,"foreign_net":-52419.0,"institution_net":-244311.0},{"date":"2026-09-21","retail_net":60818.0,"foreign_net":-208602.0,"institution_net":147784.0},{"date":"2026-09-18","retail_net":-18233.0,"foreign_net":7851.0,"institution_net":10382.0},{"date":"2026-09-17","retail_net":1183174.0,"foreign_net":-28911.0,"institution_net":-1154263.0},{"date":"2026-09-16","retail_net":-68085.0,"foreign_net":7197.0,"institution_net":60888.0},{"date":"2026-09-15","retail_net":110923.0,"foreign_net":-12019.0,"institution_net":-98904.0},{"date":"2026-09-14","retail_net":-10611.0,"foreign_net":7745.0,"institution_net":2866.0},{"date":"2026-09-11","retail_net":66303.0,"foreign_net":11434.0,"institution_net":-77737.0},{"date":"2026-09-10","retail_net":59841.0,"foreign_net":-7369.0,"institution_net":-52472.0},{"date":"2026-09-09","retail_net":-33460.0,"foreign_net":9729.0,"institution_net":23731.0},{"date":"2026-09-08","retail_net":-24299.0,"foreign_net":-31298.0,"institution_net":55597.0},{"date":"2026-09-07","retail_net":-131470.0,"foreign_net":12602.0,"institution_net":118868.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-66955.0,"foreign_net":-1102.0,"institution_net":68057.0},"d3":{"retail_net":-256059.0,"foreign_net":-16650.0,"institution_net":272709.0},"d7":{"retail_net":-632026.0,"foreign_net":-12016.0,"institution_net":644042.0},"d14":{"retail_net":-1652247.0,"foreign_net":-136341.0,"institution_net":1788588.0},"d30":{"retail_net":339880.0,"foreign_net":-443410.0,"institution_net":103530.0}},"analysis":"최근 5일 외국인 순매수 301.00, 기관 순매수 27.74만. 30일 누적: 외국인 -44.34만, 기관 10.35만.","foreign_flow":301.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":277421.0},"insider_trades":[],"price_analysis":{"current":6650.0,"low_30d":6300.0,"support":6343.2,"high_30d":6732.0,"change_1d":0.8,"change_7d":1.4,"change_30d":-0.6,"resistance":6688.8,"position_in_range":81.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"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 미국30년국채커버드콜액티브(H)","phase":"above-fold","symbol_resolved":true}