{"status":"ok","report":{"etf":{"aum":797100000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"스왑(하나금융투자)","ticker":"","weight":null},{"name":"스왑(메리츠증권)","ticker":"","weight":null},{"name":"스왑(미래에셋증권)","ticker":"","weight":null},{"name":"스왑(삼성증권)","ticker":"","weight":null},{"name":"원화현금","ticker":"","weight":null},{"name":"설정현금액","ticker":"","weight":null}],"base_index":"Bloomberg U.S.Treasury 20+ Year(TLT)+ 12% Premium Covered Call index(TR)","aum_display":"7,971억","expense_ratio":0.25,"dividend_yield":null,"holdings_count":6,"tracking_error":0.38},"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":"2026-10-23T09:44:27.603800+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":60.0,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.7,"direction":"higher_better","percentile":46}],"summary":"RSI 60","percentile":59}},"is_etf":true,"signals":[],"summary":"KODEX 미국30년국채타겟커버드콜(합성 H)(481060)은(는) Bloomberg U.S.Treasury 20+ Year(TLT)+ 12% Premium Covered Call index(TR)를 추종하는 ETF입니다, 순자산 7,971억. 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":13.29,"direction":"higher_better","percentile":null}],"summary":"배당수익률 13.29%","value_pct":13.29},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":13.2886},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-33.68933998299235,"grade":"B","trend":"상승","atr_14":61.785714285714285,"rsi_14":60.0,"sma_20":7114.5,"sma_60":7263.166666666667,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 60.0로 강세 구간입니다. MACD(-33.69)가 시그널선(-55.50)을 상회합니다(골든크로스). SMA20 7114, SMA60 7263 — 혼조세입니다. 볼린저밴드 6900~7329 (현재 위치 83%).","bb_lower":6900.399556282571,"bb_upper":7328.600443717429,"macd_signal":-55.50431341573035},"change_pct":0.76,"chart_data":[{"date":"2024-10-23","open":7906,"high":7946,"low":7906,"close":7916,"volume":1192320},{"date":"2024-10-24","open":7912,"high":7959,"low":7912,"close":7956,"volume":884254},{"date":"2024-10-25","open":7980,"high":8020,"low":7980,"close":8005,"volume":925876},{"date":"2024-10-28","open":7917,"high":7921,"low":7870,"close":7888,"volume":1664388},{"date":"2024-10-29","open":7925,"high":7928,"low":7905,"close":7912,"volume":885431},{"date":"2024-10-30","open":8382,"high":8398,"low":8366,"close":8377,"volume":991601},{"date":"2024-10-31","open":7954,"high":7969,"low":7946,"close":7969,"volume":732446},{"date":"2024-11-01","open":7982,"high":8013,"low":7973,"close":8013,"volume":523004},{"date":"2024-11-04","open":7925,"high":7936,"low":7907,"close":7932,"volume":1198048},{"date":"2024-11-05","open":8418,"high":8421,"low":8382,"close":8408,"volume":966628},{"date":"2024-11-06","open":8041,"high":8045,"low":7780,"close":7847,"volume":3536922},{"date":"2024-11-07","open":7844,"high":7852,"low":7826,"close":7843,"volume":1511443},{"date":"2024-11-08","open":7912,"high":7936,"low":7845,"close":7912,"volume":1202829},{"date":"2024-11-11","open":7964,"high":7964,"low":7933,"close":7948,"volume":1007076},{"date":"2024-11-12","open":7981,"high":7997,"low":7963,"close":7989,"volume":1820613},{"date":"2024-11-13","open":7857,"high":7877,"low":7840,"close":7843,"volume":2084801},{"date":"2024-11-14","open":7750,"high":7773,"low":7735,"close":7773,"volume":1492693},{"date":"2024-11-15","open":7824,"high":7831,"low":7789,"close":7802,"volume":1182797},{"date":"2024-11-18","open":7790,"high":7790,"low":7773,"close":7785,"volume":987429},{"date":"2024-11-19","open":7809,"high":7814,"low":7797,"close":7814,"volume":669538},{"date":"2024-11-20","open":7829,"high":7838,"low":7822,"close":7826,"volume":819292},{"date":"2024-11-21","open":7830,"high":7834,"low":7827,"close":7834,"volume":537611},{"date":"2024-11-22","open":7829,"high":7838,"low":7826,"close":7838,"volume":499711},{"date":"2024-11-25","open":7887,"high":7896,"low":7874,"close":7896,"volume":926051},{"date":"2024-11-26","open":7961,"high":7961,"low":7941,"close":7949,"volume":933059},{"date":"2024-11-27","open":7957,"high":7961,"low":7945,"close":7949,"volume":595841},{"date":"2024-11-28","open":7998,"high":8003,"low":7987,"close":7998,"volume":689856},{"date":"2024-11-29","open":8002,"high":8018,"low":7994,"close":8018,"volume":594939},{"date":"2024-12-02","open":8040,"high":8040,"low":8015,"close":8018,"volume":1144743},{"date":"2024-12-03","open":8057,"high":8062,"low":8043,"close":8047,"volume":827836},{"date":"2024-12-04","open":8017,"high":8022,"low":8001,"close":8006,"volume":1511744},{"date":"2024-12-05","open":8083,"high":8088,"low":8070,"close":8088,"volume":638841},{"date":"2024-12-06","open":8113,"high":8128,"low":8113,"close":8128,"volume":704858},{"date":"2024-12-09","open":8115,"high":8137,"low":8107,"close":8137,"volume":1130190},{"date":"2024-12-10","open":8074,"high":8083,"low":8066,"close":8079,"volume":1342220},{"date":"2024-12-11","open":8030,"high":8035,"low":8006,"close":8014,"volume":1422006},{"date":"2024-12-12","open":7944,"high":7948,"low":7913,"close":7931,"volume":1603918},{"date":"2024-12-13","open":7854,"high":7869,"low":7850,"close":7869,"volume":1485881},{"date":"2024-12-16","open":7782,"high":7785,"low":7769,"close":7778,"volume":1435683},{"date":"2024-12-17","open":7778,"high":7782,"low":7769,"close":7778,"volume":1339549},{"date":"2024-12-18","open":7790,"high":7803,"low":7790,"close":7803,"volume":785235},{"date":"2024-12-19","open":7684,"high":7695,"low":7667,"close":7675,"volume":1105467},{"date":"2024-12-20","open":7626,"high":7631,"low":7602,"close":7605,"volume":909538},{"date":"2024-12-23","open":7618,"high":7628,"low":7604,"close":7613,"volume":1325524},{"date":"2024-12-24","open":7579,"high":7579,"low":7551,"close":7551,"volume":1345899},{"date":"2024-12-26","open":7575,"high":7587,"low":7551,"close":7559,"volume":789605},{"date":"2024-12-27","open":7584,"high":7597,"low":7580,"close":7588,"volume":640611},{"date":"2024-12-30","open":7525,"high":7539,"low":7515,"close":7539,"volume":821659},{"date":"2025-01-02","open":7542,"high":7568,"low":7533,"close":7568,"volume":837939},{"date":"2025-01-03","open":7580,"high":7588,"low":7576,"close":7588,"volume":1048533},{"date":"2025-01-06","open":7530,"high":7535,"low":7512,"close":7535,"volume":1184225},{"date":"2025-01-07","open":7520,"high":7544,"low":7515,"close":7535,"volume":857683},{"date":"2025-01-08","open":7451,"high":7461,"low":7439,"close":7456,"volume":1339803},{"date":"2025-01-09","open":7442,"high":7469,"low":7434,"close":7464,"volume":626224},{"date":"2025-01-10","open":7466,"high":7471,"low":7431,"close":7440,"volume":753612},{"date":"2025-01-13","open":7400,"high":7412,"low":7381,"close":7390,"volume":1285928},{"date":"2025-01-14","open":7420,"high":7425,"low":7405,"close":7420,"volume":971875},{"date":"2025-01-15","open":7407,"high":7407,"low":7396,"close":7403,"volume":405865},{"date":"2025-01-16","open":7500,"high":7504,"low":7488,"close":7504,"volume":711432},{"date":"2025-01-17","open":7524,"high":7529,"low":7519,"close":7529,"volume":580868},{"date":"2025-01-20","open":7513,"high":7516,"low":7504,"close":7504,"volume":666471},{"date":"2025-01-21","open":7553,"high":7571,"low":7521,"close":7562,"volume":814169},{"date":"2025-01-22","open":7570,"high":7570,"low":7552,"close":7566,"volume":569157},{"date":"2025-01-23","open":7562,"high":7562,"low":7553,"close":7562,"volume":464462},{"date":"2025-01-24","open":7529,"high":7534,"low":7516,"close":7529,"volume":905955},{"date":"2025-01-31","open":7665,"high":7669,"low":7605,"close":7608,"volume":968639},{"date":"2025-02-03","open":7613,"high":7682,"low":7609,"close":7666,"volume":1647473},{"date":"2025-02-04","open":7639,"high":7639,"low":7611,"close":7620,"volume":1715284},{"date":"2025-02-05","open":7667,"high":7691,"low":7659,"close":7691,"volume":1588589},{"date":"2025-02-06","open":7774,"high":7779,"low":7758,"close":7770,"volume":1425172},{"date":"2025-02-07","open":7783,"high":7786,"low":7761,"close":7766,"volume":778099},{"date":"2025-02-10","open":7737,"high":7745,"low":7723,"close":7737,"volume":1030399},{"date":"2025-02-11","open":7736,"high":7741,"low":7712,"close":7712,"volume":1381230},{"date":"2025-02-12","open":7673,"high":7677,"low":7651,"close":7658,"volume":1604172},{"date":"2025-02-13","open":7583,"high":7590,"low":7576,"close":7587,"volume":1743961},{"date":"2025-02-14","open":7688,"high":7693,"low":7665,"close":7688,"volume":1219946},{"date":"2025-02-17","open":7732,"high":7736,"low":7709,"close":7709,"volume":851499},{"date":"2025-02-18","open":7712,"high":7722,"low":7684,"close":7692,"volume":1449844},{"date":"2025-02-19","open":7659,"high":7664,"low":7648,"close":7659,"volume":1054439},{"date":"2025-02-20","open":7671,"high":7688,"low":7665,"close":7688,"volume":1091407},{"date":"2025-02-21","open":7695,"high":7717,"low":7684,"close":7709,"volume":1093965},{"date":"2025-02-24","open":7763,"high":7768,"low":7755,"close":7755,"volume":957232},{"date":"2025-02-25","open":7801,"high":7814,"low":7792,"close":7810,"volume":1105425},{"date":"2025-02-26","open":7901,"high":7901,"low":7856,"close":7856,"volume":1227433},{"date":"2025-02-27","open":7914,"high":7914,"low":7889,"close":7894,"volume":1249042},{"date":"2025-02-28","open":7911,"high":7936,"low":7898,"close":7928,"volume":2098453},{"date":"2025-03-04","open":7993,"high":8021,"low":7967,"close":7979,"volume":2053245},{"date":"2025-03-05","open":7885,"high":7895,"low":7845,"close":7869,"volume":1417386},{"date":"2025-03-06","open":7824,"high":7832,"low":7792,"close":7806,"volume":854934},{"date":"2025-03-07","open":7834,"high":7882,"low":7826,"close":7882,"volume":898039},{"date":"2025-03-10","open":7832,"high":7836,"low":7814,"close":7814,"volume":1628346},{"date":"2025-03-11","open":7878,"high":7910,"low":7874,"close":7886,"volume":1364690},{"date":"2025-03-12","open":7818,"high":7831,"low":7805,"close":7831,"volume":1642367},{"date":"2025-03-13","open":7775,"high":7806,"low":7767,"close":7806,"volume":770564},{"date":"2025-03-14","open":7828,"high":7828,"low":7797,"close":7806,"volume":447280},{"date":"2025-03-17","open":7828,"high":7832,"low":7792,"close":7806,"volume":607930},{"date":"2025-03-18","open":7834,"high":7849,"low":7826,"close":7844,"volume":775507},{"date":"2025-03-19","open":7840,"high":7845,"low":7828,"close":7835,"volume":447041},{"date":"2025-03-20","open":7887,"high":7892,"low":7878,"close":7882,"volume":537800},{"date":"2025-03-21","open":7893,"high":7893,"low":7857,"close":7857,"volume":848092},{"date":"2025-03-24","open":7846,"high":7851,"low":7806,"close":7814,"volume":1099499},{"date":"2025-03-25","open":7780,"high":7784,"low":7771,"close":7784,"volume":621979},{"date":"2025-03-26","open":7774,"high":7774,"low":7747,"close":7750,"volume":608013},{"date":"2025-03-27","open":7750,"high":7753,"low":7729,"close":7738,"volume":425649},{"date":"2025-03-28","open":7718,"high":7746,"low":7713,"close":7746,"volume":456567},{"date":"2025-03-31","open":7870,"high":7881,"low":7860,"close":7874,"volume":1090516},{"date":"2025-04-01","open":7895,"high":7916,"low":7885,"close":7912,"volume":1007390},{"date":"2025-04-02","open":7929,"high":7934,"low":7921,"close":7929,"volume":710510},{"date":"2025-04-03","open":8014,"high":8022,"low":7992,"close":8014,"volume":1951538},{"date":"2025-04-04","open":8010,"high":8035,"low":7997,"close":8035,"volume":1867719},{"date":"2025-04-07","open":8124,"high":8124,"low":8036,"close":8086,"volume":2374715},{"date":"2025-04-08","open":7799,"high":7827,"low":7753,"close":7789,"volume":3864400},{"date":"2025-04-09","open":7576,"high":7576,"low":7316,"close":7461,"volume":4878372},{"date":"2025-04-10","open":7573,"high":7740,"low":7573,"close":7678,"volume":2218192},{"date":"2025-04-11","open":7417,"high":7508,"low":7382,"close":7508,"volume":2496522},{"date":"2025-04-14","open":7464,"high":7511,"low":7455,"close":7499,"volume":1614336},{"date":"2025-04-15","open":7574,"high":7600,"low":7551,"close":7581,"volume":1525637},{"date":"2025-04-16","open":7585,"high":7602,"low":7569,"close":7585,"volume":948612},{"date":"2025-04-17","open":7637,"high":7642,"low":7600,"close":7603,"volume":840385},{"date":"2025-04-18","open":7585,"high":7585,"low":7542,"close":7555,"volume":613367},{"date":"2025-04-21","open":7534,"high":7538,"low":7487,"close":7495,"volume":758997},{"date":"2025-04-22","open":7475,"high":7479,"low":7426,"close":7443,"volume":938225},{"date":"2025-04-23","open":7573,"high":7589,"low":7560,"close":7560,"volume":797012},{"date":"2025-04-24","open":7579,"high":7584,"low":7568,"close":7572,"volume":572747},{"date":"2025-04-25","open":7620,"high":7625,"low":7592,"close":7615,"volume":840592},{"date":"2025-04-28","open":7696,"high":7701,"low":7663,"close":7663,"volume":980194},{"date":"2025-04-29","open":7710,"high":7714,"low":7702,"close":7706,"volume":517605},{"date":"2025-04-30","open":7762,"high":7775,"low":7759,"close":7762,"volume":770875},{"date":"2025-05-02","open":7702,"high":7709,"low":7664,"close":7689,"volume":1438567},{"date":"2025-05-07","open":7586,"high":7623,"low":7581,"close":7603,"volume":1769884},{"date":"2025-05-08","open":7635,"high":7649,"low":7607,"close":7615,"volume":1126033},{"date":"2025-05-09","open":7563,"high":7575,"low":7549,"close":7568,"volume":1469831},{"date":"2025-05-12","open":7551,"high":7556,"low":7529,"close":7534,"volume":1771855},{"date":"2025-05-13","open":7502,"high":7526,"low":7502,"close":7517,"volume":2454568},{"date":"2025-05-14","open":7491,"high":7505,"low":7479,"close":7495,"volume":1214461},{"date":"2025-05-15","open":7425,"high":7443,"low":7416,"close":7443,"volume":1087540},{"date":"2025-05-16","open":7514,"high":7556,"low":7511,"close":7556,"volume":840132},{"date":"2025-05-19","open":7450,"high":7464,"low":7388,"close":7404,"volume":2402104},{"date":"2025-05-20","open":7513,"high":7513,"low":7490,"close":7504,"volume":996903},{"date":"2025-05-21","open":7456,"high":7465,"low":7412,"close":7412,"volume":781399},{"date":"2025-05-22","open":7302,"high":7326,"low":7298,"close":7321,"volume":955076},{"date":"2025-05-23","open":7369,"high":7388,"low":7355,"close":7369,"volume":605398},{"date":"2025-05-26","open":7334,"high":7346,"low":7325,"close":7334,"volume":613546},{"date":"2025-05-27","open":7374,"high":7450,"low":7374,"close":7438,"volume":850833},{"date":"2025-05-28","open":7470,"high":7470,"low":7429,"close":7443,"volume":647749},{"date":"2025-05-29","open":7433,"high":7438,"low":7391,"close":7395,"volume":987732},{"date":"2025-05-30","open":7491,"high":7505,"low":7475,"close":7495,"volume":584520},{"date":"2025-06-02","open":7461,"high":7465,"low":7439,"close":7451,"volume":784829},{"date":"2025-06-04","open":7447,"high":7451,"low":7425,"close":7434,"volume":798389},{"date":"2025-06-05","open":7524,"high":7538,"low":7507,"close":7538,"volume":719163},{"date":"2025-06-09","open":7439,"high":7458,"low":7429,"close":7447,"volume":1835014},{"date":"2025-06-10","open":7478,"high":7504,"low":7464,"close":7504,"volume":1061506},{"date":"2025-06-11","open":7498,"high":7506,"low":7477,"close":7482,"volume":2154269},{"date":"2025-06-12","open":7518,"high":7523,"low":7503,"close":7511,"volume":675086},{"date":"2025-06-13","open":7591,"high":7600,"low":7538,"close":7555,"volume":1036999},{"date":"2025-06-16","open":7497,"high":7522,"low":7480,"close":7493,"volume":886086},{"date":"2025-06-17","open":7471,"high":7485,"low":7462,"close":7471,"volume":908631},{"date":"2025-06-18","open":7524,"high":7548,"low":7504,"close":7515,"volume":755635},{"date":"2025-06-19","open":7532,"high":7541,"low":7527,"close":7537,"volume":612691},{"date":"2025-06-20","open":7541,"high":7577,"low":7532,"close":7577,"volume":976730},{"date":"2025-06-23","open":7552,"high":7556,"low":7516,"close":7520,"volume":675580},{"date":"2025-06-24","open":7555,"high":7581,"low":7551,"close":7581,"volume":893595},{"date":"2025-06-25","open":7603,"high":7606,"low":7584,"close":7603,"volume":810588},{"date":"2025-06-26","open":7614,"high":7643,"low":7604,"close":7638,"volume":1149470},{"date":"2025-06-27","open":7651,"high":7655,"low":7628,"close":7651,"volume":882424},{"date":"2025-06-30","open":7619,"high":7629,"low":7607,"close":7629,"volume":936162},{"date":"2025-07-01","open":7677,"high":7716,"low":7673,"close":7708,"volume":1033712},{"date":"2025-07-02","open":7708,"high":7712,"low":7687,"close":7695,"volume":1373450},{"date":"2025-07-03","open":7682,"high":7695,"low":7677,"close":7695,"volume":1328695},{"date":"2025-07-04","open":7624,"high":7647,"low":7614,"close":7642,"volume":1487836},{"date":"2025-07-07","open":7621,"high":7626,"low":7606,"close":7616,"volume":1559875},{"date":"2025-07-08","open":7563,"high":7573,"low":7546,"close":7563,"volume":1924797},{"date":"2025-07-09","open":7559,"high":7559,"low":7537,"close":7550,"volume":1564595},{"date":"2025-07-10","open":7608,"high":7635,"low":7600,"close":7625,"volume":1544202},{"date":"2025-07-11","open":7619,"high":7638,"low":7596,"close":7607,"volume":2870759},{"date":"2025-07-14","open":7435,"high":7448,"low":7422,"close":7432,"volume":1611111},{"date":"2025-07-15","open":7434,"high":7445,"low":7424,"close":7441,"volume":1139915},{"date":"2025-07-16","open":7383,"high":7414,"low":7370,"close":7414,"volume":1196008},{"date":"2025-07-17","open":7398,"high":7403,"low":7371,"close":7379,"volume":1479617},{"date":"2025-07-18","open":7406,"high":7428,"low":7406,"close":7423,"volume":996551},{"date":"2025-07-21","open":7424,"high":7449,"low":7407,"close":7449,"volume":923797},{"date":"2025-07-22","open":7480,"high":7480,"low":7463,"close":7467,"volume":836524},{"date":"2025-07-23","open":7476,"high":7485,"low":7443,"close":7458,"volume":1059222},{"date":"2025-07-24","open":7471,"high":7479,"low":7458,"close":7471,"volume":814975},{"date":"2025-07-25","open":7485,"high":7493,"low":7476,"close":7485,"volume":888065},{"date":"2025-07-28","open":7485,"high":7489,"low":7467,"close":7476,"volume":892305},{"date":"2025-07-29","open":7463,"high":7480,"low":7454,"close":7480,"volume":1002120},{"date":"2025-07-30","open":7541,"high":7561,"low":7541,"close":7546,"volume":996516},{"date":"2025-07-31","open":7536,"high":7559,"low":7536,"close":7559,"volume":750134},{"date":"2025-08-01","open":7535,"high":7539,"low":7524,"close":7529,"volume":874024},{"date":"2025-08-04","open":7607,"high":7607,"low":7559,"close":7581,"volume":1152345},{"date":"2025-08-05","open":7643,"high":7648,"low":7630,"close":7638,"volume":1652943},{"date":"2025-08-06","open":7638,"high":7648,"low":7626,"close":7638,"volume":1268590},{"date":"2025-08-07","open":7617,"high":7626,"low":7603,"close":7621,"volume":1223735},{"date":"2025-08-08","open":7620,"high":7629,"low":7599,"close":7608,"volume":1267460},{"date":"2025-08-11","open":7594,"high":7612,"low":7590,"close":7612,"volume":1380617},{"date":"2025-08-12","open":7590,"high":7604,"low":7574,"close":7594,"volume":2061368},{"date":"2025-08-13","open":7566,"high":7587,"low":7552,"close":7587,"volume":1670174},{"date":"2025-08-14","open":7609,"high":7627,"low":7609,"close":7618,"volume":842875},{"date":"2025-08-18","open":7535,"high":7542,"low":7522,"close":7538,"volume":1153741},{"date":"2025-08-19","open":7521,"high":7526,"low":7504,"close":7507,"volume":1532285},{"date":"2025-08-20","open":7531,"high":7542,"low":7521,"close":7534,"volume":950906},{"date":"2025-08-21","open":7547,"high":7552,"low":7534,"close":7552,"volume":1009795},{"date":"2025-08-22","open":7534,"high":7542,"low":7526,"close":7534,"volume":721613},{"date":"2025-08-25","open":7575,"high":7575,"low":7556,"close":7565,"volume":1226304},{"date":"2025-08-26","open":7565,"high":7570,"low":7507,"close":7521,"volume":1290110},{"date":"2025-08-27","open":7534,"high":7534,"low":7512,"close":7521,"volume":1235340},{"date":"2025-08-28","open":7533,"high":7570,"low":7533,"close":7570,"volume":955159},{"date":"2025-08-29","open":7587,"high":7592,"low":7579,"close":7587,"volume":660137},{"date":"2025-09-01","open":7458,"high":7465,"low":7445,"close":7445,"volume":1689573},{"date":"2025-09-02","open":7516,"high":7525,"low":7503,"close":7516,"volume":1767510},{"date":"2025-09-03","open":7504,"high":7507,"low":7467,"close":7485,"volume":2046423},{"date":"2025-09-04","open":7551,"high":7570,"low":7551,"close":7570,"volume":1149095},{"date":"2025-09-05","open":7605,"high":7619,"low":7596,"close":7614,"volume":1250749},{"date":"2025-09-08","open":7632,"high":7639,"low":7623,"close":7632,"volume":1828068},{"date":"2025-09-09","open":7702,"high":7711,"low":7693,"close":7698,"volume":1773938},{"date":"2025-09-10","open":7680,"high":7689,"low":7673,"close":7680,"volume":1442037},{"date":"2025-09-11","open":7703,"high":7711,"low":7694,"close":7711,"volume":2508187},{"date":"2025-09-12","open":7749,"high":7759,"low":7728,"close":7736,"volume":1565217},{"date":"2025-09-15","open":7722,"high":7722,"low":7695,"close":7700,"volume":1256628},{"date":"2025-09-16","open":7738,"high":7738,"low":7722,"close":7727,"volume":1852227},{"date":"2025-09-17","open":7738,"high":7758,"low":7736,"close":7758,"volume":1863076},{"date":"2025-09-18","open":7721,"high":7771,"low":7716,"close":7771,"volume":1633737},{"date":"2025-09-19","open":7699,"high":7703,"low":7655,"close":7664,"volume":2502263},{"date":"2025-09-22","open":7659,"high":7659,"low":7623,"close":7659,"volume":1472767},{"date":"2025-09-23","open":7641,"high":7655,"low":7633,"close":7651,"volume":1125204},{"date":"2025-09-24","open":7686,"high":7704,"low":7679,"close":7704,"volume":1087221},{"date":"2025-09-25","open":7680,"high":7680,"low":7659,"close":7659,"volume":917303},{"date":"2025-09-26","open":7661,"high":7665,"low":7634,"close":7642,"volume":971373},{"date":"2025-09-29","open":7664,"high":7677,"low":7664,"close":7677,"volume":991855},{"date":"2025-09-30","open":7700,"high":7704,"low":7686,"close":7704,"volume":1059047},{"date":"2025-10-01","open":7687,"high":7701,"low":7682,"close":7682,"volume":1293242},{"date":"2025-10-02","open":7708,"high":7722,"low":7708,"close":7722,"volume":1397933},{"date":"2025-10-10","open":7717,"high":7749,"low":7713,"close":7749,"volume":2317694},{"date":"2025-10-13","open":7789,"high":7822,"low":7764,"close":7780,"volume":2511013},{"date":"2025-10-14","open":7786,"high":7800,"low":7761,"close":7800,"volume":1746549},{"date":"2025-10-15","open":7805,"high":7820,"low":7786,"close":7818,"volume":1174537},{"date":"2025-10-16","open":7819,"high":7819,"low":7800,"close":7809,"volume":963974},{"date":"2025-10-17","open":7855,"high":7864,"low":7831,"close":7850,"volume":1973901},{"date":"2025-10-20","open":7836,"high":7836,"low":7805,"close":7805,"volume":942175},{"date":"2025-10-21","open":7850,"high":7869,"low":7836,"close":7850,"volume":1950833},{"date":"2025-10-22","open":7873,"high":7894,"low":7868,"close":7873,"volume":1486627},{"date":"2025-10-23","open":7891,"high":7914,"low":7878,"close":7891,"volume":1445795},{"date":"2025-10-24","open":7874,"high":7891,"low":7874,"close":7886,"volume":1149203},{"date":"2025-10-27","open":7859,"high":7864,"low":7827,"close":7827,"volume":1570520},{"date":"2025-10-28","open":7886,"high":7936,"low":7871,"close":7922,"volume":2022465},{"date":"2025-10-29","open":7922,"high":7927,"low":7908,"close":7927,"volume":1254262},{"date":"2025-10-30","open":7869,"high":7869,"low":7831,"close":7850,"volume":1454290},{"date":"2025-10-31","open":7828,"high":7828,"low":7797,"close":7809,"volume":1373220},{"date":"2025-11-03","open":7809,"high":7809,"low":7782,"close":7787,"volume":1138260,"rsi_14":48.63,"sma_20":8309.7,"sma_60":8169.78,"sma_120":8050.0},{"date":"2025-11-04","open":7780,"high":7800,"low":7780,"close":7800,"volume":900775,"rsi_14":48.13,"sma_20":8314.73,"sma_60":8173.58,"sma_120":8052.27},{"date":"2025-11-05","open":7800,"high":7832,"low":7796,"close":7814,"volume":1113028,"rsi_14":50.49,"sma_20":8321.72,"sma_60":8176.64,"sma_120":8055.04},{"date":"2025-11-06","open":7741,"high":7751,"low":7719,"close":7751,"volume":1998436,"rsi_14":40.53,"sma_20":8323.13,"sma_60":8178.58,"sma_120":8057.57},{"date":"2025-11-07","open":7778,"high":7790,"low":7763,"close":7778,"volume":929431,"rsi_14":47.48,"sma_20":8324.66,"sma_60":8181.33,"sma_120":8060.52},{"date":"2025-11-10","open":7740,"high":7750,"low":7718,"close":7723,"volume":2198449,"rsi_14":37.83,"sma_20":8321.61,"sma_60":8183.32,"sma_120":8063.15},{"date":"2025-11-11","open":7755,"high":7779,"low":7745,"close":7769,"volume":1660946,"rsi_14":40.33,"sma_20":8319.98,"sma_60":8186.03,"sma_120":8066.64},{"date":"2025-11-12","open":7780,"high":7780,"low":7745,"close":7760,"volume":3567332,"rsi_14":37.78,"sma_20":8316.89,"sma_60":8188.9,"sma_120":8069.06},{"date":"2025-11-13","open":7795,"high":7800,"low":7773,"close":7785,"volume":1301788,"rsi_14":40.57,"sma_20":8315.47,"sma_60":8192.32,"sma_120":8073.0},{"date":"2025-11-14","open":7762,"high":7762,"low":7730,"close":7730,"volume":835647,"rsi_14":40.94,"sma_20":8309.01,"sma_60":8194.22,"sma_120":8075.59},{"date":"2025-11-17","open":7716,"high":7726,"low":7685,"close":7698,"volume":705131,"rsi_14":26.58,"sma_20":8303.24,"sma_60":8196.99,"sma_120":8078.71},{"date":"2025-11-18","open":7708,"high":7712,"low":7694,"close":7708,"volume":815579,"rsi_14":27.18,"sma_20":8295.52,"sma_60":8200.45,"sma_120":8082.71},{"date":"2025-11-19","open":7698,"high":7726,"low":7681,"close":7703,"volume":920332,"rsi_14":31.98,"sma_20":8286.33,"sma_60":8203.38,"sma_120":8086.24},{"date":"2025-11-20","open":7721,"high":7735,"low":7712,"close":7735,"volume":1314404,"rsi_14":40.59,"sma_20":8277.94,"sma_60":8206.54,"sma_120":8090.36},{"date":"2025-11-21","open":7758,"high":7758,"low":7743,"close":7753,"volume":831083,"rsi_14":45.54,"sma_20":8270.74,"sma_60":8210.34,"sma_120":8093.72},{"date":"2025-11-24","open":7766,"high":7781,"low":7766,"close":7781,"volume":782787,"rsi_14":47.62,"sma_20":8268.22,"sma_60":8214.1,"sma_120":8097.31},{"date":"2025-11-25","open":7822,"high":7822,"low":7799,"close":7799,"volume":805671,"rsi_14":47.99,"sma_20":8261.56,"sma_60":8218.95,"sma_120":8101.46},{"date":"2025-11-26","open":7822,"high":7831,"low":7809,"close":7813,"volume":1057351,"rsi_14":58.06,"sma_20":8255.31,"sma_60":8224.02,"sma_120":8104.85},{"date":"2025-11-27","open":7822,"high":7845,"low":7822,"close":7831,"volume":790933,"rsi_14":56.9,"sma_20":8254.15,"sma_60":8228.56,"sma_120":8108.8},{"date":"2025-11-28","open":7835,"high":7835,"low":7813,"close":7831,"volume":652846,"rsi_14":67.32,"sma_20":8255.2,"sma_60":8232.79,"sma_120":8112.89},{"date":"2025-12-01","open":7813,"high":7822,"low":7799,"close":7799,"volume":635328,"rsi_14":54.72,"sma_20":8255.76,"sma_60":8237.63,"sma_120":8115.78},{"date":"2025-12-02","open":7753,"high":7762,"low":7739,"close":7749,"volume":1278394,"rsi_14":47.87,"sma_20":8252.91,"sma_60":8241.65,"sma_120":8119.04},{"date":"2025-12-03","open":7744,"high":7758,"low":7726,"close":7744,"volume":1147545,"rsi_14":43.55,"sma_20":8249.09,"sma_60":8246.15,"sma_120":8121.74},{"date":"2025-12-04","open":7758,"high":7758,"low":7735,"close":7744,"volume":826162,"rsi_14":52.5,"sma_20":8248.62,"sma_60":8249.14,"sma_120":8124.63},{"date":"2025-12-05","open":7735,"high":7744,"low":7717,"close":7730,"volume":911601,"rsi_14":56.62,"sma_20":8245.91,"sma_60":8251.13,"sma_120":8127.18},{"date":"2025-12-08","open":7689,"high":7694,"low":7666,"close":7680,"volume":1448987,"rsi_14":45.17,"sma_20":8243.46,"sma_60":8251.9,"sma_120":8128.9},{"date":"2025-12-09","open":7671,"high":7671,"low":7653,"close":7657,"volume":891524,"rsi_14":42.33,"sma_20":8237.38,"sma_60":8251.08,"sma_120":8130.95},{"date":"2025-12-10","open":7666,"high":7689,"low":7662,"close":7685,"volume":956759,"rsi_14":41.51,"sma_20":8233.24,"sma_60":8251.08,"sma_120":8133.43},{"date":"2025-12-11","open":7694,"high":7730,"low":7694,"close":7730,"volume":1453572,"rsi_14":46.54,"sma_20":8230.36,"sma_60":8251.33,"sma_120":8135.95},{"date":"2025-12-12","open":7701,"high":7701,"low":7664,"close":7664,"volume":944197,"rsi_14":27.82,"sma_20":8222.8,"sma_60":8248.67,"sma_120":8137.01},{"date":"2025-12-15","open":7632,"high":7636,"low":7581,"close":7613,"volume":1310246,"rsi_14":22.27,"sma_20":8214.3,"sma_60":8245.75,"sma_120":8137.27},{"date":"2025-12-16","open":7622,"high":7636,"low":7606,"close":7618,"volume":749437,"rsi_14":20.88,"sma_20":8205.56,"sma_60":8242.42,"sma_120":8138.1},{"date":"2025-12-17","open":7636,"high":7650,"low":7618,"close":7627,"volume":809172,"rsi_14":19.19,"sma_20":8197.53,"sma_60":8238.69,"sma_120":8138.46},{"date":"2025-12-18","open":7664,"high":7669,"low":7645,"close":7650,"volume":838221,"rsi_14":23.08,"sma_20":8189.03,"sma_60":8235.12,"sma_120":8138.81},{"date":"2025-12-19","open":7664,"high":7669,"low":7641,"close":7641,"volume":476664,"rsi_14":24.24,"sma_20":8179.09,"sma_60":8233.32,"sma_120":8138.78},{"date":"2025-12-22","open":7645,"high":7650,"low":7613,"close":7618,"volume":598610,"rsi_14":25.81,"sma_20":8166.37,"sma_60":8231.18,"sma_120":8138.43},{"date":"2025-12-23","open":7613,"high":7650,"low":7590,"close":7636,"volume":798780,"rsi_14":29.17,"sma_20":8153.73,"sma_60":8229.53,"sma_120":8138.44},{"date":"2025-12-24","open":7645,"high":7678,"low":7632,"close":7650,"volume":824774,"rsi_14":31.31,"sma_20":8141.13,"sma_60":8227.19,"sma_120":8137.88},{"date":"2025-12-26","open":7650,"high":7664,"low":7627,"close":7650,"volume":856083,"rsi_14":32.29,"sma_20":8127.54,"sma_60":8225.61,"sma_120":8137.43},{"date":"2025-12-29","open":7650,"high":7692,"low":7650,"close":7673,"volume":729627,"rsi_14":40.0,"sma_20":8115.16,"sma_60":8224.8,"sma_120":8137.19},{"date":"2025-12-30","open":7678,"high":7715,"low":7678,"close":7701,"volume":670847,"rsi_14":46.15,"sma_20":8105.93,"sma_60":8223.8,"sma_120":8137.64},{"date":"2026-01-02","open":7701,"high":7701,"low":7655,"close":7669,"volume":1426008,"rsi_14":39.13,"sma_20":8097.68,"sma_60":8221.78,"sma_120":8138.07},{"date":"2026-01-05","open":7655,"high":7664,"low":7632,"close":7655,"volume":968535,"rsi_14":30.59,"sma_20":8088.94,"sma_60":8219.91,"sma_120":8138.82},{"date":"2026-01-06","open":7673,"high":7673,"low":7622,"close":7627,"volume":1457115,"rsi_14":43.33,"sma_20":8078.74,"sma_60":8216.83,"sma_120":8139.44},{"date":"2026-01-07","open":7632,"high":7669,"low":7632,"close":7669,"volume":868668,"rsi_14":60.34,"sma_20":8071.46,"sma_60":8214.01,"sma_120":8139.77},{"date":"2026-01-08","open":7678,"high":7703,"low":7673,"close":7678,"volume":899840,"rsi_14":61.02,"sma_20":8067.33,"sma_60":8210.8,"sma_120":8140.34},{"date":"2026-01-09","open":7678,"high":7696,"low":7673,"close":7687,"volume":826376,"rsi_14":61.02,"sma_20":8064.91,"sma_60":8207.42,"sma_120":8141.87},{"date":"2026-01-12","open":7696,"high":7701,"low":7650,"close":7659,"volume":1636878,"rsi_14":51.67,"sma_20":8059.57,"sma_60":8203.23,"sma_120":8143.1},{"date":"2026-01-13","open":7687,"high":7701,"low":7682,"close":7687,"volume":1370323,"rsi_14":57.81,"sma_20":8053.25,"sma_60":8199.7,"sma_120":8144.79},{"date":"2026-01-14","open":7690,"high":7699,"low":7680,"close":7685,"volume":903798,"rsi_14":48.68,"sma_20":8050.34,"sma_60":8194.05,"sma_120":8146.11},{"date":"2026-01-15","open":7713,"high":7736,"low":7713,"close":7727,"volume":936397,"rsi_14":51.85,"sma_20":8052.28,"sma_60":8189.94,"sma_120":8147.41},{"date":"2026-01-16","open":7718,"high":7736,"low":7713,"close":7722,"volume":876939,"rsi_14":49.37,"sma_20":8053.74,"sma_60":8184.94,"sma_120":8148.44},{"date":"2026-01-19","open":7699,"high":7699,"low":7652,"close":7685,"volume":1489030,"rsi_14":44.83,"sma_20":8052.77,"sma_60":8178.88,"sma_120":8148.97},{"date":"2026-01-20","open":7666,"high":7680,"low":7643,"close":7648,"volume":937715,"rsi_14":37.78,"sma_20":8048.64,"sma_60":8171.87,"sma_120":8149.27},{"date":"2026-01-21","open":7625,"high":7634,"low":7611,"close":7615,"volume":1435533,"rsi_14":30.77,"sma_20":8043.3,"sma_60":8164.38,"sma_120":8149.15},{"date":"2026-01-22","open":7584,"high":7617,"low":7584,"close":7584,"volume":1206898,"rsi_14":40.43,"sma_20":8041.6,"sma_60":8158.73,"sma_120":8149.33},{"date":"2026-01-23","open":7589,"high":7631,"low":7589,"close":7612,"volume":1113629,"rsi_14":45.36,"sma_20":8040.39,"sma_60":8151.89,"sma_120":8149.83},{"date":"2026-01-26","open":7612,"high":7672,"low":7612,"close":7649,"volume":1393407,"rsi_14":52.53,"sma_20":8040.39,"sma_60":8145.61,"sma_120":8150.62},{"date":"2026-01-27","open":7658,"high":7668,"low":7649,"close":7658,"volume":823351,"rsi_14":48.91,"sma_20":8040.87,"sma_60":8140.85,"sma_120":8150.91},{"date":"2026-01-28","open":7640,"high":7649,"low":7612,"close":7644,"volume":1242985,"rsi_14":46.24,"sma_20":8039.42,"sma_60":8136.59,"sma_120":8150.95},{"date":"2026-01-29","open":7621,"high":7621,"low":7594,"close":7598,"volume":892843,"rsi_14":40.59,"sma_20":8034.08,"sma_60":8131.92,"sma_120":8150.85},{"date":"2026-01-30","open":7685,"high":7690,"low":7643,"close":7662,"volume":802134,"rsi_14":41.84,"sma_20":8029.71,"sma_60":8126.77,"sma_120":8150.17},{"date":"2026-02-02","open":7625,"high":7666,"low":7620,"close":7662,"volume":1035499,"rsi_14":38.04,"sma_20":8026.07,"sma_60":8121.36,"sma_120":8149.0},{"date":"2026-02-03","open":7643,"high":7666,"low":7629,"close":7639,"volume":1197032,"rsi_14":43.75,"sma_20":8022.67,"sma_60":8116.68,"sma_120":8147.63},{"date":"2026-02-04","open":7666,"high":7676,"low":7652,"close":7652,"volume":897832,"rsi_14":39.19,"sma_20":8017.81,"sma_60":8111.73,"sma_120":8146.53},{"date":"2026-02-05","open":7652,"high":7666,"low":7643,"close":7657,"volume":748803,"rsi_14":40.54,"sma_20":8012.72,"sma_60":8107.84,"sma_120":8145.58},{"date":"2026-02-06","open":7727,"high":7746,"low":7704,"close":7704,"volume":1462163,"rsi_14":52.63,"sma_20":8009.56,"sma_60":8103.95,"sma_120":8144.99},{"date":"2026-02-09","open":7690,"high":7732,"low":7690,"close":7694,"volume":871567,"rsi_14":57.14,"sma_20":8007.37,"sma_60":8100.06,"sma_120":8144.48},{"date":"2026-02-10","open":7718,"high":7769,"low":7713,"close":7769,"volume":590863,"rsi_14":70.89,"sma_20":8007.62,"sma_60":8097.08,"sma_120":8144.7},{"date":"2026-02-11","open":7797,"high":7811,"low":7783,"close":7806,"volume":876128,"rsi_14":70.13,"sma_20":8013.93,"sma_60":8095.69,"sma_120":8144.96},{"date":"2026-02-12","open":7790,"high":7795,"low":7767,"close":7786,"volume":787059,"rsi_14":52.17,"sma_20":8012.96,"sma_60":8093.18,"sma_120":8145.08},{"date":"2026-02-13","open":7823,"high":7833,"low":7800,"close":7804,"volume":985639,"rsi_14":50.0,"sma_20":8013.2,"sma_60":8090.83,"sma_120":8145.64},{"date":"2026-02-19","open":7809,"high":7828,"low":7795,"close":7795,"volume":1162247,"rsi_14":47.73,"sma_20":8014.9,"sma_60":8088.4,"sma_120":8145.89},{"date":"2026-02-20","open":7819,"high":7851,"low":7819,"close":7842,"volume":1333492,"rsi_14":54.74,"sma_20":8020.97,"sma_60":8086.21,"sma_120":8146.38},{"date":"2026-02-23","open":7833,"high":7837,"low":7804,"close":7823,"volume":924946,"rsi_14":58.43,"sma_20":8027.77,"sma_60":8083.39,"sma_120":8146.86},{"date":"2026-02-24","open":7833,"high":7837,"low":7823,"close":7823,"volume":690859,"rsi_14":60.47,"sma_20":8032.14,"sma_60":8080.04,"sma_120":8147.07},{"date":"2026-02-25","open":7837,"high":7851,"low":7833,"close":7842,"volume":769206,"rsi_14":62.22,"sma_20":8036.02,"sma_60":8076.71,"sma_120":8147.83},{"date":"2026-02-26","open":7856,"high":7870,"low":7847,"close":7866,"volume":919527,"rsi_14":67.78,"sma_20":8039.17,"sma_60":8073.56,"sma_120":8148.79},{"date":"2026-02-27","open":7880,"high":7894,"low":7880,"close":7884,"volume":691570,"rsi_14":68.13,"sma_20":8042.82,"sma_60":8070.41,"sma_120":8149.48},{"date":"2026-03-03","open":7890,"high":7898,"low":7790,"close":7790,"volume":1415149,"rsi_14":75.55,"sma_20":8054.13,"sma_60":8069.57,"sma_120":8151.18},{"date":"2026-03-04","open":7790,"high":7847,"low":7767,"close":7790,"volume":2118810,"rsi_14":73.3,"sma_20":8067.88,"sma_60":8069.3,"sma_120":8153.46},{"date":"2026-03-05","open":7790,"high":7794,"low":7748,"close":7767,"volume":1717599,"rsi_14":71.21,"sma_20":8081.09,"sma_60":8069.49,"sma_120":8155.57},{"date":"2026-03-06","open":7766,"high":7781,"low":7733,"close":7781,"volume":830883,"rsi_14":67.5,"sma_20":8095.09,"sma_60":8070.03,"sma_120":8158.09},{"date":"2026-03-09","open":7729,"high":7729,"low":7673,"close":7710,"volume":1362694,"rsi_14":55.21,"sma_20":8106.53,"sma_60":8069.31,"sma_120":8159.23},{"date":"2026-03-10","open":7747,"high":7803,"low":7743,"close":7786,"volume":1369046,"rsi_14":73.84,"sma_20":8121.28,"sma_60":8070.18,"sma_120":8160.65},{"date":"2026-03-11","open":7751,"high":7756,"low":7728,"close":7743,"volume":2072964,"rsi_14":66.48,"sma_20":8133.53,"sma_60":8071.19,"sma_120":8161.55},{"date":"2026-03-12","open":7636,"high":7646,"low":7612,"close":7631,"volume":1736554,"rsi_14":54.74,"sma_20":8137.26,"sma_60":8070.57,"sma_120":8160.83},{"date":"2026-03-13","open":7612,"high":7630,"low":7607,"close":7621,"volume":974067,"rsi_14":50.17,"sma_20":8141.0,"sma_60":8069.31,"sma_120":8160.2},{"date":"2026-03-16","open":7622,"high":7631,"low":7597,"close":7617,"volume":866561,"rsi_14":51.4,"sma_20":8140.6,"sma_60":8067.16,"sma_120":8159.25},{"date":"2026-03-17","open":7627,"high":7645,"low":7617,"close":7617,"volume":1080250,"rsi_14":51.4,"sma_20":8138.26,"sma_60":8067.51,"sma_120":8158.09},{"date":"2026-03-18","open":7640,"high":7688,"low":7640,"close":7679,"volume":1634096,"rsi_14":55.01,"sma_20":8144.32,"sma_60":8069.85,"sma_120":8157.8},{"date":"2026-03-19","open":7627,"high":7627,"low":7612,"close":7617,"volume":975820,"rsi_14":47.95,"sma_20":8146.1,"sma_60":8071.01,"sma_120":8156.72},{"date":"2026-03-20","open":7654,"high":7679,"low":7645,"close":7650,"volume":624231,"rsi_14":49.19,"sma_20":8150.16,"sma_60":8072.61,"sma_120":8155.65},{"date":"2026-03-23","open":7451,"high":7455,"low":7422,"close":7427,"volume":1649193,"rsi_14":28.17,"sma_20":8143.91,"sma_60":8071.17,"sma_120":8153.15},{"date":"2026-03-24","open":7498,"high":7508,"low":7460,"close":7483,"volume":999450,"rsi_14":33.88,"sma_20":8141.68,"sma_60":8070.91,"sma_120":8152.12},{"date":"2026-03-25","open":7521,"high":7531,"low":7513,"close":7521,"volume":358775,"rsi_14":38.36,"sma_20":8141.44,"sma_60":8071.73,"sma_120":8151.45},{"date":"2026-03-26","open":7531,"high":7536,"low":7508,"close":7516,"volume":788086,"rsi_14":36.83,"sma_20":8139.97,"sma_60":8072.13,"sma_120":8150.83},{"date":"2026-03-27","open":7508,"high":7513,"low":7474,"close":7488,"volume":1231822,"rsi_14":39.19,"sma_20":8135.81,"sma_60":8071.79,"sma_120":8149.49},{"date":"2026-03-30","open":7487,"high":7512,"low":7469,"close":7512,"volume":899107,"rsi_14":34.22,"sma_20":8132.0,"sma_60":8071.9,"sma_120":8148.76},{"date":"2026-03-31","open":7526,"high":7559,"low":7521,"close":7554,"volume":929817,"rsi_14":40.88,"sma_20":8123.44,"sma_60":8072.33,"sma_120":8148.56},{"date":"2026-04-01","open":7545,"high":7582,"low":7545,"close":7577,"volume":969238,"rsi_14":52.21,"sma_20":8116.15,"sma_60":8072.7,"sma_120":8148.25},{"date":"2026-04-02","open":7558,"high":7568,"low":7502,"close":7507,"volume":1377818,"rsi_14":46.86,"sma_20":8106.38,"sma_60":8072.39,"sma_120":8147.08},{"date":"2026-04-03","open":7712,"high":7731,"low":7712,"close":7722,"volume":665806,"rsi_14":52.19,"sma_20":8099.09,"sma_60":8073.41,"sma_120":8146.66},{"date":"2026-04-06","open":7540,"high":7553,"low":7535,"close":7545,"volume":663627,"rsi_14":35.31,"sma_20":8078.93,"sma_60":8069.38,"sma_120":8143.1},{"date":"2026-04-07","open":7568,"high":7577,"low":7550,"close":7563,"volume":530112,"rsi_14":32.2,"sma_20":8055.69,"sma_60":8064.93,"sma_120":8139.47},{"date":"2026-04-08","open":7611,"high":7625,"low":7601,"close":7620,"volume":1527473,"rsi_14":38.43,"sma_20":8037.6,"sma_60":8061.28,"sma_120":8136.04},{"date":"2026-04-09","open":7601,"high":7601,"low":7582,"close":7596,"volume":589596,"rsi_14":35.19,"sma_20":8024.4,"sma_60":8057.07,"sma_120":8132.25},{"date":"2026-04-10","open":7597,"high":7606,"low":7577,"close":7587,"volume":791689,"rsi_14":41.56,"sma_20":8011.17,"sma_60":8053.18,"sma_120":8128.21},{"date":"2026-04-13","open":7535,"high":7549,"low":7530,"close":7549,"volume":1199190,"rsi_14":35.07,"sma_20":7996.31,"sma_60":8048.18,"sma_120":8123.94},{"date":"2026-04-14","open":7597,"high":7597,"low":7587,"close":7597,"volume":863147,"rsi_14":35.8,"sma_20":7983.89,"sma_60":8045.36,"sma_120":8119.71},{"date":"2026-04-15","open":7626,"high":7626,"low":7607,"close":7616,"volume":858484,"rsi_14":37.53,"sma_20":7969.12,"sma_60":8042.13,"sma_120":8116.04},{"date":"2026-04-16","open":7607,"high":7607,"low":7587,"close":7592,"volume":824682,"rsi_14":37.78,"sma_20":7956.46,"sma_60":8038.59,"sma_120":8111.76},{"date":"2026-04-17","open":7568,"high":7572,"low":7554,"close":7568,"volume":782911,"rsi_14":34.64,"sma_20":7940.81,"sma_60":8035.29,"sma_120":8107.08},{"date":"2026-04-20","open":7582,"high":7592,"low":7573,"close":7587,"volume":1060785,"rsi_14":28.67,"sma_20":7930.14,"sma_60":8031.67,"sma_120":8101.77},{"date":"2026-04-21","open":7616,"high":7630,"low":7608,"close":7621,"volume":1020464,"rsi_14":29.35,"sma_20":7918.07,"sma_60":8029.17,"sma_120":8096.77},{"date":"2026-04-22","open":7597,"high":7607,"low":7587,"close":7597,"volume":695471,"rsi_14":31.29,"sma_20":7902.85,"sma_60":8025.48,"sma_120":8092.1},{"date":"2026-04-23","open":7597,"high":7597,"low":7564,"close":7578,"volume":958748,"rsi_14":24.33,"sma_20":7886.9,"sma_60":8020.96,"sma_120":8086.43},{"date":"2026-04-24","open":7588,"high":7588,"low":7569,"close":7578,"volume":1028905,"rsi_14":44.61,"sma_20":7872.42,"sma_60":8015.8,"sma_120":8080.71},{"date":"2026-04-27","open":7577,"high":7582,"low":7563,"close":7568,"volume":1063199,"rsi_14":40.87,"sma_20":7856.18,"sma_60":8010.33,"sma_120":8075.59},{"date":"2026-04-28","open":7564,"high":7573,"low":7544,"close":7554,"volume":757903,"rsi_14":29.19,"sma_20":7836.98,"sma_60":8004.85,"sma_120":8070.72},{"date":"2026-04-29","open":7568,"high":7577,"low":7558,"close":7568,"volume":1092754,"rsi_14":34.42,"sma_20":7817.27,"sma_60":8000.43,"sma_120":8066.18},{"date":"2026-04-30","open":7512,"high":7512,"low":7482,"close":7497,"volume":1407942,"rsi_14":29.0,"sma_20":7797.64,"sma_60":7995.04,"sma_120":8060.9},{"date":"2026-05-04","open":7545,"high":7550,"low":7521,"close":7525,"volume":1080345,"rsi_14":36.92,"sma_20":7776.15,"sma_60":7990.11,"sma_120":8055.74},{"date":"2026-05-06","open":7545,"high":7554,"low":7530,"close":7540,"volume":1594746,"rsi_14":30.9,"sma_20":7772.05,"sma_60":7985.84,"sma_120":8051.26},{"date":"2026-05-07","open":7559,"high":7578,"low":7559,"close":7573,"volume":1205239,"rsi_14":33.69,"sma_20":7768.7,"sma_60":7981.89,"sma_120":8046.81},{"date":"2026-05-08","open":7559,"high":7564,"low":7539,"close":7559,"volume":1387516,"rsi_14":34.63,"sma_20":7761.75,"sma_60":7977.62,"sma_120":8042.73},{"date":"2026-05-11","open":7559,"high":7573,"low":7545,"close":7545,"volume":1344207,"rsi_14":35.51,"sma_20":7755.25,"sma_60":7972.3,"sma_120":8038.13},{"date":"2026-05-12","open":7550,"high":7550,"low":7525,"close":7535,"volume":1141675,"rsi_14":41.12,"sma_20":7748.75,"sma_60":7966.98,"sma_120":8033.52},{"date":"2026-05-13","open":7501,"high":7511,"low":7492,"close":7511,"volume":1205338,"rsi_14":31.29,"sma_20":7743.0,"sma_60":7959.97,"sma_120":8028.52},{"date":"2026-05-14","open":7496,"high":7496,"low":7473,"close":7481,"volume":1519637,"rsi_14":30.07,"sma_20":7733.05,"sma_60":7951.73,"sma_120":8023.71},{"date":"2026-05-15","open":7482,"high":7486,"low":7424,"close":7429,"volume":1660908,"rsi_14":27.06,"sma_20":7719.45,"sma_60":7944.3,"sma_120":8018.74},{"date":"2026-05-18","open":7377,"high":7381,"low":7328,"close":7337,"volume":1868616,"rsi_14":21.25,"sma_20":7702.4,"sma_60":7934.99,"sma_120":8012.91},{"date":"2026-05-19","open":7372,"high":7377,"low":7342,"close":7352,"volume":1192847,"rsi_14":24.37,"sma_20":7687.3,"sma_60":7926.09,"sma_120":8007.24},{"date":"2026-05-20","open":7331,"high":7336,"low":7294,"close":7313,"volume":1454601,"rsi_14":23.11,"sma_20":7673.15,"sma_60":7915.73,"sma_120":8000.97},{"date":"2026-05-21","open":7380,"high":7395,"low":7361,"close":7361,"volume":1205470,"rsi_14":28.37,"sma_20":7659.8,"sma_60":7906.51,"sma_120":7994.95},{"date":"2026-05-22","open":7420,"high":7424,"low":7395,"close":7395,"volume":652977,"rsi_14":38.21,"sma_20":7649.3,"sma_60":7897.86,"sma_120":7988.95},{"date":"2026-05-26","open":7452,"high":7457,"low":7409,"close":7414,"volume":933230,"rsi_14":37.11,"sma_20":7640.8,"sma_60":7889.22,"sma_120":7982.97},{"date":"2026-05-27","open":7477,"high":7477,"low":7453,"close":7453,"volume":1342691,"rsi_14":40.3,"sma_20":7634.25,"sma_60":7880.83,"sma_120":7977.2},{"date":"2026-05-28","open":7473,"high":7482,"low":7428,"close":7438,"volume":855700,"rsi_14":34.51,"sma_20":7627.4,"sma_60":7871.86,"sma_120":7971.13},{"date":"2026-05-29","open":7520,"high":7525,"low":7486,"close":7486,"volume":903299,"rsi_14":42.04,"sma_20":7623.75,"sma_60":7861.39,"sma_120":7965.48},{"date":"2026-06-01","open":7490,"high":7495,"low":7462,"close":7477,"volume":1405307,"rsi_14":42.56,"sma_20":7618.9,"sma_60":7850.77,"sma_120":7960.03},{"date":"2026-06-02","open":7512,"high":7534,"low":7497,"close":7534,"volume":1223094,"rsi_14":49.62,"sma_20":7620.6,"sma_60":7841.54,"sma_120":7955.52},{"date":"2026-06-04","open":7495,"high":7524,"low":7495,"close":7510,"volume":625453,"rsi_14":49.53,"sma_20":7619.7,"sma_60":7831.65,"sma_120":7950.84},{"date":"2026-06-05","open":7515,"high":7529,"low":7505,"close":7510,"volume":694225,"rsi_14":53.01,"sma_20":7618.05,"sma_60":7823.01,"sma_120":7946.16},{"date":"2026-06-08","open":7480,"high":7485,"low":7419,"close":7419,"volume":1240553,"rsi_14":49.16,"sma_20":7610.05,"sma_60":7811.48,"sma_120":7940.83},{"date":"2026-06-09","open":7458,"high":7458,"low":7433,"close":7453,"volume":677258,"rsi_14":62.34,"sma_20":7604.45,"sma_60":7801.27,"sma_120":7936.23},{"date":"2026-06-10","open":7477,"high":7490,"low":7462,"close":7477,"volume":667268,"rsi_14":63.11,"sma_20":7600.85,"sma_60":7793.5,"sma_120":7932.04},{"date":"2026-06-11","open":7452,"high":7486,"low":7447,"close":7477,"volume":739845,"rsi_14":68.6,"sma_20":7597.75,"sma_60":7785.89,"sma_120":7927.6},{"date":"2026-06-12","open":7527,"high":7541,"low":7513,"close":7518,"volume":678167,"rsi_14":67.95,"sma_20":7597.8,"sma_60":7779.04,"sma_120":7923.1},{"date":"2026-06-15","open":7567,"high":7592,"low":7543,"close":7543,"volume":1132797,"rsi_14":67.21,"sma_20":7600.8,"sma_60":7772.58,"sma_120":7920.05},{"date":"2026-06-16","open":7527,"high":7536,"low":7499,"close":7514,"volume":641523,"rsi_14":61.28,"sma_20":7605.05,"sma_60":7764.54,"sma_120":7917.2},{"date":"2026-06-17","open":7557,"high":7567,"low":7547,"close":7567,"volume":951398,"rsi_14":62.56,"sma_20":7616.65,"sma_60":7758.5,"sma_120":7914.76},{"date":"2026-06-18","open":7571,"high":7601,"low":7571,"close":7591,"volume":1248080,"rsi_14":66.59,"sma_20":7628.75,"sma_60":7752.29,"sma_120":7912.45},{"date":"2026-06-19","open":7592,"high":7601,"low":7552,"close":7567,"volume":662197,"rsi_14":59.09,"sma_20":7641.55,"sma_60":7748.28,"sma_120":7909.73},{"date":"2026-06-22","open":7557,"high":7576,"low":7542,"close":7557,"volume":648577,"rsi_14":58.96,"sma_20":7651.4,"sma_60":7743.09,"sma_120":7907.0},{"date":"2026-06-23","open":7552,"high":7552,"low":7519,"close":7528,"volume":687274,"rsi_14":48.91,"sma_20":7658.05,"sma_60":7736.73,"sma_120":7904.23},{"date":"2026-06-24","open":7537,"high":7552,"low":7523,"close":7547,"volume":567354,"rsi_14":54.28,"sma_20":7664.7,"sma_60":7730.8,"sma_120":7901.46},{"date":"2026-06-25","open":7630,"high":7644,"low":7616,"close":7620,"volume":1014798,"rsi_14":61.28,"sma_20":7673.1,"sma_60":7726.59,"sma_120":7899.19},{"date":"2026-06-26","open":7635,"high":7644,"low":7620,"close":7625,"volume":1023186,"rsi_14":76.2,"sma_20":7682.5,"sma_60":7722.03,"sma_120":7896.96},{"date":"2026-06-29","open":7621,"high":7645,"low":7621,"close":7640,"volume":299543,"rsi_14":75.0,"sma_20":7690.2,"sma_60":7716.98,"sma_120":7894.65},{"date":"2026-06-30","open":7649,"high":7654,"low":7639,"close":7654,"volume":577277,"rsi_14":74.32,"sma_20":7699.1,"sma_60":7711.76,"sma_120":7892.23},{"date":"2026-07-01","open":7566,"high":7576,"low":7547,"close":7547,"volume":633951,"rsi_14":57.26,"sma_20":7699.65,"sma_60":7705.96,"sma_120":7889.18},{"date":"2026-07-02","open":7537,"high":7542,"low":7509,"close":7509,"volume":520342,"rsi_14":48.95,"sma_20":7699.45,"sma_60":7698.43,"sma_120":7885.92},{"date":"2026-07-03","open":7522,"high":7532,"low":7503,"close":7518,"volume":626102,"rsi_14":47.39,"sma_20":7699.75,"sma_60":7696.62,"sma_120":7883.0},{"date":"2026-07-06","open":7499,"high":7532,"low":7499,"close":7514,"volume":307555,"rsi_14":50.0,"sma_20":7704.45,"sma_60":7694.4,"sma_120":7879.66},{"date":"2026-07-07","open":7509,"high":7519,"low":7479,"close":7494,"volume":563845,"rsi_14":40.8,"sma_20":7706.45,"sma_60":7690.88,"sma_120":7876.08},{"date":"2026-07-08","open":7446,"high":7456,"low":7418,"close":7436,"volume":760566,"rsi_14":31.81,"sma_20":7704.2,"sma_60":7686.77,"sma_120":7871.92},{"date":"2026-07-09","open":7418,"high":7456,"low":7418,"close":7446,"volume":396933,"rsi_14":35.31,"sma_20":7702.45,"sma_60":7682.98,"sma_120":7868.08},{"date":"2026-07-10","open":7445,"high":7459,"low":7435,"close":7450,"volume":569846,"rsi_14":36.93,"sma_20":7698.95,"sma_60":7679.92,"sma_120":7864.05},{"date":"2026-07-13","open":7429,"high":7434,"low":7406,"close":7421,"volume":931742,"rsi_14":37.02,"sma_20":7692.8,"sma_60":7675.55,"sma_120":7860.46},{"date":"2026-07-14","open":7400,"high":7415,"low":7385,"close":7395,"volume":878838,"rsi_14":31.46,"sma_20":7686.6,"sma_60":7670.37,"sma_120":7856.25},{"date":"2026-07-15","open":7410,"high":7425,"low":7390,"close":7390,"volume":541143,"rsi_14":16.81,"sma_20":7677.45,"sma_60":7665.5,"sma_120":7852.04},{"date":"2026-07-16","open":7430,"high":7434,"low":7410,"close":7410,"volume":528541,"rsi_14":20.16,"sma_20":7668.05,"sma_60":7661.37,"sma_120":7848.33},{"date":"2026-07-20","open":7424,"high":7429,"low":7405,"close":7414,"volume":549227,"rsi_14":17.96,"sma_20":7660.15,"sma_60":7658.28,"sma_120":7844.98},{"date":"2026-07-21","open":7419,"high":7429,"low":7399,"close":7424,"volume":629997,"rsi_14":16.81,"sma_20":7653.25,"sma_60":7654.82,"sma_120":7841.99},{"date":"2026-07-22","open":7405,"high":7405,"low":7390,"close":7395,"volume":366206,"rsi_14":21.58,"sma_20":7646.35,"sma_60":7651.23,"sma_120":7838.35},{"date":"2026-07-23","open":7370,"high":7390,"low":7370,"close":7370,"volume":488563,"rsi_14":22.73,"sma_20":7637.2,"sma_60":7647.57,"sma_120":7834.26},{"date":"2026-07-24","open":7360,"high":7360,"low":7336,"close":7341,"volume":559915,"rsi_14":17.61,"sma_20":7622.85,"sma_60":7643.4,"sma_120":7829.6},{"date":"2026-07-27","open":7400,"high":7410,"low":7385,"close":7400,"volume":443342,"rsi_14":32.45,"sma_20":7611.25,"sma_60":7640.38,"sma_120":7825.36},{"date":"2026-07-28","open":7390,"high":7400,"low":7370,"close":7385,"volume":913789,"rsi_14":32.93,"sma_20":7598.15,"sma_60":7637.37,"sma_120":7821.11},{"date":"2026-07-29","open":7405,"high":7410,"low":7385,"close":7390,"volume":1008867,"rsi_14":41.22,"sma_20":7584.55,"sma_60":7634.18,"sma_120":7817.31},{"date":"2026-07-30","open":7312,"high":7331,"low":7243,"close":7292,"volume":1979785,"rsi_14":28.46,"sma_20":7571.4,"sma_60":7630.55,"sma_120":7812.79},{"date":"2026-07-31","open":7297,"high":7341,"low":7297,"close":7312,"volume":567898,"rsi_14":31.25,"sma_20":7561.2,"sma_60":7626.78,"sma_120":7808.45},{"date":"2026-08-03","open":7302,"high":7307,"low":7277,"close":7302,"volume":401697,"rsi_14":32.88,"sma_20":7550.0,"sma_60":7622.6,"sma_120":7804.22},{"date":"2026-08-04","open":7312,"high":7317,"low":7297,"close":7302,"volume":566115,"rsi_14":35.82,"sma_20":7539.05,"sma_60":7617.85,"sma_120":7799.87},{"date":"2026-08-05","open":7342,"high":7361,"low":7342,"close":7361,"volume":549328,"rsi_14":46.15,"sma_20":7532.1,"sma_60":7614.33,"sma_120":7795.98},{"date":"2026-08-06","open":7361,"high":7366,"low":7357,"close":7361,"volume":292548,"rsi_14":43.24,"sma_20":7528.15,"sma_60":7611.07,"sma_120":7791.68},{"date":"2026-08-07","open":7335,"high":7335,"low":7316,"close":7316,"volume":251763,"rsi_14":37.8,"sma_20":7521.45,"sma_60":7607.22,"sma_120":7787.1},{"date":"2026-08-10","open":7312,"high":7341,"low":7312,"close":7331,"volume":258838,"rsi_14":38.55,"sma_20":7515.25,"sma_60":7604.0,"sma_120":7781.99},{"date":"2026-08-11","open":7312,"high":7312,"low":7292,"close":7297,"volume":465905,"rsi_14":38.1,"sma_20":7508.75,"sma_60":7600.78,"sma_120":7776.26},{"date":"2026-08-12","open":7326,"high":7330,"low":7306,"close":7326,"volume":533285,"rsi_14":44.71,"sma_20":7505.25,"sma_60":7598.97,"sma_120":7771.63},{"date":"2026-08-13","open":7310,"high":7320,"low":7296,"close":7305,"volume":625783,"rsi_14":37.21,"sma_20":7493.75,"sma_60":7595.95,"sma_120":7765.47},{"date":"2026-08-14","open":7325,"high":7340,"low":7315,"close":7315,"volume":647001,"rsi_14":28.95,"sma_20":7485.25,"sma_60":7594.02,"sma_120":7760.05},{"date":"2026-08-18","open":7270,"high":7270,"low":7216,"close":7216,"volume":1041289,"rsi_14":30.67,"sma_20":7415.0,"sma_60":7524.15,"sma_120":7718.17},{"date":"2026-08-19","open":7261,"high":7286,"low":7261,"close":7281,"volume":600885,"rsi_14":38.82,"sma_20":7407.55,"sma_60":7522.65,"sma_120":7712.22},{"date":"2026-08-20","open":7341,"high":7365,"low":7341,"close":7365,"volume":693934,"rsi_14":57.06,"sma_20":7405.85,"sma_60":7522.0,"sma_120":7706.98},{"date":"2026-08-21","open":7345,"high":7345,"low":7325,"close":7340,"volume":397193,"rsi_14":52.5,"sma_20":7404.15,"sma_60":7520.6,"sma_120":7701.37},{"date":"2026-08-24","open":7335,"high":7345,"low":7325,"close":7340,"volume":407730,"rsi_14":53.56,"sma_20":7403.95,"sma_60":7518.57,"sma_120":7695.56},{"date":"2026-08-25","open":7356,"high":7375,"low":7341,"close":7375,"volume":535716,"rsi_14":56.65,"sma_20":7402.5,"sma_60":7517.37,"sma_120":7689.87},{"date":"2026-08-26","open":7385,"high":7395,"low":7380,"close":7395,"volume":229739,"rsi_14":53.18,"sma_20":7402.8,"sma_60":7515.68,"sma_120":7683.19},{"date":"2026-08-27","open":7405,"high":7405,"low":7387,"close":7400,"volume":219822,"rsi_14":53.66,"sma_20":7403.1,"sma_60":7514.23,"sma_120":7676.56},{"date":"2026-08-28","open":7400,"high":7400,"low":7385,"close":7395,"volume":189547,"rsi_14":58.28,"sma_20":7408.1,"sma_60":7511.75,"sma_120":7670.09},{"date":"2026-08-31","open":7390,"high":7400,"low":7380,"close":7395,"volume":240490,"rsi_14":56.95,"sma_20":7412.1,"sma_60":7509.65,"sma_120":7663.5},{"date":"2026-09-01","open":7355,"high":7359,"low":7325,"close":7345,"volume":374725,"rsi_14":54.95,"sma_20":7414.1,"sma_60":7506.72,"sma_120":7657.11},{"date":"2026-09-02","open":7335,"high":7335,"low":7315,"close":7325,"volume":339360,"rsi_14":49.44,"sma_20":7415.1,"sma_60":7504.98,"sma_120":7649.89},{"date":"2026-09-03","open":7351,"high":7370,"low":7351,"close":7370,"volume":299383,"rsi_14":56.99,"sma_20":7415.4,"sma_60":7503.45,"sma_120":7643.42},{"date":"2026-09-04","open":7370,"high":7380,"low":7360,"close":7370,"volume":506745,"rsi_14":56.04,"sma_20":7415.7,"sma_60":7501.5,"sma_120":7637.96},{"date":"2026-09-07","open":7369,"high":7379,"low":7355,"close":7355,"volume":635430,"rsi_14":68.92,"sma_20":7417.45,"sma_60":7499.3,"sma_120":7632.45},{"date":"2026-09-08","open":7356,"high":7380,"low":7356,"close":7375,"volume":864484,"rsi_14":64.62,"sma_20":7419.5,"sma_60":7496.77,"sma_120":7627.16},{"date":"2026-09-09","open":7375,"high":7390,"low":7370,"close":7380,"volume":266366,"rsi_14":53.06,"sma_20":7423.5,"sma_60":7493.93,"sma_120":7621.91},{"date":"2026-09-10","open":7345,"high":7350,"low":7325,"close":7335,"volume":602889,"rsi_14":49.06,"sma_20":7423.75,"sma_60":7490.82,"sma_120":7615.73},{"date":"2026-09-11","open":7256,"high":7285,"low":7241,"close":7256,"volume":705492,"rsi_14":37.68,"sma_20":7421.25,"sma_60":7485.48,"sma_120":7609.43},{"date":"2026-09-14","open":7207,"high":7207,"low":7183,"close":7183,"volume":367133,"rsi_14":24.68,"sma_20":7414.5,"sma_60":7478.48,"sma_120":7602.22},{"date":"2026-09-15","open":7193,"high":7217,"low":7158,"close":7188,"volume":450305,"rsi_14":21.62,"sma_20":7413.0,"sma_60":7471.98,"sma_120":7596.36},{"date":"2026-09-16","open":7173,"high":7193,"low":7168,"close":7178,"volume":352749,"rsi_14":20.0,"sma_20":7407.75,"sma_60":7465.48,"sma_120":7589.9},{"date":"2026-09-17","open":7183,"high":7212,"low":7183,"close":7212,"volume":393403,"rsi_14":27.16,"sma_20":7400.0,"sma_60":7460.05,"sma_120":7583.41},{"date":"2026-09-18","open":7232,"high":7262,"low":7227,"close":7257,"volume":301328,"rsi_14":34.44,"sma_20":7395.75,"sma_60":7455.05,"sma_120":7577.33},{"date":"2026-09-21","open":7252,"high":7257,"low":7237,"close":7247,"volume":373694,"rsi_14":45.67,"sma_20":7340.9,"sma_60":7384.03,"sma_120":7536.67},{"date":"2026-09-22","open":7267,"high":7277,"low":7227,"close":7232,"volume":793354,"rsi_14":46.36,"sma_20":7337.25,"sma_60":7378.53,"sma_120":7530.41},{"date":"2026-09-23","open":7252,"high":7277,"low":7252,"close":7277,"volume":940928,"rsi_14":46.53,"sma_20":7334.85,"sma_60":7373.55,"sma_120":7524.16},{"date":"2026-09-28","open":7069,"high":7069,"low":7034,"close":7034,"volume":1036608,"rsi_14":26.74,"sma_20":7319.95,"sma_60":7364.23,"sma_120":7515.66},{"date":"2026-09-29","open":7024,"high":7029,"low":6999,"close":7019,"volume":556454,"rsi_14":26.69,"sma_20":7304.55,"sma_60":7356.45,"sma_120":7507.66},{"date":"2026-09-30","open":7014,"high":7014,"low":6994,"close":7009,"volume":450145,"rsi_14":23.77,"sma_20":7288.65,"sma_60":7349.13,"sma_120":7499.02},{"date":"2026-10-01","open":6965,"high":6965,"low":6935,"close":6955,"volume":480390,"rsi_14":21.04,"sma_20":7272.45,"sma_60":7340.73,"sma_120":7492.71},{"date":"2026-10-02","open":6955,"high":6970,"low":6940,"close":6955,"volume":403345,"rsi_14":22.65,"sma_20":7257.25,"sma_60":7332.42,"sma_120":7486.23},{"date":"2026-10-06","open":6935,"high":6935,"low":6905,"close":6910,"volume":709605,"rsi_14":24.07,"sma_20":7237.6,"sma_60":7323.68,"sma_120":7478.9},{"date":"2026-10-07","open":6910,"high":6930,"low":6900,"close":6905,"volume":402586,"rsi_14":24.07,"sma_20":7217.7,"sma_60":7315.85,"sma_120":7471.73},{"date":"2026-10-08","open":6930,"high":6930,"low":6891,"close":6900,"volume":801339,"rsi_14":23.15,"sma_20":7198.25,"sma_60":7307.77,"sma_120":7464.59},{"date":"2026-10-12","open":6980,"high":7004,"low":6975,"close":6999,"volume":779777,"rsi_14":35.71,"sma_20":7182.85,"sma_60":7301.27,"sma_120":7458.61},{"date":"2026-10-13","open":6985,"high":7044,"low":6985,"close":7044,"volume":1741182,"rsi_14":36.72,"sma_20":7169.45,"sma_60":7295.98,"sma_120":7452.59},{"date":"2026-10-14","open":7040,"high":7040,"low":7010,"close":7030,"volume":437566,"rsi_14":27.94,"sma_20":7154.0,"sma_60":7289.78,"sma_120":7445.71},{"date":"2026-10-15","open":7060,"high":7130,"low":7060,"close":7120,"volume":1196163,"rsi_14":36.84,"sma_20":7147.0,"sma_60":7285.17,"sma_120":7439.77},{"date":"2026-10-16","open":7150,"high":7155,"low":7115,"close":7125,"volume":547847,"rsi_14":38.0,"sma_20":7140.5,"sma_60":7280.3,"sma_120":7434.08},{"date":"2026-10-19","open":7140,"high":7165,"low":7135,"close":7160,"volume":436846,"rsi_14":37.16,"sma_20":7135.5,"sma_60":7275.93,"sma_120":7429.17},{"date":"2026-10-20","open":7120,"high":7130,"low":7100,"close":7130,"volume":616063,"rsi_14":52.38,"sma_20":7129.5,"sma_60":7270.9,"sma_120":7423.73},{"date":"2026-10-21","open":7130,"high":7150,"low":7110,"close":7115,"volume":301626,"rsi_14":52.38,"sma_20":7121.0,"sma_60":7266.12,"sma_120":7418.35},{"date":"2026-10-22","open":7165,"high":7205,"low":7160,"close":7200,"volume":335954,"rsi_14":60.0,"sma_20":7114.5,"sma_60":7263.17,"sma_120":7413.85},{"date":"2026-10-23","open":7245,"high":7265,"low":7240,"close":7255,"volume":395599}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":7255.0,"price_history":[{"date":"2024-04-30","close":7670.6416},{"date":"2024-05-02","close":7655.4233},{"date":"2024-05-03","close":7678.2505},{"date":"2024-05-07","close":7784.7886},{"date":"2024-05-08","close":7792.3965},{"date":"2024-05-09","close":7769.5693},{"date":"2024-05-10","close":7807.6182},{"date":"2024-05-13","close":7780.9844},{"date":"2024-05-14","close":7796.2026},{"date":"2024-05-16","close":7921.7651},{"date":"2024-05-17","close":7887.5205},{"date":"2024-05-20","close":7857.0796},{"date":"2024-05-21","close":7849.4697},{"date":"2024-05-22","close":7860.8857},{"date":"2024-05-23","close":7895.1299},{"date":"2024-05-24","close":7857.0796},{"date":"2024-05-27","close":7872.3003},{"date":"2024-05-28","close":7864.6904},{"date":"2024-05-29","close":7758.1538},{"date":"2024-05-30","close":7695.8789},{"date":"2024-05-31","close":7742.0063},{"date":"2024-06-03","close":7822.7339},{"date":"2024-06-04","close":7891.9272},{"date":"2024-06-05","close":7968.811},{"date":"2024-06-07","close":7999.5635},{"date":"2024-06-10","close":7888.0845},{"date":"2024-06-11","close":7880.396},{"date":"2024-06-12","close":7938.0562},{"date":"2024-06-13","close":7995.7192},{"date":"2024-06-14","close":8068.7583},{"date":"2024-06-17","close":8091.8203},{"date":"2024-06-18","close":8057.2256},{"date":"2024-06-19","close":8126.4194},{"date":"2024-06-20","close":8103.3506},{"date":"2024-06-21","close":8076.4448},{"date":"2024-06-24","close":8076.4448},{"date":"2024-06-25","close":8126.4194},{"date":"2024-06-26","close":8095.666},{"date":"2024-06-27","close":8003.2441},{"date":"2024-06-28","close":8022.6626},{"date":"2024-07-01","close":7886.7524},{"date":"2024-07-02","close":7820.7358},{"date":"2024-07-03","close":7828.5015},{"date":"2024-07-04","close":7894.5151},{"date":"2024-07-05","close":7913.9326},{"date":"2024-07-08","close":7960.5317},{"date":"2024-07-09","close":7995.479},{"date":"2024-07-10","close":7979.9468},{"date":"2024-07-11","close":7979.9468},{"date":"2024-07-12","close":8053.7256},{"date":"2024-07-15","close":8011.0112},{"date":"2024-07-16","close":8042.0776},{"date":"2024-07-17","close":8092.561},{"date":"2024-07-18","close":8096.4414},{"date":"2024-07-19","close":8053.7256},{"date":"2024-07-22","close":8042.0776},{"date":"2024-07-23","close":7999.3633},{"date":"2024-07-24","close":8003.2441},{"date":"2024-07-25","close":7925.584},{"date":"2024-07-26","close":7968.2983},{"date":"2024-07-29","close":8042.0776},{"date":"2024-07-30","close":8064.0415},{"date":"2024-07-31","close":8099.3403},{"date":"2024-08-01","close":8173.8657},{"date":"2024-08-02","close":8244.4658},{"date":"2024-08-05","close":8511.1738},{"date":"2024-08-06","close":8373.8936},{"date":"2024-08-07","close":8275.8408},{"date":"2024-08-08","close":8244.4658},{"date":"2024-08-09","close":8185.6299},{"date":"2024-08-12","close":8232.6973},{"date":"2024-08-13","close":8256.2275},{"date":"2024-08-14","close":8307.2178},{"date":"2024-08-16","close":8307.2178},{"date":"2024-08-19","close":8346.4375},{"date":"2024-08-20","close":8326.8301},{"date":"2024-08-21","close":8401.3516},{"date":"2024-08-22","close":8397.4307},{"date":"2024-08-23","close":8358.208},{"date":"2024-08-26","close":8401.3516},{"date":"2024-08-27","close":8837.0073},{"date":"2024-08-28","close":8366.0518},{"date":"2024-08-29","close":8351.7852},{"date":"2024-08-30","close":8328.0176},{"date":"2024-09-02","close":8244.8184},{"date":"2024-09-03","close":8260.6631},{"date":"2024-09-04","close":8355.75},{"date":"2024-09-05","close":8423.1035},{"date":"2024-09-06","close":8478.5693},{"date":"2024-09-09","close":8438.9492},{"date":"2024-09-10","close":8490.4561},{"date":"2024-09-11","close":8565.7324},{"date":"2024-09-12","close":8534.0381},{"date":"2024-09-13","close":8553.8457},{"date":"2024-09-19","close":8482.5332},{"date":"2024-09-20","close":8482.5332},{"date":"2024-09-23","close":8391.4082},{"date":"2024-09-24","close":8399.3301},{"date":"2024-09-25","close":8411.2188},{"date":"2024-09-26","close":8359.7109},{"date":"2024-09-27","close":8361.3135},{"date":"2024-09-30","close":8393.3359},{"date":"2024-10-02","close":8409.3438},{"date":"2024-10-04","close":8297.2725},{"date":"2024-10-07","close":8181.1978},{"date":"2024-10-08","close":8169.1948},{"date":"2024-10-10","close":8097.144},{"date":"2024-10-11","close":8093.1421},{"date":"2024-10-14","close":8029.2646},{"date":"2024-10-15","close":8045.436},{"date":"2024-10-16","close":8126.2939},{"date":"2024-10-17","close":8122.2524},{"date":"2024-10-18","close":8037.3506},{"date":"2024-10-21","close":8065.6514},{"date":"2024-10-22","close":7907.9756},{"date":"2024-10-23","close":7916.0625},{"date":"2024-10-24","close":7956.4912},{"date":"2024-10-25","close":8005.0059},{"date":"2024-10-28","close":7887.7612},{"date":"2024-10-29","close":7912.022},{"date":"2024-10-30","close":8377.1511},{"date":"2024-10-31","close":7968.6196},{"date":"2024-11-01","close":8013.0938},{"date":"2024-11-04","close":7932.2324},{"date":"2024-11-05","close":8407.5982},{"date":"2024-11-06","close":7847.333},{"date":"2024-11-07","close":7843.291},{"date":"2024-11-08","close":7912.022},{"date":"2024-11-11","close":7948.4058},{"date":"2024-11-12","close":7988.8359},{"date":"2024-11-13","close":7843.291},{"date":"2024-11-14","close":7773.0327},{"date":"2024-11-15","close":7801.627},{"date":"2024-11-18","close":7785.2886},{"date":"2024-11-19","close":7813.8784},{"date":"2024-11-20","close":7826.1323},{"date":"2024-11-21","close":7834.3022},{"date":"2024-11-22","close":7838.3867},{"date":"2024-11-25","close":7895.5713},{"date":"2024-11-26","close":7948.6724},{"date":"2024-11-27","close":7948.6724},{"date":"2024-11-28","close":7997.687},{"date":"2024-11-29","close":8018.1108},{"date":"2024-12-02","close":8018.1108},{"date":"2024-12-03","close":8046.7041},{"date":"2024-12-04","close":8005.8584},{"date":"2024-12-05","close":8087.5488},{"date":"2024-12-06","close":8128.3979},{"date":"2024-12-09","close":8136.5659},{"date":"2024-12-10","close":8079.3799},{"date":"2024-12-11","close":8014.0249},{"date":"2024-12-12","close":7930.6753},{"date":"2024-12-13","close":7868.7817},{"date":"2024-12-16","close":7778.0044},{"date":"2024-12-17","close":7778.0044},{"date":"2024-12-18","close":7802.7627},{"date":"2024-12-19","close":7674.8486},{"date":"2024-12-20","close":7604.7012},{"date":"2024-12-23","close":7612.9531},{"date":"2024-12-24","close":7551.0601},{"date":"2024-12-26","close":7559.311},{"date":"2024-12-27","close":7588.1943},{"date":"2024-12-30","close":7538.6816},{"date":"2025-01-02","close":7567.5649},{"date":"2025-01-03","close":7588.1943},{"date":"2025-01-06","close":7534.5547},{"date":"2025-01-07","close":7534.5547},{"date":"2025-01-08","close":7456.1553},{"date":"2025-01-09","close":7464.4077},{"date":"2025-01-10","close":7439.6504},{"date":"2025-01-13","close":7390.1362},{"date":"2025-01-14","close":7420.1489},{"date":"2025-01-15","close":7403.4746},{"date":"2025-01-16","close":7503.5229},{"date":"2025-01-17","close":7528.5347},{"date":"2025-01-20","close":7503.5229},{"date":"2025-01-21","close":7561.8823},{"date":"2025-01-22","close":7566.0522},{"date":"2025-01-23","close":7561.8823},{"date":"2025-01-24","close":7528.5347},{"date":"2025-01-31","close":7607.7393},{"date":"2025-02-03","close":7666.0967},{"date":"2025-02-04","close":7620.2427},{"date":"2025-02-05","close":7691.1094},{"date":"2025-02-06","close":7770.313},{"date":"2025-02-07","close":7766.1455},{"date":"2025-02-10","close":7736.9648},{"date":"2025-02-11","close":7711.9526},{"date":"2025-02-12","close":7657.7622},{"date":"2025-02-13","close":7587.0273},{"date":"2025-02-14","close":7688.0762},{"date":"2025-02-17","close":7709.127},{"date":"2025-02-18","close":7692.2871},{"date":"2025-02-19","close":7658.6021},{"date":"2025-02-20","close":7688.0762},{"date":"2025-02-21","close":7709.127},{"date":"2025-02-24","close":7755.4434},{"date":"2025-02-25","close":7810.1763},{"date":"2025-02-26","close":7856.4883},{"date":"2025-02-27","close":7894.3828},{"date":"2025-02-28","close":7928.064},{"date":"2025-03-04","close":7978.5908},{"date":"2025-03-05","close":7869.1196},{"date":"2025-03-06","close":7805.9653},{"date":"2025-03-07","close":7881.7534},{"date":"2025-03-10","close":7814.3872},{"date":"2025-03-11","close":7885.9624},{"date":"2025-03-12","close":7831.2275},{"date":"2025-03-13","close":7805.7051},{"date":"2025-03-14","close":7805.7051},{"date":"2025-03-17","close":7805.7051},{"date":"2025-03-18","close":7843.9888},{"date":"2025-03-19","close":7835.4795},{"date":"2025-03-20","close":7882.2734},{"date":"2025-03-21","close":7856.751},{"date":"2025-03-24","close":7814.2139},{"date":"2025-03-25","close":7784.4355},{"date":"2025-03-26","close":7750.4038},{"date":"2025-03-27","close":7737.6436},{"date":"2025-03-28","close":7746.1509},{"date":"2025-03-31","close":7873.7661},{"date":"2025-04-01","close":7912.0493},{"date":"2025-04-02","close":7929.0635},{"date":"2025-04-03","close":8014.1396},{"date":"2025-04-04","close":8035.4102},{"date":"2025-04-07","close":8086.457},{"date":"2025-04-08","close":7788.6895},{"date":"2025-04-09","close":7461.1475},{"date":"2025-04-10","close":7678.0894},{"date":"2025-04-11","close":7507.9395},{"date":"2025-04-14","close":7499.3389},{"date":"2025-04-15","close":7581.0391},{"date":"2025-04-16","close":7585.3423},{"date":"2025-04-17","close":7602.54},{"date":"2025-04-18","close":7555.2422},{"date":"2025-04-21","close":7495.04},{"date":"2025-04-22","close":7443.4385},{"date":"2025-04-23","close":7559.54},{"date":"2025-04-24","close":7572.4399},{"date":"2025-04-25","close":7615.4414},{"date":"2025-04-28","close":7662.7412},{"date":"2025-04-29","close":7705.7432},{"date":"2025-04-30","close":7761.6431},{"date":"2025-05-02","close":7688.5425},{"date":"2025-05-07","close":7602.54},{"date":"2025-05-08","close":7615.4414},{"date":"2025-05-09","close":7568.1406},{"date":"2025-05-12","close":7533.7407},{"date":"2025-05-13","close":7516.5396},{"date":"2025-05-14","close":7494.8154},{"date":"2025-05-15","close":7442.6772},{"date":"2025-05-16","close":7555.6431},{"date":"2025-05-19","close":7403.5737},{"date":"2025-05-20","close":7503.5049},{"date":"2025-05-21","close":7412.2642},{"date":"2025-05-22","close":7321.0225},{"date":"2025-05-23","close":7368.8159},{"date":"2025-05-26","close":7334.0571},{"date":"2025-05-27","close":7438.332},{"date":"2025-05-28","close":7442.6772},{"date":"2025-05-29","close":7394.8838},{"date":"2025-05-30","close":7494.8154},{"date":"2025-06-02","close":7451.3667},{"date":"2025-06-04","close":7433.9883},{"date":"2025-06-05","close":7538.2642},{"date":"2025-06-09","close":7447.0225},{"date":"2025-06-10","close":7503.5049},{"date":"2025-06-11","close":7481.7808},{"date":"2025-06-12","close":7510.7524},{"date":"2025-06-13","close":7554.6504},{"date":"2025-06-16","close":7493.1943},{"date":"2025-06-17","close":7471.2456},{"date":"2025-06-18","close":7515.1421},{"date":"2025-06-19","close":7537.0913},{"date":"2025-06-20","close":7576.5977},{"date":"2025-06-23","close":7519.5327},{"date":"2025-06-24","close":7580.9863},{"date":"2025-06-25","close":7602.9355},{"date":"2025-06-26","close":7638.0532},{"date":"2025-06-27","close":7651.2241},{"date":"2025-06-30","close":7629.2759},{"date":"2025-07-01","close":7708.2881},{"date":"2025-07-02","close":7695.1196},{"date":"2025-07-03","close":7695.1196},{"date":"2025-07-04","close":7642.4443},{"date":"2025-07-07","close":7616.105},{"date":"2025-07-08","close":7563.4287},{"date":"2025-07-09","close":7550.2612},{"date":"2025-07-10","close":7624.8848},{"date":"2025-07-11","close":7607.3247},{"date":"2025-07-14","close":7431.9277},{"date":"2025-07-15","close":7440.7085},{"date":"2025-07-16","close":7414.3696},{"date":"2025-07-17","close":7379.251},{"date":"2025-07-18","close":7423.1484},{"date":"2025-07-21","close":7449.4883},{"date":"2025-07-22","close":7467.0474},{"date":"2025-07-23","close":7458.2681},{"date":"2025-07-24","close":7471.4365},{"date":"2025-07-25","close":7484.605},{"date":"2025-07-28","close":7475.8262},{"date":"2025-07-29","close":7480.2158},{"date":"2025-07-30","close":7546.064},{"date":"2025-07-31","close":7559.231},{"date":"2025-08-01","close":7528.5044},{"date":"2025-08-04","close":7581.1816},{"date":"2025-08-05","close":7638.2485},{"date":"2025-08-06","close":7638.2485},{"date":"2025-08-07","close":7620.6885},{"date":"2025-08-08","close":7607.5205},{"date":"2025-08-11","close":7611.9102},{"date":"2025-08-12","close":7594.3511},{"date":"2025-08-13","close":7587.2554},{"date":"2025-08-14","close":7618.2959},{"date":"2025-08-18","close":7538.4766},{"date":"2025-08-19","close":7507.437},{"date":"2025-08-20","close":7534.0425},{"date":"2025-08-21","close":7551.7808},{"date":"2025-08-22","close":7534.0425},{"date":"2025-08-25","close":7565.0845},{"date":"2025-08-26","close":7520.7397},{"date":"2025-08-27","close":7520.7397},{"date":"2025-08-28","close":7569.5181},{"date":"2025-08-29","close":7587.2554},{"date":"2025-09-01","close":7444.8149},{"date":"2025-09-02","close":7516.3057},{"date":"2025-09-03","close":7485.2651},{"date":"2025-09-04","close":7569.5181},{"date":"2025-09-05","close":7613.8618},{"date":"2025-09-08","close":7631.6001},{"date":"2025-09-09","close":7698.1152},{"date":"2025-09-10","close":7680.3784},{"date":"2025-09-11","close":7711.4199},{"date":"2025-09-12","close":7735.6064},{"date":"2025-09-15","close":7699.7739},{"date":"2025-09-16","close":7726.6479},{"date":"2025-09-17","close":7758.0039},{"date":"2025-09-18","close":7771.4419},{"date":"2025-09-19","close":7663.939},{"date":"2025-09-22","close":7659.4619},{"date":"2025-09-23","close":7650.502},{"date":"2025-09-24","close":7704.2524},{"date":"2025-09-25","close":7659.4619},{"date":"2025-09-26","close":7641.5439},{"date":"2025-09-29","close":7677.3765},{"date":"2025-09-30","close":7704.2524},{"date":"2025-10-01","close":7681.8564},{"date":"2025-10-02","close":7722.1689},{"date":"2025-10-10","close":7749.0449},{"date":"2025-10-13","close":7780.3994},{"date":"2025-10-14","close":7800.3066},{"date":"2025-10-15","close":7818.4053},{"date":"2025-10-16","close":7809.3555},{"date":"2025-10-17","close":7850.0781},{"date":"2025-10-20","close":7804.8325},{"date":"2025-10-21","close":7850.0781},{"date":"2025-10-22","close":7872.6997},{"date":"2025-10-23","close":7890.7998},{"date":"2025-10-24","close":7886.2734},{"date":"2025-10-27","close":7827.4541},{"date":"2025-10-28","close":7922.4697},{"date":"2025-10-29","close":7926.9941},{"date":"2025-10-30","close":7850.0781},{"date":"2025-10-31","close":7809.3555},{"date":"2025-11-03","close":7786.7334},{"date":"2025-11-04","close":7800.3066},{"date":"2025-11-05","close":7813.8809},{"date":"2025-11-06","close":7750.5376},{"date":"2025-11-07","close":7777.6846},{"date":"2025-11-10","close":7723.3911},{"date":"2025-11-11","close":7768.6353},{"date":"2025-11-12","close":7759.5864},{"date":"2025-11-13","close":7785.1719},{"date":"2025-11-14","close":7730.3472},{"date":"2025-11-17","close":7698.3652},{"date":"2025-11-18","close":7707.5029},{"date":"2025-11-19","close":7702.9346},{"date":"2025-11-20","close":7734.916},{"date":"2025-11-21","close":7753.1899},{"date":"2025-11-24","close":7780.603},{"date":"2025-11-25","close":7798.8774},{"date":"2025-11-26","close":7812.5845},{"date":"2025-11-27","close":7830.8594},{"date":"2025-11-28","close":7830.8589},{"date":"2025-12-01","close":7798.8774},{"date":"2025-12-02","close":7748.6221},{"date":"2025-12-03","close":7744.0527},{"date":"2025-12-04","close":7744.0527},{"date":"2025-12-05","close":7730.3472},{"date":"2025-12-08","close":7680.0898},{"date":"2025-12-09","close":7657.2466},{"date":"2025-12-10","close":7684.6592},{"date":"2025-12-11","close":7730.3472},{"date":"2025-12-12","close":7663.9043},{"date":"2025-12-15","close":7613.1499},{"date":"2025-12-16","close":7617.7637},{"date":"2025-12-17","close":7626.9922},{"date":"2025-12-18","close":7650.0625},{"date":"2025-12-19","close":7640.834},{"date":"2025-12-22","close":7617.7637},{"date":"2025-12-23","close":7636.2202},{"date":"2025-12-24","close":7650.0625},{"date":"2025-12-26","close":7650.0625},{"date":"2025-12-29","close":7673.1328},{"date":"2025-12-30","close":7700.8169},{"date":"2026-01-02","close":7668.519},{"date":"2026-01-05","close":7654.6768},{"date":"2026-01-06","close":7626.9917},{"date":"2026-01-07","close":7668.519},{"date":"2026-01-08","close":7677.7471},{"date":"2026-01-09","close":7686.9746},{"date":"2026-01-12","close":7659.2905},{"date":"2026-01-13","close":7686.9746},{"date":"2026-01-14","close":7685.1108},{"date":"2026-01-15","close":7727.0552},{"date":"2026-01-16","close":7722.394},{"date":"2026-01-19","close":7685.1108},{"date":"2026-01-20","close":7647.8267},{"date":"2026-01-21","close":7615.2026},{"date":"2026-01-22","close":7584.4585},{"date":"2026-01-23","close":7612.1392},{"date":"2026-01-26","close":7649.0459},{"date":"2026-01-27","close":7658.2734},{"date":"2026-01-28","close":7644.4326},{"date":"2026-01-29","close":7598.2983},{"date":"2026-01-30","close":7661.8086},{"date":"2026-02-02","close":7661.8086},{"date":"2026-02-03","close":7638.5059},{"date":"2026-02-04","close":7652.4868},{"date":"2026-02-05","close":7657.1475},{"date":"2026-02-06","close":7703.752},{"date":"2026-02-09","close":7694.4312},{"date":"2026-02-10","close":7768.9985},{"date":"2026-02-11","close":7806.2822},{"date":"2026-02-12","close":7785.5713},{"date":"2026-02-13","close":7804.4004},{"date":"2026-02-19","close":7794.9854},{"date":"2026-02-20","close":7842.0566},{"date":"2026-02-23","close":7823.2285},{"date":"2026-02-24","close":7823.2285},{"date":"2026-02-25","close":7842.0566},{"date":"2026-02-26","close":7865.5923},{"date":"2026-02-27","close":7884.4204},{"date":"2026-03-03","close":7790.2783},{"date":"2026-03-04","close":7790.2783},{"date":"2026-03-05","close":7766.7427},{"date":"2026-03-06","close":7780.8638},{"date":"2026-03-09","close":7710.2578},{"date":"2026-03-10","close":7785.5713},{"date":"2026-03-11","close":7743.207},{"date":"2026-03-12","close":7631.001},{"date":"2026-03-13","close":7621.4922},{"date":"2026-03-16","close":7616.7368},{"date":"2026-03-17","close":7616.7368},{"date":"2026-03-18","close":7678.5454},{"date":"2026-03-19","close":7616.7368},{"date":"2026-03-20","close":7650.0186},{"date":"2026-03-23","close":7426.8862},{"date":"2026-03-24","close":7483.3638},{"date":"2026-03-25","close":7521.0171},{"date":"2026-03-26","close":7516.3101},{"date":"2026-03-27","close":7488.0708},{"date":"2026-03-30","close":7511.603},{"date":"2026-03-31","close":7553.9619},{"date":"2026-04-01","close":7577.4941},{"date":"2026-04-02","close":7506.8975},{"date":"2026-04-03","close":7721.7065},{"date":"2026-04-06","close":7544.5493},{"date":"2026-04-07","close":7563.3745},{"date":"2026-04-08","close":7619.854},{"date":"2026-04-09","close":7596.3208},{"date":"2026-04-10","close":7586.9077},{"date":"2026-04-13","close":7549.2554},{"date":"2026-04-14","close":7596.7954},{"date":"2026-04-15","close":7615.8105},{"date":"2026-04-16","close":7592.0405},{"date":"2026-04-17","close":7568.2715},{"date":"2026-04-20","close":7587.2876},{"date":"2026-04-21","close":7620.5645},{"date":"2026-04-22","close":7596.7954},{"date":"2026-04-23","close":7577.7793},{"date":"2026-04-24","close":7577.7793},{"date":"2026-04-27","close":7568.2715},{"date":"2026-04-28","close":7554.0098},{"date":"2026-04-29","close":7568.2715},{"date":"2026-04-30","close":7496.9619},{"date":"2026-05-04","close":7525.4858},{"date":"2026-05-06","close":7539.748},{"date":"2026-05-07","close":7573.0249},{"date":"2026-05-08","close":7558.7632},{"date":"2026-05-11","close":7544.5015},{"date":"2026-05-12","close":7534.9937},{"date":"2026-05-13","close":7511.2246},{"date":"2026-05-14","close":7481.4521},{"date":"2026-05-15","close":7428.6304},{"date":"2026-05-18","close":7337.3931},{"date":"2026-05-19","close":7351.7993},{"date":"2026-05-20","close":7313.3833},{"date":"2026-05-21","close":7361.4033},{"date":"2026-05-22","close":7395.0166},{"date":"2026-05-26","close":7414.2241},{"date":"2026-05-27","close":7452.6401},{"date":"2026-05-28","close":7438.2344},{"date":"2026-05-29","close":7486.2539},{"date":"2026-06-01","close":7476.6499},{"date":"2026-06-02","close":7534.2734},{"date":"2026-06-04","close":7510.2637},{"date":"2026-06-05","close":7510.2637},{"date":"2026-06-08","close":7419.0264},{"date":"2026-06-09","close":7452.6406},{"date":"2026-06-10","close":7476.6499},{"date":"2026-06-11","close":7476.6499},{"date":"2026-06-12","close":7518.3647},{"date":"2026-06-15","close":7542.6177},{"date":"2026-06-16","close":7513.5142},{"date":"2026-06-17","close":7566.8701},{"date":"2026-06-18","close":7591.123},{"date":"2026-06-19","close":7566.8701},{"date":"2026-06-22","close":7557.1694},{"date":"2026-06-23","close":7528.0659},{"date":"2026-06-24","close":7547.4678},{"date":"2026-06-25","close":7620.2266},{"date":"2026-06-26","close":7625.0767},{"date":"2026-06-29","close":7639.6279},{"date":"2026-06-30","close":7654.1797},{"date":"2026-07-01","close":7547.4678},{"date":"2026-07-02","close":7508.6631},{"date":"2026-07-03","close":7518.3647},{"date":"2026-07-06","close":7513.5142},{"date":"2026-07-07","close":7494.1118},{"date":"2026-07-08","close":7435.9053},{"date":"2026-07-09","close":7445.606},{"date":"2026-07-10","close":7450.4565},{"date":"2026-07-13","close":7421.3535},{"date":"2026-07-14","close":7394.8906},{"date":"2026-07-15","close":7389.9897},{"date":"2026-07-16","close":7409.5923},{"date":"2026-07-20","close":7414.4932},{"date":"2026-07-21","close":7424.2939},{"date":"2026-07-22","close":7394.8906},{"date":"2026-07-23","close":7370.3882},{"date":"2026-07-24","close":7340.9849},{"date":"2026-07-27","close":7399.7915},{"date":"2026-07-28","close":7385.0898},{"date":"2026-07-29","close":7389.9897},{"date":"2026-07-30","close":7291.9795},{"date":"2026-07-31","close":7311.5815},{"date":"2026-08-03","close":7301.7808},{"date":"2026-08-04","close":7301.7808},{"date":"2026-08-05","close":7360.5869},{"date":"2026-08-06","close":7360.5869},{"date":"2026-08-07","close":7316.4824},{"date":"2026-08-10","close":7331.1836},{"date":"2026-08-11","close":7296.8804},{"date":"2026-08-12","close":7326.2832},{"date":"2026-08-13","close":7305.4956},{"date":"2026-08-14","close":7315.3945},{"date":"2026-08-18","close":7216.4038},{"date":"2026-08-19","close":7280.7476},{"date":"2026-08-20","close":7364.8896},{"date":"2026-08-21","close":7340.1421},{"date":"2026-08-24","close":7340.1421},{"date":"2026-08-25","close":7374.7886},{"date":"2026-08-26","close":7394.5869},{"date":"2026-08-27","close":7399.5361},{"date":"2026-08-28","close":7394.5869},{"date":"2026-08-31","close":7394.5869},{"date":"2026-09-01","close":7345.0918},{"date":"2026-09-02","close":7325.2935},{"date":"2026-09-03","close":7369.8394},{"date":"2026-09-04","close":7369.8394},{"date":"2026-09-07","close":7354.9907},{"date":"2026-09-08","close":7374.7886},{"date":"2026-09-09","close":7379.7383},{"date":"2026-09-10","close":7335.1924},{"date":"2026-09-11","close":7256.0},{"date":"2026-09-14","close":7182.603},{"date":"2026-09-15","close":7187.5532},{"date":"2026-09-16","close":7177.6528},{"date":"2026-09-17","close":7212.3037},{"date":"2026-09-18","close":7256.8545},{"date":"2026-09-21","close":7246.9546},{"date":"2026-09-22","close":7232.104},{"date":"2026-09-23","close":7276.6553},{"date":"2026-09-28","close":7034.1001},{"date":"2026-09-29","close":7019.2495},{"date":"2026-09-30","close":7009.3496},{"date":"2026-10-01","close":6954.8984},{"date":"2026-10-02","close":6954.8984},{"date":"2026-10-06","close":6910.3472},{"date":"2026-10-07","close":6905.3975},{"date":"2026-10-08","close":6900.4473},{"date":"2026-10-12","close":6999.4492},{"date":"2026-10-13","close":7044.0},{"date":"2026-10-14","close":7030.0},{"date":"2026-10-15","close":7120.0},{"date":"2026-10-16","close":7125.0},{"date":"2026-10-19","close":7160.0},{"date":"2026-10-20","close":7130.0},{"date":"2026-10-21","close":7115.0},{"date":"2026-10-22","close":7200.0},{"date":"2026-10-23","close":7255.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-66875.0,"foreign_net":-3819.0,"institution_net":70694.0},{"date":"2026-10-21","retail_net":-133644.0,"foreign_net":-247.0,"institution_net":133891.0},{"date":"2026-10-20","retail_net":-76062.0,"foreign_net":-236476.0,"institution_net":312538.0},{"date":"2026-10-19","retail_net":-183335.0,"foreign_net":-3576.0,"institution_net":186911.0},{"date":"2026-10-16","retail_net":-139471.0,"foreign_net":66801.0,"institution_net":72670.0},{"date":"2026-10-15","retail_net":-585770.0,"foreign_net":-581.0,"institution_net":586351.0},{"date":"2026-10-14","retail_net":-83854.0,"foreign_net":-11261.0,"institution_net":95115.0},{"date":"2026-10-13","retail_net":36243.0,"foreign_net":5570.0,"institution_net":-41813.0},{"date":"2026-10-12","retail_net":87691.0,"foreign_net":27699.0,"institution_net":-115390.0},{"date":"2026-10-08","retail_net":53918.0,"foreign_net":-159488.0,"institution_net":105570.0},{"date":"2026-10-07","retail_net":73096.0,"foreign_net":-61329.0,"institution_net":-11767.0},{"date":"2026-10-06","retail_net":187516.0,"foreign_net":-31957.0,"institution_net":-155559.0},{"date":"2026-10-02","retail_net":38206.0,"foreign_net":-3748.0,"institution_net":-34458.0},{"date":"2026-10-01","retail_net":67577.0,"foreign_net":-32490.0,"institution_net":-35087.0},{"date":"2026-09-30","retail_net":-38401.0,"foreign_net":-202.0,"institution_net":38603.0},{"date":"2026-09-29","retail_net":92207.0,"foreign_net":62812.0,"institution_net":-155019.0},{"date":"2026-09-28","retail_net":426750.0,"foreign_net":25303.0,"institution_net":-452053.0},{"date":"2026-09-23","retail_net":-100988.0,"foreign_net":180697.0,"institution_net":-79709.0},{"date":"2026-09-22","retail_net":-12560.0,"foreign_net":138572.0,"institution_net":-126012.0},{"date":"2026-09-21","retail_net":-122623.0,"foreign_net":-3158.0,"institution_net":125781.0},{"date":"2026-09-18","retail_net":4906.0,"foreign_net":32204.0,"institution_net":-37110.0},{"date":"2026-09-17","retail_net":-43588.0,"foreign_net":-1111.0,"institution_net":44699.0},{"date":"2026-09-16","retail_net":-76760.0,"foreign_net":34100.0,"institution_net":42660.0},{"date":"2026-09-15","retail_net":9003.0,"foreign_net":77910.0,"institution_net":-86913.0},{"date":"2026-09-14","retail_net":645.0,"foreign_net":30012.0,"institution_net":-30657.0},{"date":"2026-09-11","retail_net":127152.0,"foreign_net":-100534.0,"institution_net":-26618.0},{"date":"2026-09-10","retail_net":176252.0,"foreign_net":175394.0,"institution_net":-351646.0},{"date":"2026-09-09","retail_net":59953.0,"foreign_net":23372.0,"institution_net":-83325.0},{"date":"2026-09-08","retail_net":42603.0,"foreign_net":377141.0,"institution_net":-419744.0},{"date":"2026-09-07","retail_net":223803.0,"foreign_net":61010.0,"institution_net":-284813.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-66875.0,"foreign_net":-3819.0,"institution_net":70694.0},"d3":{"retail_net":-276581.0,"foreign_net":-240542.0,"institution_net":517123.0},"d7":{"retail_net":-1269011.0,"foreign_net":-189159.0,"institution_net":1458170.0},"d14":{"retail_net":-724764.0,"foreign_net":-444902.0,"institution_net":1169666.0},"d30":{"retail_net":43590.0,"foreign_net":668620.0,"institution_net":-712210.0}},"analysis":"최근 5일 외국인 순매수 -17.73만, 기관 순매수 77.67만. 30일 누적: 외국인 66.86만, 기관 -71.22만.","foreign_flow":-177317.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":776704.0},"insider_trades":[],"price_analysis":{"current":7255.0,"low_30d":6960.0,"support":7003.3,"high_30d":7393.0,"change_1d":0.8,"change_7d":1.3,"change_30d":-1.7,"resistance":7349.7,"position_in_range":68.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국30년국채타겟커버드콜(합성 H)","phase":"above-fold","symbol_resolved":true}