{"status":"ok","report":{"etf":{"aum":2157600000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"NVIDIA CORP","ticker":"","weight":null},{"name":"APPLE INC","ticker":"","weight":null},{"name":"INTEL CORP","ticker":"","weight":null},{"name":"WALMART INC","ticker":"","weight":null},{"name":"NETFLIX INC","ticker":"","weight":null},{"name":"CISCO SYSTEMS INC","ticker":"","weight":null},{"name":"AMAZON.COM INC","ticker":"","weight":null},{"name":"COMCAST CORP-CLASS A","ticker":"","weight":null},{"name":"MICROSOFT CORP","ticker":"","weight":null},{"name":"WARNER BROS DISCOVERY INC","ticker":"","weight":null}],"base_index":"NASDAQ 100 Daily Covered Call Target Premium 15% 지수(TR)","aum_display":"2조 1,576억","expense_ratio":0.25,"dividend_yield":null,"holdings_count":10,"tracking_error":0.32},"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":"2026-10-23T09:37:29.238961+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.3,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.5,"direction":"higher_better","percentile":43}],"summary":"RSI 28","percentile":34}},"is_etf":true,"signals":[],"summary":"TIGER 미국나스닥100타겟데일리커버드콜(486290)은(는) NASDAQ 100 Daily Covered Call Target Premium 15% 지수(TR)를 추종하는 ETF입니다, 순자산 2조 1,576억. 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":15.31,"direction":"higher_better","percentile":null}],"summary":"배당수익률 15.31%","value_pct":15.31},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":15.3146},"catalysts":["RSI 28 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-109.06090331857195,"grade":"D","trend":"하락","atr_14":127.5,"rsi_14":28.34008097165993,"sma_20":10352.45,"sma_60":10358.716666666667,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-109.06)가 시그널선(-44.92)을 하회합니다(데드크로스). 현재가가 SMA20(10352)과 SMA60(10359) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9868~10836 (현재 위치 -10%).","bb_lower":9868.42005257939,"bb_upper":10836.479947420612,"macd_signal":-44.92109042804333},"change_pct":-1.11,"chart_data":[{"date":"2024-10-23","open":7560,"high":7586,"low":7556,"close":7574,"volume":1677602},{"date":"2024-10-24","open":7501,"high":7517,"low":7487,"close":7509,"volume":1741339},{"date":"2024-10-25","open":7541,"high":7582,"low":7520,"close":7574,"volume":1292284},{"date":"2024-10-28","open":7644,"high":7669,"low":7635,"close":7644,"volume":2020923},{"date":"2024-10-29","open":7601,"high":7613,"low":7560,"close":7613,"volume":2082592},{"date":"2024-10-30","open":8401,"high":8401,"low":8363,"close":8373,"volume":1368642},{"date":"2024-10-31","open":7544,"high":7559,"low":7515,"close":7519,"volume":1229574},{"date":"2024-11-01","open":7389,"high":7443,"low":7380,"close":7425,"volume":1030451},{"date":"2024-11-04","open":7423,"high":7444,"low":7387,"close":7433,"volume":683445},{"date":"2024-11-05","open":8102,"high":8129,"low":8085,"close":8126,"volume":869220},{"date":"2024-11-06","open":7489,"high":7725,"low":7489,"close":7686,"volume":2531269},{"date":"2024-11-07","open":7785,"high":7836,"low":7785,"close":7814,"volume":2279336},{"date":"2024-11-08","open":7838,"high":7861,"low":7829,"close":7849,"volume":1435623},{"date":"2024-11-11","open":7885,"high":7940,"low":7885,"close":7927,"volume":1234197},{"date":"2024-11-12","open":7938,"high":7959,"low":7926,"close":7947,"volume":1100261},{"date":"2024-11-13","open":7946,"high":7969,"low":7923,"close":7923,"volume":1045547},{"date":"2024-11-14","open":7930,"high":7964,"low":7930,"close":7947,"volume":550659},{"date":"2024-11-15","open":7931,"high":7931,"low":7797,"close":7807,"volume":1886232},{"date":"2024-11-18","open":7700,"high":7725,"low":7671,"close":7725,"volume":1476887},{"date":"2024-11-19","open":7721,"high":7721,"low":7672,"close":7709,"volume":1094947},{"date":"2024-11-20","open":7771,"high":7787,"low":7743,"close":7764,"volume":1158423},{"date":"2024-11-21","open":7761,"high":7777,"low":7735,"close":7756,"volume":906866},{"date":"2024-11-22","open":7806,"high":7822,"low":7773,"close":7822,"volume":744447},{"date":"2024-11-25","open":7880,"high":7888,"low":7848,"close":7888,"volume":1028453},{"date":"2024-11-26","open":7857,"high":7866,"low":7813,"close":7842,"volume":1586946},{"date":"2024-11-27","open":7864,"high":7877,"low":7843,"close":7861,"volume":1381258},{"date":"2024-11-28","open":7805,"high":7832,"low":7796,"close":7822,"volume":1000679},{"date":"2024-11-29","open":7821,"high":7846,"low":7805,"close":7830,"volume":525490},{"date":"2024-12-02","open":7850,"high":7880,"low":7850,"close":7870,"volume":916934},{"date":"2024-12-03","open":7973,"high":7994,"low":7955,"close":7980,"volume":1431276},{"date":"2024-12-04","open":8005,"high":8090,"low":8000,"close":8078,"volume":1660598},{"date":"2024-12-05","open":8125,"high":8159,"low":8125,"close":8138,"volume":1069282},{"date":"2024-12-06","open":8139,"high":8210,"low":8111,"close":8165,"volume":949404},{"date":"2024-12-09","open":8272,"high":8339,"low":8256,"close":8331,"volume":903850},{"date":"2024-12-10","open":8258,"high":8258,"low":8210,"close":8216,"volume":941930},{"date":"2024-12-11","open":8220,"high":8257,"low":8216,"close":8232,"volume":492033},{"date":"2024-12-12","open":8397,"high":8397,"low":8314,"close":8334,"volume":922554},{"date":"2024-12-13","open":8334,"high":8360,"low":8334,"close":8346,"volume":792121},{"date":"2024-12-16","open":8357,"high":8418,"low":8347,"close":8386,"volume":974908},{"date":"2024-12-17","open":8471,"high":8524,"low":8445,"close":8520,"volume":1088935},{"date":"2024-12-18","open":8486,"high":8501,"low":8478,"close":8488,"volume":1414051},{"date":"2024-12-19","open":8248,"high":8277,"low":8231,"close":8264,"volume":2230851},{"date":"2024-12-20","open":8264,"high":8269,"low":8146,"close":8177,"volume":1249533},{"date":"2024-12-23","open":8290,"high":8362,"low":8286,"close":8362,"volume":1066105},{"date":"2024-12-24","open":8390,"high":8406,"low":8365,"close":8394,"volume":1221980},{"date":"2024-12-26","open":8514,"high":8579,"low":8507,"close":8579,"volume":1588522},{"date":"2024-12-27","open":8566,"high":8653,"low":8527,"close":8535,"volume":1072155},{"date":"2024-12-30","open":8486,"high":8486,"low":8423,"close":8455,"volume":1260202},{"date":"2025-01-02","open":8280,"high":8324,"low":8280,"close":8315,"volume":1866382},{"date":"2025-01-03","open":8311,"high":8311,"low":8247,"close":8280,"volume":1356854},{"date":"2025-01-06","open":8362,"high":8418,"low":8362,"close":8403,"volume":1474217},{"date":"2025-01-07","open":8450,"high":8459,"low":8349,"close":8363,"volume":1523299},{"date":"2025-01-08","open":8272,"high":8283,"low":8214,"close":8280,"volume":1696997},{"date":"2025-01-09","open":8262,"high":8276,"low":8237,"close":8276,"volume":1172889},{"date":"2025-01-10","open":8243,"high":8286,"low":8200,"close":8280,"volume":1095093},{"date":"2025-01-13","open":8274,"high":8274,"low":8148,"close":8164,"volume":1406702},{"date":"2025-01-14","open":8180,"high":8205,"low":8162,"close":8196,"volume":989345},{"date":"2025-01-15","open":8188,"high":8188,"low":8125,"close":8144,"volume":1028204},{"date":"2025-01-16","open":8280,"high":8296,"low":8252,"close":8296,"volume":1206359},{"date":"2025-01-17","open":8226,"high":8256,"low":8208,"close":8256,"volume":1166381},{"date":"2025-01-20","open":8349,"high":8358,"low":8298,"close":8331,"volume":1360801},{"date":"2025-01-21","open":8325,"high":8329,"low":8152,"close":8288,"volume":1940308},{"date":"2025-01-22","open":8338,"high":8367,"low":8304,"close":8359,"volume":1620976},{"date":"2025-01-23","open":8392,"high":8392,"low":8369,"close":8383,"volume":1787216},{"date":"2025-01-24","open":8400,"high":8411,"low":8354,"close":8372,"volume":1338926},{"date":"2025-01-31","open":8326,"high":8431,"low":8197,"close":8412,"volume":1287838},{"date":"2025-02-03","open":8248,"high":8270,"low":8196,"close":8206,"volume":1489100},{"date":"2025-02-04","open":8353,"high":8360,"low":8291,"close":8303,"volume":810847},{"date":"2025-02-05","open":8321,"high":8352,"low":8283,"close":8283,"volume":933995},{"date":"2025-02-06","open":8340,"high":8412,"low":8330,"close":8412,"volume":1064983},{"date":"2025-02-07","open":8408,"high":8438,"low":8351,"close":8408,"volume":965349},{"date":"2025-02-10","open":8401,"high":8413,"low":8369,"close":8388,"volume":751957},{"date":"2025-02-11","open":8420,"high":8436,"low":8420,"close":8424,"volume":695730},{"date":"2025-02-12","open":8424,"high":8448,"low":8420,"close":8424,"volume":588494},{"date":"2025-02-13","open":8448,"high":8498,"low":8448,"close":8457,"volume":853504},{"date":"2025-02-14","open":8512,"high":8520,"low":8483,"close":8505,"volume":727959},{"date":"2025-02-17","open":8504,"high":8554,"low":8504,"close":8554,"volume":697891},{"date":"2025-02-18","open":8539,"high":8570,"low":8520,"close":8562,"volume":927474},{"date":"2025-02-19","open":8555,"high":8562,"low":8530,"close":8533,"volume":1053300},{"date":"2025-02-20","open":8539,"high":8539,"low":8493,"close":8493,"volume":1257916},{"date":"2025-02-21","open":8482,"high":8488,"low":8447,"close":8473,"volume":1251299},{"date":"2025-02-24","open":8353,"high":8353,"low":8282,"close":8303,"volume":1944143},{"date":"2025-02-25","open":8169,"high":8195,"low":8160,"close":8182,"volume":1579794},{"date":"2025-02-26","open":8107,"high":8142,"low":8091,"close":8142,"volume":1759270},{"date":"2025-02-27","open":8129,"high":8195,"low":8091,"close":8195,"volume":1147140},{"date":"2025-02-28","open":8000,"high":8061,"low":7996,"close":8052,"volume":1579778},{"date":"2025-03-04","open":8044,"high":8049,"low":7983,"close":8040,"volume":965414},{"date":"2025-03-05","open":8009,"high":8013,"low":7963,"close":7995,"volume":1011619},{"date":"2025-03-06","open":7967,"high":7980,"low":7935,"close":7954,"volume":1031809},{"date":"2025-03-07","open":7865,"high":7880,"low":7788,"close":7811,"volume":1034574},{"date":"2025-03-10","open":7771,"high":7858,"low":7759,"close":7823,"volume":627855},{"date":"2025-03-11","open":7532,"high":7626,"low":7482,"close":7626,"volume":1509356},{"date":"2025-03-12","open":7615,"high":7615,"low":7560,"close":7565,"volume":656118},{"date":"2025-03-13","open":7638,"high":7666,"low":7573,"close":7573,"volume":747486},{"date":"2025-03-14","open":7559,"high":7601,"low":7513,"close":7573,"volume":664369},{"date":"2025-03-17","open":7638,"high":7655,"low":7601,"close":7614,"volume":664383},{"date":"2025-03-18","open":7679,"high":7696,"low":7651,"close":7696,"volume":645894},{"date":"2025-03-19","open":7596,"high":7633,"low":7594,"close":7618,"volume":792505},{"date":"2025-03-20","open":7720,"high":7804,"low":7720,"close":7786,"volume":690776},{"date":"2025-03-21","open":7753,"high":7790,"low":7725,"close":7733,"volume":735043},{"date":"2025-03-24","open":7805,"high":7866,"low":7805,"close":7864,"volume":680348},{"date":"2025-03-25","open":7945,"high":7958,"low":7938,"close":7941,"volume":1094628},{"date":"2025-03-26","open":8010,"high":8010,"low":7957,"close":7962,"volume":1071568},{"date":"2025-03-27","open":7834,"high":7850,"low":7816,"close":7843,"volume":1256759},{"date":"2025-03-28","open":7743,"high":7743,"low":7676,"close":7696,"volume":624301},{"date":"2025-03-31","open":7441,"high":7441,"low":7395,"close":7426,"volume":1248780},{"date":"2025-04-01","open":7492,"high":7498,"low":7461,"close":7496,"volume":452002},{"date":"2025-04-02","open":7557,"high":7581,"low":7490,"close":7537,"volume":611475},{"date":"2025-04-03","open":7315,"high":7390,"low":7279,"close":7348,"volume":1534963},{"date":"2025-04-04","open":7161,"high":7162,"low":6984,"close":7050,"volume":1971591},{"date":"2025-04-07","open":6457,"high":6585,"low":6408,"close":6412,"volume":2981338},{"date":"2025-04-08","open":6712,"high":6914,"low":6693,"close":6870,"volume":1142561},{"date":"2025-04-09","open":6645,"high":6695,"low":6546,"close":6633,"volume":1239655},{"date":"2025-04-10","open":7370,"high":7380,"low":7268,"close":7328,"volume":1625620},{"date":"2025-04-11","open":7024,"high":7174,"low":6905,"close":7160,"volume":1499358},{"date":"2025-04-14","open":7090,"high":7189,"low":7082,"close":7156,"volume":1588706},{"date":"2025-04-15","open":7116,"high":7121,"low":7067,"close":7091,"volume":719666},{"date":"2025-04-16","open":7042,"high":7061,"low":6951,"close":6956,"volume":467816},{"date":"2025-04-17","open":6904,"high":6964,"low":6872,"close":6964,"volume":609842},{"date":"2025-04-18","open":6965,"high":6970,"low":6895,"close":6952,"volume":558848},{"date":"2025-04-21","open":6951,"high":6985,"low":6788,"close":6825,"volume":850431},{"date":"2025-04-22","open":6775,"high":6788,"low":6734,"close":6747,"volume":858879},{"date":"2025-04-23","open":7034,"high":7051,"low":7010,"close":7029,"volume":776411},{"date":"2025-04-24","open":7057,"high":7104,"low":7057,"close":7087,"volume":625183},{"date":"2025-04-25","open":7279,"high":7357,"low":7257,"close":7340,"volume":1140632},{"date":"2025-04-28","open":7366,"high":7373,"low":7323,"close":7373,"volume":951007},{"date":"2025-04-29","open":7386,"high":7426,"low":7371,"close":7386,"volume":557689},{"date":"2025-04-30","open":7379,"high":7383,"low":7299,"close":7316,"volume":512683},{"date":"2025-05-02","open":7457,"high":7550,"low":7374,"close":7374,"volume":855656},{"date":"2025-05-07","open":7290,"high":7373,"low":7286,"close":7349,"volume":477883},{"date":"2025-05-08","open":7362,"high":7430,"low":7329,"close":7399,"volume":624893},{"date":"2025-05-09","open":7431,"high":7500,"low":7416,"close":7444,"volume":537243},{"date":"2025-05-12","open":7514,"high":7602,"low":7500,"close":7602,"volume":657455},{"date":"2025-05-13","open":7775,"high":7778,"low":7707,"close":7751,"volume":868824},{"date":"2025-05-14","open":7903,"high":7950,"low":7870,"close":7945,"volume":847264},{"date":"2025-05-15","open":7922,"high":7922,"low":7817,"close":7821,"volume":699101},{"date":"2025-05-16","open":7822,"high":7865,"low":7804,"close":7825,"volume":499553},{"date":"2025-05-19","open":7824,"high":7827,"low":7779,"close":7792,"volume":933091},{"date":"2025-05-20","open":7864,"high":7899,"low":7832,"close":7842,"volume":508008},{"date":"2025-05-21","open":7849,"high":7849,"low":7776,"close":7784,"volume":658101},{"date":"2025-05-22","open":7669,"high":7702,"low":7651,"close":7697,"volume":493895},{"date":"2025-05-23","open":7722,"high":7726,"low":7639,"close":7639,"volume":657973},{"date":"2025-05-26","open":7638,"high":7660,"low":7593,"close":7635,"volume":733656},{"date":"2025-05-27","open":7634,"high":7684,"low":7617,"close":7664,"volume":612204},{"date":"2025-05-28","open":7712,"high":7783,"low":7712,"close":7771,"volume":767933},{"date":"2025-05-29","open":7839,"high":7917,"low":7797,"close":7886,"volume":518171},{"date":"2025-05-30","open":7706,"high":7768,"low":7685,"close":7765,"volume":570543},{"date":"2025-06-02","open":7730,"high":7760,"low":7672,"close":7672,"volume":463920},{"date":"2025-06-04","open":7766,"high":7849,"low":7766,"close":7819,"volume":845805},{"date":"2025-06-05","open":7822,"high":7822,"low":7749,"close":7769,"volume":519265},{"date":"2025-06-09","open":7794,"high":7822,"low":7758,"close":7773,"volume":589450},{"date":"2025-06-10","open":7780,"high":7865,"low":7772,"close":7844,"volume":702258},{"date":"2025-06-11","open":7879,"high":7924,"low":7866,"close":7924,"volume":642639},{"date":"2025-06-12","open":7902,"high":7902,"low":7801,"close":7832,"volume":676620},{"date":"2025-06-13","open":7851,"high":7851,"low":7757,"close":7798,"volume":791751},{"date":"2025-06-16","open":7801,"high":7835,"low":7792,"close":7815,"volume":577988},{"date":"2025-06-17","open":7821,"high":7869,"low":7798,"close":7865,"volume":711491},{"date":"2025-06-18","open":7854,"high":7914,"low":7854,"close":7899,"volume":539871},{"date":"2025-06-19","open":7902,"high":7911,"low":7868,"close":7886,"volume":598375},{"date":"2025-06-20","open":7879,"high":7888,"low":7841,"close":7848,"volume":669190},{"date":"2025-06-23","open":7833,"high":7887,"low":7772,"close":7882,"volume":684931},{"date":"2025-06-24","open":7965,"high":7981,"low":7930,"close":7974,"volume":888738},{"date":"2025-06-25","open":7979,"high":8008,"low":7954,"close":7999,"volume":884575},{"date":"2025-06-26","open":7994,"high":7999,"low":7958,"close":7987,"volume":833462},{"date":"2025-06-27","open":8049,"high":8049,"low":8011,"close":8037,"volume":528462},{"date":"2025-06-30","open":8079,"high":8097,"low":8041,"close":8045,"volume":594490},{"date":"2025-07-01","open":8059,"high":8059,"low":8014,"close":8050,"volume":721708},{"date":"2025-07-02","open":8046,"high":8067,"low":7998,"close":8062,"volume":717406},{"date":"2025-07-03","open":8071,"high":8127,"low":8062,"close":8118,"volume":1106457},{"date":"2025-07-04","open":8126,"high":8205,"low":8126,"close":8168,"volume":901550},{"date":"2025-07-07","open":8169,"high":8197,"low":8156,"close":8181,"volume":690284},{"date":"2025-07-08","open":8183,"high":8195,"low":8166,"close":8190,"volume":447412},{"date":"2025-07-09","open":8189,"high":8216,"low":8189,"close":8207,"volume":370504},{"date":"2025-07-10","open":8241,"high":8256,"low":8236,"close":8241,"volume":546491},{"date":"2025-07-11","open":8253,"high":8253,"low":8214,"close":8253,"volume":501800},{"date":"2025-07-14","open":8245,"high":8254,"low":8220,"close":8245,"volume":559159},{"date":"2025-07-15","open":8267,"high":8353,"low":8263,"close":8343,"volume":758883},{"date":"2025-07-16","open":8342,"high":8366,"low":8327,"close":8338,"volume":675970},{"date":"2025-07-17","open":8352,"high":8419,"low":8352,"close":8419,"volume":640177},{"date":"2025-07-18","open":8461,"high":8491,"low":8461,"close":8487,"volume":759647},{"date":"2025-07-21","open":8487,"high":8487,"low":8457,"close":8470,"volume":802962},{"date":"2025-07-22","open":8470,"high":8482,"low":8450,"close":8466,"volume":718234},{"date":"2025-07-23","open":8432,"high":8432,"low":8373,"close":8389,"volume":813806},{"date":"2025-07-24","open":8475,"high":8475,"low":8365,"close":8385,"volume":640101},{"date":"2025-07-25","open":8409,"high":8469,"low":8404,"close":8453,"volume":597065},{"date":"2025-07-28","open":8386,"high":8419,"low":8386,"close":8419,"volume":964554},{"date":"2025-07-29","open":8450,"high":8489,"low":8416,"close":8486,"volume":1394600},{"date":"2025-07-30","open":8448,"high":8448,"low":8380,"close":8418,"volume":823977},{"date":"2025-07-31","open":8545,"high":8596,"low":8456,"close":8554,"volume":1504354},{"date":"2025-08-01","open":8432,"high":8470,"low":8417,"close":8444,"volume":1147039},{"date":"2025-08-04","open":8269,"high":8269,"low":8234,"close":8261,"volume":1263620},{"date":"2025-08-05","open":8431,"high":8443,"low":8375,"close":8427,"volume":883828},{"date":"2025-08-06","open":8307,"high":8380,"low":8307,"close":8380,"volume":624875},{"date":"2025-08-07","open":8434,"high":8456,"low":8406,"close":8406,"volume":719651},{"date":"2025-08-08","open":8435,"high":8470,"low":8431,"close":8461,"volume":864357},{"date":"2025-08-11","open":8499,"high":8541,"low":8499,"close":8524,"volume":1194125},{"date":"2025-08-12","open":8515,"high":8533,"low":8499,"close":8499,"volume":712558},{"date":"2025-08-13","open":8551,"high":8602,"low":8551,"close":8580,"volume":773064},{"date":"2025-08-14","open":8579,"high":8597,"low":8561,"close":8575,"volume":728664},{"date":"2025-08-18","open":8597,"high":8602,"low":8563,"close":8584,"volume":860553},{"date":"2025-08-19","open":8584,"high":8587,"low":8571,"close":8584,"volume":509181},{"date":"2025-08-20","open":8486,"high":8501,"low":8471,"close":8486,"volume":1037417},{"date":"2025-08-21","open":8483,"high":8493,"low":8460,"close":8490,"volume":801329},{"date":"2025-08-22","open":8469,"high":8469,"low":8397,"close":8397,"volume":1304040},{"date":"2025-08-25","open":8484,"high":8547,"low":8484,"close":8495,"volume":1121134},{"date":"2025-08-26","open":8492,"high":8521,"low":8436,"close":8516,"volume":1107922},{"date":"2025-08-27","open":8551,"high":8575,"low":8551,"close":8575,"volume":1460177},{"date":"2025-08-28","open":8556,"high":8575,"low":8494,"close":8515,"volume":1224959},{"date":"2025-08-29","open":8560,"high":8571,"low":8546,"close":8567,"volume":611919},{"date":"2025-09-01","open":8411,"high":8424,"low":8378,"close":8382,"volume":786964},{"date":"2025-09-02","open":8491,"high":8525,"low":8477,"close":8498,"volume":660771},{"date":"2025-09-03","open":8493,"high":8493,"low":8463,"close":8476,"volume":706885},{"date":"2025-09-04","open":8502,"high":8541,"low":8494,"close":8519,"volume":570017},{"date":"2025-09-05","open":8556,"high":8598,"low":8542,"close":8588,"volume":873594},{"date":"2025-09-08","open":8588,"high":8611,"low":8571,"close":8593,"volume":717126},{"date":"2025-09-09","open":8591,"high":8601,"low":8570,"close":8601,"volume":613803},{"date":"2025-09-10","open":8614,"high":8633,"low":8614,"close":8623,"volume":742059},{"date":"2025-09-11","open":8628,"high":8648,"low":8619,"close":8644,"volume":719280},{"date":"2025-09-12","open":8679,"high":8687,"low":8660,"close":8679,"volume":796484},{"date":"2025-09-15","open":8713,"high":8730,"low":8696,"close":8726,"volume":1026103},{"date":"2025-09-16","open":8770,"high":8770,"low":8726,"close":8730,"volume":736379},{"date":"2025-09-17","open":8726,"high":8726,"low":8701,"close":8717,"volume":604249},{"date":"2025-09-18","open":8744,"high":8803,"low":8735,"close":8799,"volume":928574},{"date":"2025-09-19","open":8849,"high":8880,"low":8836,"close":8868,"volume":980200},{"date":"2025-09-22","open":8937,"high":8946,"low":8901,"close":8911,"volume":968275},{"date":"2025-09-23","open":8980,"high":8982,"low":8943,"close":8967,"volume":903895},{"date":"2025-09-24","open":8927,"high":8945,"low":8905,"close":8945,"volume":801601},{"date":"2025-09-25","open":8944,"high":8953,"low":8927,"close":8936,"volume":898432},{"date":"2025-09-26","open":8933,"high":8984,"low":8929,"close":8984,"volume":916922},{"date":"2025-09-29","open":8995,"high":9009,"low":8952,"close":8966,"volume":1271063},{"date":"2025-09-30","open":8965,"high":8989,"low":8956,"close":8988,"volume":695885},{"date":"2025-10-01","open":8990,"high":9005,"low":8949,"close":8949,"volume":744690},{"date":"2025-10-02","open":9017,"high":9063,"low":9017,"close":9045,"volume":1137947},{"date":"2025-10-10","open":9244,"high":9284,"low":9218,"close":9275,"volume":2582309},{"date":"2025-10-13","open":8704,"high":9170,"low":8704,"close":9110,"volume":1741717},{"date":"2025-10-14","open":9188,"high":9225,"low":9114,"close":9132,"volume":986465},{"date":"2025-10-15","open":9133,"high":9157,"low":9121,"close":9149,"volume":723848},{"date":"2025-10-16","open":9162,"high":9176,"low":9130,"close":9167,"volume":705378},{"date":"2025-10-17","open":9081,"high":9108,"low":9053,"close":9062,"volume":1216663},{"date":"2025-10-20","open":9202,"high":9235,"low":9189,"close":9219,"volume":803438},{"date":"2025-10-21","open":9292,"high":9340,"low":9292,"close":9336,"volume":924410},{"date":"2025-10-22","open":9342,"high":9371,"low":9324,"close":9371,"volume":952486},{"date":"2025-10-23","open":9271,"high":9363,"low":9254,"close":9358,"volume":880614},{"date":"2025-10-24","open":9423,"high":9444,"low":9401,"close":9441,"volume":1495889},{"date":"2025-10-27","open":9559,"high":9572,"low":9528,"close":9567,"volume":1391026},{"date":"2025-10-28","open":9611,"high":9659,"low":9611,"close":9641,"volume":1208947},{"date":"2025-10-29","open":9666,"high":9715,"low":9661,"close":9711,"volume":1277377},{"date":"2025-10-30","open":9659,"high":9668,"low":9611,"close":9656,"volume":1119831},{"date":"2025-10-31","open":9612,"high":9657,"low":9612,"close":9638,"volume":1214227},{"date":"2025-11-03","open":9633,"high":9638,"low":9582,"close":9607,"volume":1015185,"rsi_14":75.97,"sma_20":10444.44,"sma_60":9915.96,"sma_120":9395.81},{"date":"2025-11-04","open":9607,"high":9651,"low":9562,"close":9581,"volume":1113855,"rsi_14":73.45,"sma_20":10477.54,"sma_60":9940.6,"sma_120":9417.03},{"date":"2025-11-05","open":9507,"high":9550,"low":9300,"close":9550,"volume":1651545,"rsi_14":70.42,"sma_20":10511.13,"sma_60":9961.56,"sma_120":9437.52},{"date":"2025-11-06","open":9582,"high":9612,"low":9555,"close":9612,"volume":896445,"rsi_14":80.44,"sma_20":10542.79,"sma_60":9984.56,"sma_120":9457.13},{"date":"2025-11-07","open":9471,"high":9546,"low":9462,"close":9546,"volume":955191,"rsi_14":70.04,"sma_20":10557.76,"sma_60":10005.81,"sma_120":9474.75},{"date":"2025-11-10","open":9540,"high":9577,"low":9492,"close":9555,"volume":867570,"rsi_14":65.4,"sma_20":10582.57,"sma_60":10026.24,"sma_120":9490.66},{"date":"2025-11-11","open":9658,"high":9728,"low":9648,"close":9704,"volume":908778,"rsi_14":70.29,"sma_20":10614.44,"sma_60":10048.24,"sma_120":9509.1},{"date":"2025-11-12","open":9694,"high":9735,"low":9672,"close":9726,"volume":714668,"rsi_14":72.14,"sma_20":10646.77,"sma_60":10071.17,"sma_120":9527.72},{"date":"2025-11-13","open":9713,"high":9762,"low":9704,"close":9753,"volume":1106070,"rsi_14":70.08,"sma_20":10679.58,"sma_60":10093.09,"sma_120":9546.92},{"date":"2025-11-14","open":9563,"high":9572,"low":9385,"close":9440,"volume":1911052,"rsi_14":43.31,"sma_20":10700.58,"sma_60":10109.24,"sma_120":9562.73},{"date":"2025-11-17","open":9458,"high":9536,"low":9448,"close":9533,"volume":803276,"rsi_14":44.4,"sma_20":10718.09,"sma_60":10126.96,"sma_120":9579.94},{"date":"2025-11-18","open":9452,"high":9483,"low":9314,"close":9369,"volume":1097680,"rsi_14":33.95,"sma_20":10719.86,"sma_60":10141.63,"sma_120":9596.43},{"date":"2025-11-19","open":9315,"high":9356,"low":9240,"close":9299,"volume":1127897,"rsi_14":33.48,"sma_20":10715.77,"sma_60":10156.77,"sma_120":9612.79},{"date":"2025-11-20","open":9523,"high":9590,"low":9520,"close":9559,"volume":862774,"rsi_14":46.98,"sma_20":10726.88,"sma_60":10176.7,"sma_120":9631.6},{"date":"2025-11-21","open":9218,"high":9252,"low":9182,"close":9233,"volume":1942254,"rsi_14":38.38,"sma_20":10715.0,"sma_60":10192.26,"sma_120":9647.08},{"date":"2025-11-24","open":9335,"high":9390,"low":9310,"close":9378,"volume":715410,"rsi_14":44.14,"sma_20":10704.34,"sma_60":10208.76,"sma_120":9662.96},{"date":"2025-11-25","open":9549,"high":9549,"low":9506,"close":9511,"volume":1032109,"rsi_14":48.96,"sma_20":10696.99,"sma_60":10227.36,"sma_120":9679.02},{"date":"2025-11-26","open":9528,"high":9579,"low":9484,"close":9555,"volume":1484228,"rsi_14":48.43,"sma_20":10688.09,"sma_60":10245.65,"sma_120":9696.61},{"date":"2025-11-27","open":9770,"high":9770,"low":9693,"close":9693,"volume":647453,"rsi_14":50.8,"sma_20":10683.39,"sma_60":10265.41,"sma_120":9715.21},{"date":"2025-11-28","open":9595,"high":9684,"low":9568,"close":9684,"volume":635739,"rsi_14":53.47,"sma_20":10685.99,"sma_60":10286.28,"sma_120":9733.5},{"date":"2025-12-01","open":9684,"high":9693,"low":9590,"close":9608,"volume":719198,"rsi_14":47.38,"sma_20":10686.05,"sma_60":10307.14,"sma_120":9751.57},{"date":"2025-12-02","open":9662,"high":9675,"low":9635,"close":9644,"volume":795832,"rsi_14":47.73,"sma_20":10689.55,"sma_60":10328.55,"sma_120":9769.93},{"date":"2025-12-03","open":9702,"high":9742,"low":9693,"close":9729,"volume":1153689,"rsi_14":49.38,"sma_20":10699.62,"sma_60":10351.93,"sma_120":9788.43},{"date":"2025-12-04","open":9729,"high":9773,"low":9713,"close":9773,"volume":608893,"rsi_14":60.38,"sma_20":10708.71,"sma_60":10375.34,"sma_120":9806.61},{"date":"2025-12-05","open":9773,"high":9787,"low":9760,"close":9782,"volume":802778,"rsi_14":58.2,"sma_20":10722.05,"sma_60":10397.66,"sma_120":9825.7},{"date":"2025-12-08","open":9787,"high":9813,"low":9778,"close":9800,"volume":764355,"rsi_14":65.61,"sma_20":10735.85,"sma_60":10420.21,"sma_120":9845.29},{"date":"2025-12-09","open":9800,"high":9804,"low":9778,"close":9791,"volume":747569,"rsi_14":68.7,"sma_20":10740.8,"sma_60":10442.41,"sma_120":9864.62},{"date":"2025-12-10","open":9791,"high":9800,"low":9773,"close":9800,"volume":569838,"rsi_14":61.36,"sma_20":10744.93,"sma_60":10464.4,"sma_120":9883.59},{"date":"2025-12-11","open":9796,"high":9796,"low":9702,"close":9751,"volume":880359,"rsi_14":83.02,"sma_20":10744.86,"sma_60":10485.08,"sma_120":9901.76},{"date":"2025-12-12","open":9822,"high":9822,"low":9782,"close":9822,"volume":512690,"rsi_14":81.22,"sma_20":10766.32,"sma_60":10506.41,"sma_120":9920.73},{"date":"2025-12-15","open":9809,"high":9813,"low":9653,"close":9671,"volume":1310415,"rsi_14":60.95,"sma_20":10774.08,"sma_60":10524.06,"sma_120":9938.66},{"date":"2025-12-16","open":9590,"high":9590,"low":9510,"close":9555,"volume":1203902,"rsi_14":50.05,"sma_20":10784.45,"sma_60":10539.47,"sma_120":9955.18},{"date":"2025-12-17","open":9613,"high":9684,"low":9595,"close":9684,"volume":635960,"rsi_14":56.1,"sma_20":10806.06,"sma_60":10557.54,"sma_120":9972.04},{"date":"2025-12-18","open":9501,"high":9528,"low":9479,"close":9523,"volume":1947994,"rsi_14":41.67,"sma_20":10804.13,"sma_60":10571.08,"sma_120":9987.19},{"date":"2025-12-19","open":9613,"high":9662,"low":9595,"close":9648,"volume":596415,"rsi_14":51.98,"sma_20":10827.55,"sma_60":10585.66,"sma_120":10003.61},{"date":"2025-12-22","open":9751,"high":9797,"low":9751,"close":9796,"volume":651585,"rsi_14":56.75,"sma_20":10850.98,"sma_60":10602.13,"sma_120":10020.97},{"date":"2025-12-23","open":9813,"high":9840,"low":9809,"close":9813,"volume":888744,"rsi_14":54.01,"sma_20":10867.96,"sma_60":10617.91,"sma_120":10038.42},{"date":"2025-12-24","open":9876,"high":9876,"low":9684,"close":9688,"volume":1934043,"rsi_14":46.27,"sma_20":10875.5,"sma_60":10631.81,"sma_120":10054.67},{"date":"2025-12-26","open":9729,"high":9733,"low":9577,"close":9657,"volume":1558779,"rsi_14":44.62,"sma_20":10880.25,"sma_60":10645.27,"sma_120":10070.52},{"date":"2025-12-29","open":9717,"high":9717,"low":9559,"close":9559,"volume":1444779,"rsi_14":36.72,"sma_20":10866.5,"sma_60":10653.71,"sma_120":10083.81},{"date":"2025-12-30","open":9523,"high":9563,"low":9473,"close":9554,"volume":657245,"rsi_14":36.84,"sma_20":10856.75,"sma_60":10662.41,"sma_120":10096.57},{"date":"2026-01-02","open":9500,"high":9563,"low":9486,"close":9554,"volume":1357711,"rsi_14":36.42,"sma_20":10845.0,"sma_60":10670.69,"sma_120":10109.23},{"date":"2026-01-05","open":9554,"high":9581,"low":9504,"close":9536,"volume":1629325,"rsi_14":37.29,"sma_20":10827.5,"sma_60":10679.41,"sma_120":10121.66},{"date":"2026-01-06","open":9541,"high":9590,"low":9541,"close":9590,"volume":1135679,"rsi_14":36.43,"sma_20":10810.5,"sma_60":10687.33,"sma_120":10134.42},{"date":"2026-01-07","open":9649,"high":9667,"low":9626,"close":9626,"volume":1267334,"rsi_14":43.02,"sma_20":10795.0,"sma_60":10691.6,"sma_120":10147.18},{"date":"2026-01-08","open":9649,"high":9663,"low":9599,"close":9599,"volume":1023334,"rsi_14":46.53,"sma_20":10777.0,"sma_60":10698.47,"sma_120":10159.59},{"date":"2026-01-09","open":9622,"high":9667,"low":9617,"close":9663,"volume":857687,"rsi_14":43.04,"sma_20":10763.0,"sma_60":10706.08,"sma_120":10172.65},{"date":"2026-01-12","open":9744,"high":9767,"low":9690,"close":9735,"volume":1218075,"rsi_14":54.76,"sma_20":10752.5,"sma_60":10714.73,"sma_120":10185.51},{"date":"2026-01-13","open":9789,"high":9857,"low":9785,"close":9857,"volume":1272629,"rsi_14":54.55,"sma_20":10751.5,"sma_60":10725.32,"sma_120":10199.52},{"date":"2026-01-14","open":9857,"high":9889,"low":9852,"close":9852,"volume":1196319,"rsi_14":45.76,"sma_20":10746.25,"sma_60":10737.72,"sma_120":10212.75},{"date":"2026-01-15","open":9726,"high":9789,"low":9685,"close":9789,"volume":1719218,"rsi_14":41.18,"sma_20":10746.0,"sma_60":10746.06,"sma_120":10224.75},{"date":"2026-01-16","open":9785,"high":9830,"low":9785,"close":9830,"volume":1149116,"rsi_14":51.19,"sma_20":10754.5,"sma_60":10752.94,"sma_120":10237.29},{"date":"2026-01-19","open":9912,"high":9912,"low":9807,"close":9876,"volume":2001322,"rsi_14":48.31,"sma_20":10751.5,"sma_60":10757.78,"sma_120":10249.16},{"date":"2026-01-20","open":9703,"high":9717,"low":9649,"close":9681,"volume":1494258,"rsi_14":59.31,"sma_20":10753.5,"sma_60":10761.5,"sma_120":10261.07},{"date":"2026-01-21","open":9636,"high":9640,"low":9559,"close":9590,"volume":2128492,"rsi_14":52.44,"sma_20":10743.5,"sma_60":10762.02,"sma_120":10272.18},{"date":"2026-01-22","open":9690,"high":9730,"low":9672,"close":9703,"volume":1264212,"rsi_14":58.73,"sma_20":10731.5,"sma_60":10762.27,"sma_120":10283.7},{"date":"2026-01-23","open":9708,"high":9758,"low":9703,"close":9749,"volume":1201018,"rsi_14":62.05,"sma_20":10721.0,"sma_60":10761.98,"sma_120":10294.98},{"date":"2026-01-26","open":9577,"high":9617,"low":9532,"close":9581,"volume":2769505,"rsi_14":49.55,"sma_20":10708.25,"sma_60":10757.28,"sma_120":10304.07},{"date":"2026-01-27","open":9672,"high":9730,"low":9672,"close":9717,"volume":1639704,"rsi_14":54.13,"sma_20":10704.75,"sma_60":10756.13,"sma_120":10315.06},{"date":"2026-01-28","open":9681,"high":9699,"low":9617,"close":9663,"volume":2139219,"rsi_14":52.82,"sma_20":10710.5,"sma_60":10754.33,"sma_120":10324.27},{"date":"2026-01-29","open":9666,"high":9671,"low":9611,"close":9666,"volume":1180071,"rsi_14":45.0,"sma_20":10710.0,"sma_60":10750.93,"sma_120":10333.44},{"date":"2026-01-30","open":9611,"high":9648,"low":9566,"close":9593,"volume":1488606,"rsi_14":38.85,"sma_20":10705.5,"sma_60":10746.68,"sma_120":10343.64},{"date":"2026-02-02","open":9584,"high":9625,"low":9502,"close":9534,"volume":1467906,"rsi_14":30.08,"sma_20":10698.75,"sma_60":10741.96,"sma_120":10351.76},{"date":"2026-02-03","open":9721,"high":9744,"low":9703,"close":9717,"volume":1079836,"rsi_14":40.0,"sma_20":10699.0,"sma_60":10739.4,"sma_120":10361.98},{"date":"2026-02-04","open":9648,"high":9685,"low":9538,"close":9543,"volume":2818882,"rsi_14":36.89,"sma_20":10687.75,"sma_60":10734.93,"sma_120":10370.37},{"date":"2026-02-05","open":9497,"high":9534,"low":9460,"close":9529,"volume":1689609,"rsi_14":34.65,"sma_20":10677.25,"sma_60":10730.03,"sma_120":10378.13},{"date":"2026-02-06","open":9218,"high":9364,"low":9204,"close":9355,"volume":2350329,"rsi_14":32.41,"sma_20":10653.75,"sma_60":10719.18,"sma_120":10383.71},{"date":"2026-02-09","open":9575,"high":9602,"low":9534,"close":9538,"volume":1330050,"rsi_14":41.67,"sma_20":10636.25,"sma_60":10711.23,"sma_120":10391.2},{"date":"2026-02-10","open":9566,"high":9589,"low":9520,"close":9570,"volume":1004489,"rsi_14":45.37,"sma_20":10613.75,"sma_60":10703.37,"sma_120":10398.23},{"date":"2026-02-11","open":9534,"high":9556,"low":9502,"close":9520,"volume":1126665,"rsi_14":39.56,"sma_20":10588.75,"sma_60":10700.44,"sma_120":10404.84},{"date":"2026-02-12","open":9474,"high":9502,"low":9442,"close":9451,"volume":1869640,"rsi_14":35.89,"sma_20":10563.5,"sma_60":10694.53,"sma_120":10410.74},{"date":"2026-02-13","open":9282,"high":9305,"low":9250,"close":9254,"volume":2074379,"rsi_14":35.24,"sma_20":10525.25,"sma_60":10688.07,"sma_120":10414.85},{"date":"2026-02-19","open":9392,"high":9424,"low":9392,"close":9401,"volume":1466325,"rsi_14":35.63,"sma_20":10499.25,"sma_60":10685.6,"sma_120":10421.19},{"date":"2026-02-20","open":9383,"high":9392,"low":9369,"close":9387,"volume":1270247,"rsi_14":36.62,"sma_20":10476.5,"sma_60":10678.04,"sma_120":10427.37},{"date":"2026-02-23","open":9364,"high":9364,"low":9296,"close":9309,"volume":1758767,"rsi_14":37.66,"sma_20":10454.5,"sma_60":10675.18,"sma_120":10433.72},{"date":"2026-02-24","open":9300,"high":9355,"low":9300,"close":9318,"volume":1334172,"rsi_14":40.07,"sma_20":10426.75,"sma_60":10669.74,"sma_120":10439.25},{"date":"2026-02-25","open":9373,"high":9396,"low":9300,"close":9314,"volume":2042243,"rsi_14":41.72,"sma_20":10396.25,"sma_60":10661.74,"sma_120":10444.55},{"date":"2026-02-26","open":9385,"high":9395,"low":9325,"close":9385,"volume":1498395,"rsi_14":31.15,"sma_20":10372.5,"sma_60":10652.08,"sma_120":10448.87},{"date":"2026-02-27","open":9306,"high":9353,"low":9288,"close":9353,"volume":1415412,"rsi_14":35.37,"sma_20":10339.5,"sma_60":10641.5,"sma_120":10453.46},{"date":"2026-03-03","open":9357,"high":9492,"low":9353,"close":9427,"volume":2490012,"rsi_14":54.58,"sma_20":10332.8,"sma_60":10636.6,"sma_120":10461.44},{"date":"2026-03-04","open":9460,"high":9515,"low":9422,"close":9427,"volume":2397421,"rsi_14":61.95,"sma_20":10332.6,"sma_60":10633.12,"sma_120":10470.13},{"date":"2026-03-05","open":9567,"high":9594,"low":9520,"close":9557,"volume":1226886,"rsi_14":60.39,"sma_20":10343.64,"sma_60":10631.38,"sma_120":10479.97},{"date":"2026-03-06","open":9630,"high":9654,"low":9599,"close":9640,"volume":1015377,"rsi_14":62.05,"sma_20":10362.63,"sma_60":10629.63,"sma_120":10490.78},{"date":"2026-03-09","open":9427,"high":9455,"low":9353,"close":9455,"volume":1674069,"rsi_14":55.98,"sma_20":10361.23,"sma_60":10623.58,"sma_120":10499.46},{"date":"2026-03-10","open":9543,"high":9594,"low":9515,"close":9561,"volume":929912,"rsi_14":61.87,"sma_20":10375.3,"sma_60":10619.35,"sma_120":10508.5},{"date":"2026-03-11","open":9580,"high":9626,"low":9534,"close":9557,"volume":1117282,"rsi_14":71.14,"sma_20":10389.84,"sma_60":10614.7,"sma_120":10517.45},{"date":"2026-03-12","open":9557,"high":9580,"low":9534,"close":9575,"volume":1033694,"rsi_14":67.95,"sma_20":10414.93,"sma_60":10610.56,"sma_120":10526.49},{"date":"2026-03-13","open":9515,"high":9575,"low":9501,"close":9575,"volume":688711,"rsi_14":68.77,"sma_20":10430.02,"sma_60":10606.26,"sma_120":10535.33},{"date":"2026-03-16","open":9571,"high":9594,"low":9539,"close":9594,"volume":961840,"rsi_14":74.28,"sma_20":10444.41,"sma_60":10603.22,"sma_120":10544.15},{"date":"2026-03-17","open":9603,"high":9613,"low":9557,"close":9575,"volume":1425082,"rsi_14":72.76,"sma_20":10460.49,"sma_60":10598.5,"sma_120":10552.45},{"date":"2026-03-18","open":9621,"high":9673,"low":9608,"close":9668,"volume":1598614,"rsi_14":75.24,"sma_20":10485.53,"sma_60":10598.34,"sma_120":10561.2},{"date":"2026-03-19","open":9571,"high":9589,"low":9534,"close":9561,"volume":1846107,"rsi_14":71.4,"sma_20":10515.34,"sma_60":10598.36,"sma_120":10568.92},{"date":"2026-03-20","open":9510,"high":9552,"low":9473,"close":9543,"volume":1787009,"rsi_14":72.14,"sma_20":10536.11,"sma_60":10595.62,"sma_120":10576.58},{"date":"2026-03-23","open":9255,"high":9291,"low":9227,"close":9271,"volume":1939218,"rsi_14":47.95,"sma_20":10549.01,"sma_60":10593.0,"sma_120":10582.04},{"date":"2026-03-24","open":9327,"high":9336,"low":9270,"close":9303,"volume":1263973,"rsi_14":49.75,"sma_20":10568.03,"sma_60":10588.68,"sma_120":10587.17},{"date":"2026-03-25","open":9332,"high":9368,"low":9309,"close":9354,"volume":1528078,"rsi_14":45.3,"sma_20":10589.38,"sma_60":10582.54,"sma_120":10592.34},{"date":"2026-03-26","open":9358,"high":9409,"low":9344,"close":9363,"volume":1115805,"rsi_14":40.36,"sma_20":10611.52,"sma_60":10576.26,"sma_120":10597.09},{"date":"2026-03-27","open":9308,"high":9335,"low":9221,"close":9331,"volume":2308532,"rsi_14":49.7,"sma_20":10634.4,"sma_60":10571.72,"sma_120":10601.76},{"date":"2026-03-30","open":9069,"high":9254,"low":8944,"close":9074,"volume":2840971,"rsi_14":27.28,"sma_20":10644.33,"sma_60":10562.86,"sma_120":10604.07},{"date":"2026-03-31","open":8971,"high":9176,"low":8963,"close":9139,"volume":1604179,"rsi_14":32.81,"sma_20":10634.61,"sma_60":10559.3,"sma_120":10606.51},{"date":"2026-04-01","open":9297,"high":9297,"low":9242,"close":9287,"volume":1584144,"rsi_14":41.52,"sma_20":10633.28,"sma_60":10558.63,"sma_120":10610.52},{"date":"2026-04-02","open":9356,"high":9356,"low":9236,"close":9260,"volume":1415709,"rsi_14":40.42,"sma_20":10623.17,"sma_60":10557.44,"sma_120":10614.07},{"date":"2026-04-03","open":9582,"high":9590,"low":9543,"close":9543,"volume":961300,"rsi_14":41.96,"sma_20":10610.96,"sma_60":10557.45,"sma_120":10618.43},{"date":"2026-04-06","open":9292,"high":9371,"low":9287,"close":9348,"volume":1480137,"rsi_14":44.94,"sma_20":10611.52,"sma_60":10557.25,"sma_120":10622.29},{"date":"2026-04-07","open":9380,"high":9385,"low":9311,"close":9329,"volume":1324370,"rsi_14":39.09,"sma_20":10605.05,"sma_60":10556.03,"sma_120":10623.82},{"date":"2026-04-08","open":9482,"high":9501,"low":9440,"close":9482,"volume":1955739,"rsi_14":51.85,"sma_20":10607.54,"sma_60":10558.21,"sma_120":10628.34},{"date":"2026-04-09","open":9486,"high":9496,"low":9449,"close":9491,"volume":1350728,"rsi_14":53.22,"sma_20":10609.53,"sma_60":10559.4,"sma_120":10632.74},{"date":"2026-04-10","open":9504,"high":9571,"low":9492,"close":9561,"volume":1143904,"rsi_14":65.01,"sma_20":10615.44,"sma_60":10560.57,"sma_120":10637.65},{"date":"2026-04-13","open":9464,"high":9556,"low":9454,"close":9556,"volume":1462491,"rsi_14":63.43,"sma_20":10620.02,"sma_60":10559.39,"sma_120":10642.35},{"date":"2026-04-14","open":9653,"high":9695,"low":9640,"close":9672,"volume":1609547,"rsi_14":65.85,"sma_20":10632.23,"sma_60":10560.49,"sma_120":10649.1},{"date":"2026-04-15","open":9752,"high":9789,"low":9752,"close":9774,"volume":1452795,"rsi_14":68.72,"sma_20":10645.0,"sma_60":10564.68,"sma_120":10655.37},{"date":"2026-04-16","open":9904,"high":9927,"low":9890,"close":9927,"volume":1916212,"rsi_14":74.44,"sma_20":10672.4,"sma_60":10571.0,"sma_120":10661.97},{"date":"2026-04-17","open":9959,"high":10001,"low":9959,"close":9983,"volume":1573020,"rsi_14":94.98,"sma_20":10704.0,"sma_60":10579.79,"sma_120":10668.78},{"date":"2026-04-20","open":10020,"high":10024,"low":9982,"close":10020,"volume":1869358,"rsi_14":94.84,"sma_20":10746.38,"sma_60":10590.63,"sma_120":10676.07},{"date":"2026-04-21","open":10053,"high":10055,"low":10021,"close":10038,"volume":1925383,"rsi_14":94.05,"sma_20":10787.87,"sma_60":10603.47,"sma_120":10682.74},{"date":"2026-04-22","open":10074,"high":10109,"low":10061,"close":10089,"volume":1723699,"rsi_14":97.33,"sma_20":10829.48,"sma_60":10615.2,"sma_120":10688.74},{"date":"2026-04-23","open":10163,"high":10182,"low":10121,"close":10173,"volume":3756962,"rsi_14":97.44,"sma_20":10875.28,"sma_60":10627.68,"sma_120":10694.83},{"date":"2026-04-24","open":10200,"high":10237,"low":10191,"close":10219,"volume":3165507,"rsi_14":97.45,"sma_20":10925.45,"sma_60":10644.12,"sma_120":10700.7},{"date":"2026-04-27","open":10273,"high":10320,"low":10256,"close":10256,"volume":3877650,"rsi_14":99.48,"sma_20":10992.46,"sma_60":10658.77,"sma_120":10707.45},{"date":"2026-04-28","open":10283,"high":10305,"low":10246,"close":10261,"volume":2590460,"rsi_14":99.38,"sma_20":11056.11,"sma_60":10674.51,"sma_120":10714.42},{"date":"2026-04-29","open":10197,"high":10272,"low":10197,"close":10259,"volume":1475729,"rsi_14":98.76,"sma_20":11111.09,"sma_60":10692.32,"sma_120":10721.63},{"date":"2026-04-30","open":10389,"high":10422,"low":10249,"close":10263,"volume":1998183,"rsi_14":98.65,"sma_20":11167.88,"sma_60":10711.57,"sma_120":10729.12},{"date":"2026-05-04","open":10400,"high":10465,"low":10390,"close":10390,"volume":2671352,"rsi_14":99.42,"sma_20":11229.21,"sma_60":10734.27,"sma_120":10738.11},{"date":"2026-05-06","open":10522,"high":10588,"low":10344,"close":10465,"volume":3088759,"rsi_14":99.39,"sma_20":11292.42,"sma_60":10755.05,"sma_120":10747.23},{"date":"2026-05-07","open":10531,"high":10620,"low":10517,"close":10620,"volume":4923923,"rsi_14":99.43,"sma_20":11365.46,"sma_60":10781.93,"sma_120":10758.43},{"date":"2026-05-08","open":10620,"high":10775,"low":10615,"close":10775,"volume":2547142,"rsi_14":99.43,"sma_20":11438.61,"sma_60":10811.99,"sma_120":10771.01},{"date":"2026-05-11","open":11022,"high":11127,"low":11022,"close":11112,"volume":2951103,"rsi_14":99.51,"sma_20":11522.37,"sma_60":10848.94,"sma_120":10784.06},{"date":"2026-05-12","open":11127,"high":11212,"low":11127,"close":11212,"volume":3175496,"rsi_14":99.54,"sma_20":11607.78,"sma_60":10884.41,"sma_120":10797.82},{"date":"2026-05-13","open":11165,"high":11269,"low":11151,"close":11269,"volume":2888472,"rsi_14":99.56,"sma_20":11696.68,"sma_60":10920.37,"sma_120":10811.87},{"date":"2026-05-14","open":11369,"high":11389,"low":11337,"close":11359,"volume":3235449,"rsi_14":99.57,"sma_20":11784.03,"sma_60":10958.92,"sma_120":10829.68},{"date":"2026-05-15","open":11393,"high":11454,"low":11312,"close":11312,"volume":3626339,"rsi_14":95.37,"sma_20":11863.04,"sma_60":10997.85,"sma_120":10846.19},{"date":"2026-05-18","open":11227,"high":11264,"low":11160,"close":11193,"volume":3219490,"rsi_14":85.56,"sma_20":11926.68,"sma_60":11038.14,"sma_120":10863.11},{"date":"2026-05-19","open":11202,"high":11254,"low":11187,"close":11245,"volume":2395509,"rsi_14":85.74,"sma_20":11990.17,"sma_60":11076.76,"sma_120":10881.18},{"date":"2026-05-20","open":11242,"high":11269,"low":11207,"close":11264,"volume":2940333,"rsi_14":85.89,"sma_20":12052.49,"sma_60":11115.96,"sma_120":10897.0},{"date":"2026-05-21","open":11278,"high":11403,"low":11269,"close":11383,"volume":4414171,"rsi_14":87.48,"sma_20":12120.5,"sma_60":11158.8,"sma_120":10916.99},{"date":"2026-05-22","open":11420,"high":11559,"low":11415,"close":11549,"volume":2369301,"rsi_14":88.84,"sma_20":12194.92,"sma_60":11204.59,"sma_120":10937.17},{"date":"2026-05-26","open":11649,"high":11649,"low":11551,"close":11569,"volume":4676688,"rsi_14":87.96,"sma_20":12265.59,"sma_60":11250.8,"sma_120":10956.27},{"date":"2026-05-27","open":11658,"high":11676,"low":11605,"close":11640,"volume":3788819,"rsi_14":87.93,"sma_20":12337.74,"sma_60":11299.2,"sma_120":10975.64},{"date":"2026-05-28","open":11643,"high":11662,"low":11541,"close":11551,"volume":4633402,"rsi_14":80.32,"sma_20":12402.61,"sma_60":11346.47,"sma_120":10993.98},{"date":"2026-05-29","open":11624,"high":11749,"low":11619,"close":11749,"volume":2358973,"rsi_14":80.89,"sma_20":12478.19,"sma_60":11389.64,"sma_120":11013.12},{"date":"2026-06-01","open":11801,"high":11927,"low":11797,"close":11811,"volume":4116237,"rsi_14":78.75,"sma_20":12557.58,"sma_60":11433.98,"sma_120":11033.55},{"date":"2026-06-02","open":11691,"high":11738,"low":11638,"close":11738,"volume":2605755,"rsi_14":78.34,"sma_20":12641.01,"sma_60":11477.36,"sma_120":11054.37},{"date":"2026-06-04","open":11800,"high":11852,"low":11757,"close":11847,"volume":3789694,"rsi_14":79.27,"sma_20":12723.5,"sma_60":11521.22,"sma_120":11075.43},{"date":"2026-06-05","open":11786,"high":11871,"low":11756,"close":11800,"volume":4620134,"rsi_14":74.59,"sma_20":12799.08,"sma_60":11567.67,"sma_120":11095.62},{"date":"2026-06-08","open":11301,"high":11529,"low":11263,"close":11386,"volume":5199463,"rsi_14":56.9,"sma_20":12842.4,"sma_60":11604.3,"sma_120":11111.83},{"date":"2026-06-09","open":11476,"high":11481,"low":11319,"close":11410,"volume":4335366,"rsi_14":62.22,"sma_20":12878.31,"sma_60":11641.48,"sma_120":11128.09},{"date":"2026-06-10","open":11283,"high":11292,"low":11183,"close":11239,"volume":6490709,"rsi_14":54.2,"sma_20":12893.34,"sma_60":11675.08,"sma_120":11142.82},{"date":"2026-06-11","open":10996,"high":11196,"low":10978,"close":11196,"volume":6488056,"rsi_14":52.25,"sma_20":12900.35,"sma_60":11707.86,"sma_120":11157.06},{"date":"2026-06-12","open":11406,"high":11463,"low":11377,"close":11377,"volume":3297619,"rsi_14":54.04,"sma_20":12914.39,"sma_60":11743.7,"sma_120":11173.46},{"date":"2026-06-15","open":11695,"high":11777,"low":11656,"close":11777,"volume":5185819,"rsi_14":56.33,"sma_20":12937.7,"sma_60":11784.66,"sma_120":11191.58},{"date":"2026-06-16","open":11932,"high":11932,"low":11840,"close":11874,"volume":2955644,"rsi_14":58.19,"sma_20":12969.03,"sma_60":11825.69,"sma_120":11212.02},{"date":"2026-06-17","open":11677,"high":11769,"low":11658,"close":11749,"volume":4926854,"rsi_14":52.74,"sma_20":12999.97,"sma_60":11866.35,"sma_120":11232.36},{"date":"2026-06-18","open":11788,"high":11826,"low":11740,"close":11821,"volume":4700045,"rsi_14":57.11,"sma_20":13031.96,"sma_60":11908.71,"sma_120":11252.17},{"date":"2026-06-19","open":11848,"high":11890,"low":11715,"close":11733,"volume":3619195,"rsi_14":53.85,"sma_20":13066.49,"sma_60":11955.12,"sma_120":11274.06},{"date":"2026-06-22","open":11830,"high":12037,"low":11825,"close":12037,"volume":2741654,"rsi_14":56.12,"sma_20":13102.95,"sma_60":12003.78,"sma_120":11296.23},{"date":"2026-06-23","open":12004,"high":12019,"low":11782,"close":11787,"volume":3933453,"rsi_14":47.51,"sma_20":13116.1,"sma_60":12046.83,"sma_120":11314.69},{"date":"2026-06-24","open":11648,"high":11735,"low":11600,"close":11725,"volume":4843499,"rsi_14":43.04,"sma_20":13124.72,"sma_60":12088.53,"sma_120":11332.39},{"date":"2026-06-25","open":11830,"high":11883,"low":11806,"close":11845,"volume":2837544,"rsi_14":47.39,"sma_20":13135.99,"sma_60":12133.06,"sma_120":11352.39},{"date":"2026-06-26","open":11581,"high":11604,"low":11300,"close":11367,"volume":8762517,"rsi_14":49.52,"sma_20":13133.84,"sma_60":12176.3,"sma_120":11369.58},{"date":"2026-06-29","open":11640,"high":11679,"low":11518,"close":11679,"volume":3047258,"rsi_14":52.92,"sma_20":13129.97,"sma_60":12221.42,"sma_120":11390.36},{"date":"2026-06-30","open":11810,"high":11938,"low":11810,"close":11938,"volume":3682798,"rsi_14":62.7,"sma_20":13137.04,"sma_60":12268.57,"sma_120":11413.6},{"date":"2026-07-01","open":12070,"high":12128,"low":12030,"close":12065,"volume":3597900,"rsi_14":65.98,"sma_20":13146.88,"sma_60":12318.59,"sma_120":11438.01},{"date":"2026-07-02","open":11899,"high":11987,"low":11875,"close":11894,"volume":3186097,"rsi_14":58.23,"sma_20":13140.97,"sma_60":12364.56,"sma_120":11461.0},{"date":"2026-07-03","open":11556,"high":11635,"low":11508,"close":11513,"volume":3544704,"rsi_14":33.0,"sma_20":13070.28,"sma_60":12387.26,"sma_120":11472.25},{"date":"2026-07-06","open":11599,"high":11628,"low":11493,"close":11532,"volume":2789404,"rsi_14":31.31,"sma_20":13024.07,"sma_60":12410.64,"sma_120":11483.34},{"date":"2026-07-07","open":11537,"high":11551,"low":11383,"close":11455,"volume":3408525,"rsi_14":31.87,"sma_20":12972.48,"sma_60":12429.8,"sma_120":11494.0},{"date":"2026-07-08","open":11263,"high":11335,"low":11123,"close":11123,"volume":3637515,"rsi_14":27.41,"sma_20":12913.36,"sma_60":12443.02,"sma_120":11501.21},{"date":"2026-07-09","open":11214,"high":11296,"low":11186,"close":11282,"volume":2648525,"rsi_14":29.22,"sma_20":12864.93,"sma_60":12457.69,"sma_120":11509.13},{"date":"2026-07-10","open":11397,"high":11441,"low":11306,"close":11320,"volume":2991987,"rsi_14":26.66,"sma_20":12808.27,"sma_60":12473.11,"sma_120":11516.25},{"date":"2026-07-13","open":11320,"high":11388,"low":11243,"close":11253,"volume":2629004,"rsi_14":28.28,"sma_20":12733.81,"sma_60":12485.18,"sma_120":11522.84},{"date":"2026-07-14","open":11142,"high":11205,"low":11022,"close":11181,"volume":3756098,"rsi_14":28.24,"sma_20":12650.18,"sma_60":12494.08,"sma_120":11529.38},{"date":"2026-07-15","open":11233,"high":11340,"low":11233,"close":11291,"volume":2243171,"rsi_14":27.83,"sma_20":12579.37,"sma_60":12502.01,"sma_120":11536.5},{"date":"2026-07-16","open":11187,"high":11201,"low":11133,"close":11152,"volume":1696228,"rsi_14":29.79,"sma_20":12497.28,"sma_60":12506.47,"sma_120":11543.13},{"date":"2026-07-20","open":10887,"high":10925,"low":10771,"close":10781,"volume":2549757,"rsi_14":22.6,"sma_20":12392.4,"sma_60":12503.79,"sma_120":11547.21},{"date":"2026-07-21","open":10766,"high":10882,"low":10738,"close":10878,"volume":4564350,"rsi_14":18.05,"sma_20":12283.91,"sma_60":12502.45,"sma_120":11552.96},{"date":"2026-07-22","open":10979,"high":11008,"low":10897,"close":10916,"volume":1809952,"rsi_14":15.39,"sma_20":12191.39,"sma_60":12500.8,"sma_120":11558.0},{"date":"2026-07-23","open":10892,"high":10925,"low":10791,"close":10815,"volume":3400364,"rsi_14":15.82,"sma_20":12097.16,"sma_60":12495.82,"sma_120":11561.75},{"date":"2026-07-24","open":10720,"high":10744,"low":10556,"close":10613,"volume":3489003,"rsi_14":25.33,"sma_20":11985.68,"sma_60":12486.47,"sma_120":11565.29},{"date":"2026-07-27","open":10633,"high":10690,"low":10580,"close":10680,"volume":2590472,"rsi_14":27.25,"sma_20":11896.27,"sma_60":12477.57,"sma_120":11568.17},{"date":"2026-07-28","open":10492,"high":10502,"low":10304,"close":10343,"volume":4421136,"rsi_14":23.93,"sma_20":11780.08,"sma_60":12462.75,"sma_120":11568.63},{"date":"2026-07-29","open":10343,"high":10415,"low":10092,"close":10213,"volume":4035112,"rsi_14":24.77,"sma_20":11635.92,"sma_60":12443.51,"sma_120":11567.92},{"date":"2026-07-30","open":10073,"high":10170,"low":10004,"close":10029,"volume":4050538,"rsi_14":16.86,"sma_20":11475.18,"sma_60":12421.02,"sma_120":11566.29},{"date":"2026-07-31","open":10277,"high":10443,"low":10268,"close":10356,"volume":2861894,"rsi_14":26.83,"sma_20":11340.75,"sma_60":12401.74,"sma_120":11568.0},{"date":"2026-08-03","open":10419,"high":10429,"low":10360,"close":10385,"volume":2008517,"rsi_14":28.51,"sma_20":11275.25,"sma_60":12381.54,"sma_120":11568.29},{"date":"2026-08-04","open":10531,"high":10565,"low":10400,"close":10565,"volume":2746018,"rsi_14":34.58,"sma_20":11218.0,"sma_60":12361.49,"sma_120":11571.71},{"date":"2026-08-05","open":10780,"high":10819,"low":10722,"close":10785,"volume":2970557,"rsi_14":37.31,"sma_20":11176.0,"sma_60":12342.26,"sma_120":11577.13},{"date":"2026-08-06","open":10614,"high":10663,"low":10541,"close":10648,"volume":2511815,"rsi_14":37.38,"sma_20":11144.25,"sma_60":12316.98,"sma_120":11582.96},{"date":"2026-08-07","open":10658,"high":10682,"low":10590,"close":10614,"volume":1075830,"rsi_14":43.11,"sma_20":11102.5,"sma_60":12289.26,"sma_120":11586.84},{"date":"2026-08-10","open":10659,"high":10755,"low":10645,"close":10755,"volume":1140304,"rsi_14":47.11,"sma_20":10986.5,"sma_60":11518.8,"sma_120":11189.81},{"date":"2026-08-11","open":10677,"high":10707,"low":10648,"close":10692,"volume":1137283,"rsi_14":44.79,"sma_20":10957.7,"sma_60":11509.8,"sma_120":11194.52},{"date":"2026-08-12","open":10619,"high":10677,"low":10604,"close":10663,"volume":1400490,"rsi_14":46.32,"sma_20":10931.1,"sma_60":11501.08,"sma_120":11199.61},{"date":"2026-08-13","open":10687,"high":10760,"low":10663,"close":10760,"volume":1674499,"rsi_14":53.72,"sma_20":10903.85,"sma_60":11496.05,"sma_120":11207.31},{"date":"2026-08-14","open":10833,"high":10867,"low":10774,"close":10804,"volume":1204812,"rsi_14":53.17,"sma_20":10886.0,"sma_60":11490.87,"sma_120":11214.06},{"date":"2026-08-18","open":10785,"high":10790,"low":10648,"close":10663,"volume":1855684,"rsi_14":59.07,"sma_20":10879.9,"sma_60":11482.97,"sma_120":11219.73},{"date":"2026-08-19","open":10585,"high":10585,"low":10414,"close":10443,"volume":2449482,"rsi_14":56.2,"sma_20":10857.6,"sma_60":11469.3,"sma_120":11224.23},{"date":"2026-08-20","open":10438,"high":10492,"low":10404,"close":10473,"volume":2600714,"rsi_14":63.11,"sma_20":10834.85,"sma_60":11453.32,"sma_120":11228.9},{"date":"2026-08-21","open":10331,"high":10346,"low":10268,"close":10346,"volume":2308351,"rsi_14":49.67,"sma_20":10810.75,"sma_60":11434.87,"sma_120":11232.52},{"date":"2026-08-24","open":10370,"high":10370,"low":10199,"close":10229,"volume":2698739,"rsi_14":45.06,"sma_20":10791.05,"sma_60":11413.18,"sma_120":11235.56},{"date":"2026-08-25","open":10190,"high":10297,"low":10151,"close":10297,"volume":1903029,"rsi_14":40.86,"sma_20":10771.4,"sma_60":11394.22,"sma_120":11239.48},{"date":"2026-08-26","open":10259,"high":10303,"low":10215,"close":10278,"volume":2090049,"rsi_14":30.0,"sma_20":10768.0,"sma_60":11371.6,"sma_120":11239.35},{"date":"2026-08-27","open":10390,"high":10434,"low":10307,"close":10356,"volume":6970640,"rsi_14":37.9,"sma_20":10775.25,"sma_60":11349.25,"sma_120":11239.88},{"date":"2026-08-28","open":10456,"high":10456,"low":10318,"close":10323,"volume":2211964,"rsi_14":34.31,"sma_20":10783.75,"sma_60":11322.85,"sma_120":11237.83},{"date":"2026-08-31","open":10254,"high":10289,"low":10220,"close":10259,"volume":2748114,"rsi_14":28.05,"sma_20":10652.65,"sma_60":11159.02,"sma_120":11163.52},{"date":"2026-09-01","open":10259,"high":10291,"low":10220,"close":10274,"volume":1670884,"rsi_14":30.66,"sma_20":10646.95,"sma_60":11133.2,"sma_120":11162.0},{"date":"2026-09-02","open":10169,"high":10174,"low":10071,"close":10071,"volume":2499322,"rsi_14":26.43,"sma_20":10621.85,"sma_60":11110.95,"sma_120":11157.78},{"date":"2026-09-03","open":10085,"high":10115,"low":10046,"close":10071,"volume":2333784,"rsi_14":20.31,"sma_20":10585.65,"sma_60":11088.3,"sma_120":11153.61},{"date":"2026-09-04","open":10161,"high":10200,"low":10156,"close":10195,"volume":4604916,"rsi_14":25.38,"sma_20":10562.6,"sma_60":11070.63,"sma_120":11150.3},{"date":"2026-09-07","open":10146,"high":10151,"low":10032,"close":10116,"volume":1906434,"rsi_14":26.72,"sma_20":10537.3,"sma_60":11052.35,"sma_120":11146.33},{"date":"2026-09-08","open":10101,"high":10151,"low":10067,"close":10121,"volume":3612347,"rsi_14":33.2,"sma_20":10505.1,"sma_60":11031.1,"sma_120":11142.22},{"date":"2026-09-09","open":10046,"high":10100,"low":10022,"close":10056,"volume":1490713,"rsi_14":29.08,"sma_20":10472.85,"sma_60":11004.5,"sma_120":11137.75},{"date":"2026-09-10","open":10057,"high":10067,"low":9988,"close":10027,"volume":1480149,"rsi_14":32.2,"sma_20":10440.55,"sma_60":10975.8,"sma_120":11132.16},{"date":"2026-09-11","open":9983,"high":10027,"low":9928,"close":10017,"volume":2862415,"rsi_14":36.57,"sma_20":10402.85,"sma_60":10949.03,"sma_120":11127.48},{"date":"2026-09-14","open":9811,"high":9864,"low":9801,"close":9830,"volume":1818320,"rsi_14":28.12,"sma_20":10359.65,"sma_60":10919.98,"sma_120":11122.44},{"date":"2026-09-15","open":9869,"high":9937,"low":9852,"close":9932,"volume":1461341,"rsi_14":37.29,"sma_20":10328.85,"sma_60":10891.63,"sma_120":11119.7},{"date":"2026-09-16","open":9942,"high":10005,"low":9932,"close":9981,"volume":3954048,"rsi_14":35.09,"sma_20":10311.7,"sma_60":10861.55,"sma_120":11117.07},{"date":"2026-09-17","open":10108,"high":10136,"low":10058,"close":10122,"volume":1575246,"rsi_14":46.11,"sma_20":10300.3,"sma_60":10838.05,"sma_120":11115.18},{"date":"2026-09-18","open":10214,"high":10292,"low":10206,"close":10289,"volume":1495344,"rsi_14":57.48,"sma_20":10303.8,"sma_60":10818.43,"sma_120":11114.62},{"date":"2026-09-21","open":10362,"high":10400,"low":10352,"close":10362,"volume":1995193,"rsi_14":59.73,"sma_20":10317.0,"sma_60":10798.05,"sma_120":11114.97},{"date":"2026-09-22","open":10498,"high":10527,"low":10337,"close":10380,"volume":2238108,"rsi_14":73.54,"sma_20":10327.75,"sma_60":10783.53,"sma_120":11117.94},{"date":"2026-09-23","open":10385,"high":10454,"low":10352,"close":10454,"volume":1369086,"rsi_14":75.49,"sma_20":10343.25,"sma_60":10767.5,"sma_120":11120.93},{"date":"2026-09-28","open":10396,"high":10431,"low":10323,"close":10357,"volume":4621741,"rsi_14":64.82,"sma_20":10349.75,"sma_60":10745.48,"sma_120":11121.68},{"date":"2026-09-29","open":10470,"high":10470,"low":10355,"close":10405,"volume":1013340,"rsi_14":57.08,"sma_20":10347.25,"sma_60":10717.78,"sma_120":11120.9},{"date":"2026-09-30","open":10440,"high":10480,"low":10405,"close":10415,"volume":857400,"rsi_14":57.27,"sma_20":10348.5,"sma_60":10693.1,"sma_120":11119.77},{"date":"2026-10-01","open":10520,"high":10630,"low":10490,"close":10625,"volume":1497353,"rsi_14":67.19,"sma_20":10359.5,"sma_60":10675.82,"sma_120":11120.0},{"date":"2026-10-02","open":10570,"high":10620,"low":10500,"close":10505,"volume":1525230,"rsi_14":62.77,"sma_20":10374.75,"sma_60":10656.2,"sma_120":11119.4},{"date":"2026-10-06","open":10585,"high":10620,"low":10570,"close":10610,"volume":1555397,"rsi_14":72.28,"sma_20":10299.5,"sma_60":10519.57,"sma_120":11055.81},{"date":"2026-10-07","open":10610,"high":10620,"low":10575,"close":10600,"volume":1168180,"rsi_14":75.35,"sma_20":10319.6,"sma_60":10510.75,"sma_120":11054.46},{"date":"2026-10-08","open":10600,"high":10600,"low":10530,"close":10540,"volume":1199802,"rsi_14":69.6,"sma_20":10340.65,"sma_60":10498.28,"sma_120":11051.96},{"date":"2026-10-12","open":10540,"high":10555,"low":10465,"close":10475,"volume":1734816,"rsi_14":64.73,"sma_20":10358.2,"sma_60":10484.1,"sma_120":11048.97},{"date":"2026-10-13","open":10375,"high":10415,"low":10320,"close":10385,"volume":1322336,"rsi_14":55.63,"sma_20":10374.45,"sma_60":10469.53,"sma_120":11044.13},{"date":"2026-10-14","open":10380,"high":10405,"low":10345,"close":10370,"volume":1401315,"rsi_14":47.59,"sma_20":10391.45,"sma_60":10455.92,"sma_120":11038.2},{"date":"2026-10-15","open":10100,"high":10195,"low":10085,"close":10120,"volume":2210794,"rsi_14":34.57,"sma_20":10396.45,"sma_60":10436.3,"sma_120":11028.75},{"date":"2026-10-16","open":10140,"high":10225,"low":10120,"close":10120,"volume":1443729,"rsi_14":33.53,"sma_20":10404.65,"sma_60":10419.02,"sma_120":11018.77},{"date":"2026-10-19","open":9960,"high":10005,"low":9950,"close":10000,"volume":2949353,"rsi_14":26.25,"sma_20":10401.7,"sma_60":10405.9,"sma_120":11007.43},{"date":"2026-10-20","open":9995,"high":9995,"low":9905,"close":9940,"volume":1615482,"rsi_14":27.11,"sma_20":10393.25,"sma_60":10390.17,"sma_120":10995.43},{"date":"2026-10-21","open":9990,"high":10050,"low":9965,"close":9975,"volume":1238261,"rsi_14":31.3,"sma_20":10379.45,"sma_60":10374.4,"sma_120":10983.23},{"date":"2026-10-22","open":9970,"high":10005,"low":9860,"close":9880,"volume":1649368,"rsi_14":28.34,"sma_20":10352.45,"sma_60":10358.72,"sma_120":10969.45},{"date":"2026-10-23","open":9710,"high":9770,"low":9665,"close":9770,"volume":2428654}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9770.0,"price_history":[{"date":"2024-06-25","close":7310.1606},{"date":"2024-06-26","close":7417.4434},{"date":"2024-06-27","close":7380.4482},{"date":"2024-06-28","close":7391.5488},{"date":"2024-07-01","close":7380.4482},{"date":"2024-07-02","close":7428.5415},{"date":"2024-07-03","close":7517.3281},{"date":"2024-07-04","close":7517.3281},{"date":"2024-07-05","close":7524.7271},{"date":"2024-07-08","close":7591.3184},{"date":"2024-07-09","close":7628.3149},{"date":"2024-07-10","close":7635.7124},{"date":"2024-07-11","close":7665.3086},{"date":"2024-07-12","close":7502.5303},{"date":"2024-07-15","close":7591.3184},{"date":"2024-07-16","close":7606.1182},{"date":"2024-07-17","close":7524.7271},{"date":"2024-07-18","close":7406.3457},{"date":"2024-07-19","close":7387.8491},{"date":"2024-07-22","close":7324.958},{"date":"2024-07-23","close":7350.8555},{"date":"2024-07-24","close":7284.2637},{"date":"2024-07-25","close":7110.3862},{"date":"2024-07-26","close":7054.895},{"date":"2024-07-29","close":7125.1855},{"date":"2024-07-30","close":7102.709},{"date":"2024-07-31","close":7057.7554},{"date":"2024-08-01","close":7155.1562},{"date":"2024-08-02","close":6862.9546},{"date":"2024-08-05","close":6420.9092},{"date":"2024-08-06","close":6750.5703},{"date":"2024-08-07","close":6746.8232},{"date":"2024-08-08","close":6660.6616},{"date":"2024-08-09","close":6769.3027},{"date":"2024-08-12","close":6855.4629},{"date":"2024-08-13","close":6866.7007},{"date":"2024-08-14","close":6971.5938},{"date":"2024-08-16","close":7147.6641},{"date":"2024-08-19","close":6979.085},{"date":"2024-08-20","close":7095.2163},{"date":"2024-08-21","close":7087.7261},{"date":"2024-08-22","close":7110.1997},{"date":"2024-08-23","close":7057.7554},{"date":"2024-08-26","close":7042.7695},{"date":"2024-08-27","close":7643.2706},{"date":"2024-08-28","close":7050.2637},{"date":"2024-08-29","close":6915.2207},{"date":"2024-08-30","close":6979.7065},{"date":"2024-09-02","close":7036.6079},{"date":"2024-09-03","close":7044.1934},{"date":"2024-09-04","close":6827.9736},{"date":"2024-09-05","close":6801.4224},{"date":"2024-09-06","close":6736.9351},{"date":"2024-09-09","close":6702.7949},{"date":"2024-09-10","close":6744.5205},{"date":"2024-09-11","close":6763.4868},{"date":"2024-09-12","close":6956.9478},{"date":"2024-09-13","close":6949.3599},{"date":"2024-09-19","close":7047.9878},{"date":"2024-09-20","close":7097.2993},{"date":"2024-09-23","close":7146.6128},{"date":"2024-09-24","close":7146.6128},{"date":"2024-09-25","close":7108.6802},{"date":"2024-09-26","close":7211.0991},{"date":"2024-09-27","close":7105.8545},{"date":"2024-09-30","close":7002.1494},{"date":"2024-10-02","close":6990.6265},{"date":"2024-10-04","close":7098.1724},{"date":"2024-10-07","close":7251.8149},{"date":"2024-10-08","close":7198.0405},{"date":"2024-10-10","close":7336.3149},{"date":"2024-10-11","close":7340.1567},{"date":"2024-10-14","close":7397.7715},{"date":"2024-10-15","close":7470.7505},{"date":"2024-10-16","close":7413.1348},{"date":"2024-10-17","close":7455.3887},{"date":"2024-10-18","close":7463.0698},{"date":"2024-10-21","close":7513.0024},{"date":"2024-10-22","close":7539.8911},{"date":"2024-10-23","close":7574.459},{"date":"2024-10-24","close":7509.1616},{"date":"2024-10-25","close":7574.459},{"date":"2024-10-28","close":7643.5967},{"date":"2024-10-29","close":7612.8672},{"date":"2024-10-30","close":8372.5693},{"date":"2024-10-31","close":7518.7363},{"date":"2024-11-01","close":7425.3862},{"date":"2024-11-04","close":7433.1655},{"date":"2024-11-05","close":8126.1547},{"date":"2024-11-06","close":7685.9951},{"date":"2024-11-07","close":7814.3525},{"date":"2024-11-08","close":7849.3599},{"date":"2024-11-11","close":7927.1538},{"date":"2024-11-12","close":7946.6021},{"date":"2024-11-13","close":7923.2642},{"date":"2024-11-14","close":7946.6021},{"date":"2024-11-15","close":7806.5723},{"date":"2024-11-18","close":7724.8901},{"date":"2024-11-19","close":7709.332},{"date":"2024-11-20","close":7763.7886},{"date":"2024-11-21","close":7756.0088},{"date":"2024-11-22","close":7822.1318},{"date":"2024-11-25","close":7888.2573},{"date":"2024-11-26","close":7841.5815},{"date":"2024-11-27","close":7861.0303},{"date":"2024-11-28","close":7822.4287},{"date":"2024-11-29","close":7830.3086},{"date":"2024-12-02","close":7869.6953},{"date":"2024-12-03","close":7979.9819},{"date":"2024-12-04","close":8078.4517},{"date":"2024-12-05","close":8137.5332},{"date":"2024-12-06","close":8165.104},{"date":"2024-12-09","close":8330.5332},{"date":"2024-12-10","close":8216.3086},{"date":"2024-12-11","close":8232.0635},{"date":"2024-12-12","close":8334.4717},{"date":"2024-12-13","close":8346.2881},{"date":"2024-12-16","close":8385.6758},{"date":"2024-12-17","close":8519.5938},{"date":"2024-12-18","close":8488.084},{"date":"2024-12-19","close":8263.5732},{"date":"2024-12-20","close":8176.9214},{"date":"2024-12-23","close":8362.043},{"date":"2024-12-24","close":8393.5537},{"date":"2024-12-26","close":8578.6777},{"date":"2024-12-27","close":8534.8066},{"date":"2024-12-30","close":8455.04},{"date":"2025-01-02","close":8315.4531},{"date":"2025-01-03","close":8279.5586},{"date":"2025-01-06","close":8403.1943},{"date":"2025-01-07","close":8363.3135},{"date":"2025-01-08","close":8279.5586},{"date":"2025-01-09","close":8275.5703},{"date":"2025-01-10","close":8279.5586},{"date":"2025-01-13","close":8163.8999},{"date":"2025-01-14","close":8195.8086},{"date":"2025-01-15","close":8143.9585},{"date":"2025-01-16","close":8295.5127},{"date":"2025-01-17","close":8255.6309},{"date":"2025-01-20","close":8331.4043},{"date":"2025-01-21","close":8287.5352},{"date":"2025-01-22","close":8359.3223},{"date":"2025-01-23","close":8383.2539},{"date":"2025-01-24","close":8371.9434},{"date":"2025-01-31","close":8412.3311},{"date":"2025-02-03","close":8206.3652},{"date":"2025-02-04","close":8303.2891},{"date":"2025-02-05","close":8283.0977},{"date":"2025-02-06","close":8412.3311},{"date":"2025-02-07","close":8408.2939},{"date":"2025-02-10","close":8388.0996},{"date":"2025-02-11","close":8424.4473},{"date":"2025-02-12","close":8424.4473},{"date":"2025-02-13","close":8456.7568},{"date":"2025-02-14","close":8505.2168},{"date":"2025-02-17","close":8553.6807},{"date":"2025-02-18","close":8561.7578},{"date":"2025-02-19","close":8533.4893},{"date":"2025-02-20","close":8493.1035},{"date":"2025-02-21","close":8472.9102},{"date":"2025-02-24","close":8303.2891},{"date":"2025-02-25","close":8182.1318},{"date":"2025-02-26","close":8141.7471},{"date":"2025-02-27","close":8194.9072},{"date":"2025-02-28","close":8051.7832},{"date":"2025-03-04","close":8039.5166},{"date":"2025-03-05","close":7994.5337},{"date":"2025-03-06","close":7953.6416},{"date":"2025-03-07","close":7810.5166},{"date":"2025-03-10","close":7822.7827},{"date":"2025-03-11","close":7626.4995},{"date":"2025-03-12","close":7565.1602},{"date":"2025-03-13","close":7573.3364},{"date":"2025-03-14","close":7573.3364},{"date":"2025-03-17","close":7614.2314},{"date":"2025-03-18","close":7696.0151},{"date":"2025-03-19","close":7618.3208},{"date":"2025-03-20","close":7785.9795},{"date":"2025-03-21","close":7732.8203},{"date":"2025-03-24","close":7863.6763},{"date":"2025-03-25","close":7941.3721},{"date":"2025-03-26","close":7961.8203},{"date":"2025-03-27","close":7843.23},{"date":"2025-03-28","close":7696.0151},{"date":"2025-03-31","close":7426.123},{"date":"2025-04-01","close":7495.6426},{"date":"2025-04-02","close":7536.5337},{"date":"2025-04-03","close":7348.4282},{"date":"2025-04-04","close":7049.9102},{"date":"2025-04-07","close":6411.9829},{"date":"2025-04-08","close":6869.9819},{"date":"2025-04-09","close":6632.8037},{"date":"2025-04-10","close":7327.9819},{"date":"2025-04-11","close":7160.3218},{"date":"2025-04-14","close":7156.231},{"date":"2025-04-15","close":7090.8037},{"date":"2025-04-16","close":6955.8569},{"date":"2025-04-17","close":6964.0352},{"date":"2025-04-18","close":6951.7681},{"date":"2025-04-21","close":6825.0005},{"date":"2025-04-22","close":6747.3042},{"date":"2025-04-23","close":7029.4644},{"date":"2025-04-24","close":7086.7139},{"date":"2025-04-25","close":7340.2485},{"date":"2025-04-28","close":7372.9639},{"date":"2025-04-29","close":7386.2119},{"date":"2025-04-30","close":7315.8271},{"date":"2025-05-02","close":7373.793},{"date":"2025-05-07","close":7348.9507},{"date":"2025-05-08","close":7398.6323},{"date":"2025-05-09","close":7444.1772},{"date":"2025-05-12","close":7601.5044},{"date":"2025-05-13","close":7750.5542},{"date":"2025-05-14","close":7945.1475},{"date":"2025-05-15","close":7820.9399},{"date":"2025-05-16","close":7825.0791},{"date":"2025-05-19","close":7791.9561},{"date":"2025-05-20","close":7841.6416},{"date":"2025-05-21","close":7783.6768},{"date":"2025-05-22","close":7696.7314},{"date":"2025-05-23","close":7638.7661},{"date":"2025-05-26","close":7634.6279},{"date":"2025-05-27","close":7663.6108},{"date":"2025-05-28","close":7771.2563},{"date":"2025-05-29","close":7886.1328},{"date":"2025-05-30","close":7764.5469},{"date":"2025-06-02","close":7672.3135},{"date":"2025-06-04","close":7819.0518},{"date":"2025-06-05","close":7768.7397},{"date":"2025-06-09","close":7772.9346},{"date":"2025-06-10","close":7844.2061},{"date":"2025-06-11","close":7923.8638},{"date":"2025-06-12","close":7831.6284},{"date":"2025-06-13","close":7798.0898},{"date":"2025-06-16","close":7814.8599},{"date":"2025-06-17","close":7865.1689},{"date":"2025-06-18","close":7898.7095},{"date":"2025-06-19","close":7886.1328},{"date":"2025-06-20","close":7848.3979},{"date":"2025-06-23","close":7881.939},{"date":"2025-06-24","close":7974.1753},{"date":"2025-06-25","close":7999.3281},{"date":"2025-06-26","close":7986.7505},{"date":"2025-06-27","close":8036.8486},{"date":"2025-06-30","close":8045.3413},{"date":"2025-07-01","close":8049.5859},{"date":"2025-07-02","close":8062.3232},{"date":"2025-07-03","close":8117.5156},{"date":"2025-07-04","close":8168.4619},{"date":"2025-07-07","close":8181.1987},{"date":"2025-07-08","close":8189.689},{"date":"2025-07-09","close":8206.6719},{"date":"2025-07-10","close":8240.6348},{"date":"2025-07-11","close":8253.374},{"date":"2025-07-14","close":8244.8828},{"date":"2025-07-15","close":8342.5293},{"date":"2025-07-16","close":8338.2822},{"date":"2025-07-17","close":8418.9492},{"date":"2025-07-18","close":8486.8809},{"date":"2025-07-21","close":8469.8975},{"date":"2025-07-22","close":8465.6523},{"date":"2025-07-23","close":8389.2324},{"date":"2025-07-24","close":8384.9863},{"date":"2025-07-25","close":8452.9141},{"date":"2025-07-28","close":8419.1279},{"date":"2025-07-29","close":8486.2129},{"date":"2025-07-30","close":8418.29},{"date":"2025-07-31","close":8554.1367},{"date":"2025-08-01","close":8443.7617},{"date":"2025-08-04","close":8261.2158},{"date":"2025-08-05","close":8426.7783},{"date":"2025-08-06","close":8380.0811},{"date":"2025-08-07","close":8405.5527},{"date":"2025-08-08","close":8460.7412},{"date":"2025-08-11","close":8524.4189},{"date":"2025-08-12","close":8498.9482},{"date":"2025-08-13","close":8579.6064},{"date":"2025-08-14","close":8575.3613},{"date":"2025-08-18","close":8583.8525},{"date":"2025-08-19","close":8583.8525},{"date":"2025-08-20","close":8486.2129},{"date":"2025-08-21","close":8490.458},{"date":"2025-08-22","close":8397.0635},{"date":"2025-08-25","close":8494.7031},{"date":"2025-08-26","close":8515.9287},{"date":"2025-08-27","close":8575.3613},{"date":"2025-08-28","close":8515.1846},{"date":"2025-08-29","close":8566.7656},{"date":"2025-09-01","close":8382.2783},{"date":"2025-09-02","close":8497.9922},{"date":"2025-09-03","close":8476.498},{"date":"2025-09-04","close":8519.4824},{"date":"2025-09-05","close":8588.2578},{"date":"2025-09-08","close":8592.5566},{"date":"2025-09-09","close":8601.1533},{"date":"2025-09-10","close":8622.6445},{"date":"2025-09-11","close":8644.1367},{"date":"2025-09-12","close":8678.5254},{"date":"2025-09-15","close":8725.8076},{"date":"2025-09-16","close":8730.1064},{"date":"2025-09-17","close":8717.2119},{"date":"2025-09-18","close":8798.8799},{"date":"2025-09-19","close":8867.6543},{"date":"2025-09-22","close":8910.6396},{"date":"2025-09-23","close":8966.5195},{"date":"2025-09-24","close":8945.0283},{"date":"2025-09-25","close":8936.4297},{"date":"2025-09-26","close":8983.7129},{"date":"2025-09-29","close":8966.3018},{"date":"2025-09-30","close":8988.0664},{"date":"2025-10-01","close":8948.8926},{"date":"2025-10-02","close":9044.6484},{"date":"2025-10-10","close":9275.3359},{"date":"2025-10-13","close":9109.9375},{"date":"2025-10-14","close":9131.7002},{"date":"2025-10-15","close":9149.1094},{"date":"2025-10-16","close":9166.5215},{"date":"2025-10-17","close":9062.0596},{"date":"2025-10-20","close":9218.751},{"date":"2025-10-21","close":9336.2705},{"date":"2025-10-22","close":9371.0918},{"date":"2025-10-23","close":9358.0342},{"date":"2025-10-24","close":9440.7324},{"date":"2025-10-27","close":9566.958},{"date":"2025-10-28","close":9640.9512},{"date":"2025-10-29","close":9710.5928},{"date":"2025-10-30","close":9655.9434},{"date":"2025-10-31","close":9638.3164},{"date":"2025-11-03","close":9607.4668},{"date":"2025-11-04","close":9581.0244},{"date":"2025-11-05","close":9550.1729},{"date":"2025-11-06","close":9611.875},{"date":"2025-11-07","close":9545.7666},{"date":"2025-11-10","close":9554.582},{"date":"2025-11-11","close":9704.4229},{"date":"2025-11-12","close":9726.458},{"date":"2025-11-13","close":9752.8994},{"date":"2025-11-14","close":9439.9961},{"date":"2025-11-17","close":9532.5449},{"date":"2025-11-18","close":9369.4824},{"date":"2025-11-19","close":9298.9678},{"date":"2025-11-20","close":9558.9883},{"date":"2025-11-21","close":9232.8633},{"date":"2025-11-24","close":9378.2988},{"date":"2025-11-25","close":9510.5117},{"date":"2025-11-26","close":9554.582},{"date":"2025-11-27","close":9692.9082},{"date":"2025-11-28","close":9683.999},{"date":"2025-12-01","close":9608.1328},{"date":"2025-12-02","close":9643.833},{"date":"2025-12-03","close":9728.626},{"date":"2025-12-04","close":9773.2529},{"date":"2025-12-05","close":9782.1777},{"date":"2025-12-08","close":9800.0273},{"date":"2025-12-09","close":9791.1025},{"date":"2025-12-10","close":9800.0273},{"date":"2025-12-11","close":9750.9375},{"date":"2025-12-12","close":9822.3418},{"date":"2025-12-15","close":9670.6094},{"date":"2025-12-16","close":9554.5801},{"date":"2025-12-17","close":9683.999},{"date":"2025-12-18","close":9523.3418},{"date":"2025-12-19","close":9648.2969},{"date":"2025-12-22","close":9795.5654},{"date":"2025-12-23","close":9813.417},{"date":"2025-12-24","close":9688.4609},{"date":"2025-12-26","close":9657.2236},{"date":"2025-12-29","close":9558.6973},{"date":"2025-12-30","close":9554.1787},{"date":"2026-01-02","close":9554.1787},{"date":"2026-01-05","close":9536.1006},{"date":"2026-01-06","close":9590.334},{"date":"2026-01-07","close":9626.4893},{"date":"2026-01-08","close":9599.3721},{"date":"2026-01-09","close":9662.6465},{"date":"2026-01-12","close":9734.958},{"date":"2026-01-13","close":9856.9834},{"date":"2026-01-14","close":9852.4648},{"date":"2026-01-15","close":9789.1914},{"date":"2026-01-16","close":9829.8672},{"date":"2026-01-19","close":9875.7861},{"date":"2026-01-20","close":9680.7227},{"date":"2026-01-21","close":9590.334},{"date":"2026-01-22","close":9703.3213},{"date":"2026-01-23","close":9748.5156},{"date":"2026-01-26","close":9581.2959},{"date":"2026-01-27","close":9716.8809},{"date":"2026-01-28","close":9662.6455},{"date":"2026-01-29","close":9666.3076},{"date":"2026-01-30","close":9593.0771},{"date":"2026-02-02","close":9533.5781},{"date":"2026-02-03","close":9716.6533},{"date":"2026-02-04","close":9542.7324},{"date":"2026-02-05","close":9529.002},{"date":"2026-02-06","close":9355.0811},{"date":"2026-02-09","close":9538.1553},{"date":"2026-02-10","close":9570.1934},{"date":"2026-02-11","close":9519.8486},{"date":"2026-02-12","close":9451.1963},{"date":"2026-02-13","close":9254.3906},{"date":"2026-02-19","close":9400.8516},{"date":"2026-02-20","close":9387.1211},{"date":"2026-02-23","close":9309.3135},{"date":"2026-02-24","close":9318.4688},{"date":"2026-02-25","close":9313.8916},{"date":"2026-02-26","close":9385.2646},{"date":"2026-02-27","close":9352.8213},{"date":"2026-03-03","close":9426.9775},{"date":"2026-03-04","close":9426.9775},{"date":"2026-03-05","close":9556.75},{"date":"2026-03-06","close":9640.1719},{"date":"2026-03-09","close":9454.7861},{"date":"2026-03-10","close":9561.3838},{"date":"2026-03-11","close":9556.75},{"date":"2026-03-12","close":9575.2881},{"date":"2026-03-13","close":9575.2881},{"date":"2026-03-16","close":9593.8252},{"date":"2026-03-17","close":9575.2881},{"date":"2026-03-18","close":9667.9805},{"date":"2026-03-19","close":9561.3838},{"date":"2026-03-20","close":9542.8447},{"date":"2026-03-23","close":9271.4209},{"date":"2026-03-24","close":9303.4531},{"date":"2026-03-25","close":9353.791},{"date":"2026-03-26","close":9362.9453},{"date":"2026-03-27","close":9330.9102},{"date":"2026-03-30","close":9074.165},{"date":"2026-03-31","close":9139.0459},{"date":"2026-04-01","close":9287.3467},{"date":"2026-04-02","close":9259.541},{"date":"2026-04-03","close":9543.4238},{"date":"2026-04-06","close":9347.5957},{"date":"2026-04-07","close":9329.0566},{"date":"2026-04-08","close":9481.9932},{"date":"2026-04-09","close":9491.2617},{"date":"2026-04-10","close":9560.7783},{"date":"2026-04-13","close":9556.1436},{"date":"2026-04-14","close":9672.0029},{"date":"2026-04-15","close":9773.9609},{"date":"2026-04-16","close":9926.8965},{"date":"2026-04-17","close":9982.5078},{"date":"2026-04-20","close":10019.583},{"date":"2026-04-21","close":10038.1201},{"date":"2026-04-22","close":10089.1006},{"date":"2026-04-23","close":10172.5195},{"date":"2026-04-24","close":10218.8633},{"date":"2026-04-27","close":10255.9375},{"date":"2026-04-28","close":10260.5732},{"date":"2026-04-29","close":10258.6953},{"date":"2026-04-30","close":10263.3896},{"date":"2026-05-04","close":10390.0977},{"date":"2026-05-06","close":10465.1836},{"date":"2026-05-07","close":10620.0498},{"date":"2026-05-08","close":10774.915},{"date":"2026-05-11","close":11112.2285},{"date":"2026-05-12","close":11212.0391},{"date":"2026-05-13","close":11269.0742},{"date":"2026-05-14","close":11359.3779},{"date":"2026-05-15","close":11311.8496},{"date":"2026-05-18","close":11193.0273},{"date":"2026-05-19","close":11245.3096},{"date":"2026-05-20","close":11264.3213},{"date":"2026-05-21","close":11383.1426},{"date":"2026-05-22","close":11549.4932},{"date":"2026-05-26","close":11568.5039},{"date":"2026-05-27","close":11639.7979},{"date":"2026-05-28","close":11551.2383},{"date":"2026-05-29","close":11748.5723},{"date":"2026-06-01","close":11811.1416},{"date":"2026-06-02","close":11738.1484},{"date":"2026-06-04","close":11847.4512},{"date":"2026-06-05","close":11799.9277},{"date":"2026-06-08","close":11386.4795},{"date":"2026-06-09","close":11410.2412},{"date":"2026-06-10","close":11239.1572},{"date":"2026-06-11","close":11196.3887},{"date":"2026-06-12","close":11376.9756},{"date":"2026-06-15","close":11777.4502},{"date":"2026-06-16","close":11873.71},{"date":"2026-06-17","close":11748.5723},{"date":"2026-06-18","close":11820.7666},{"date":"2026-06-19","close":11733.3965},{"date":"2026-06-22","close":12037.3535},{"date":"2026-06-23","close":11787.0762},{"date":"2026-06-24","close":11724.5068},{"date":"2026-06-25","close":11844.832},{"date":"2026-06-26","close":11367.4697},{"date":"2026-06-29","close":11679.4443},{"date":"2026-06-30","close":11937.7959},{"date":"2026-07-01","close":12064.5342},{"date":"2026-07-02","close":11893.9248},{"date":"2026-07-03","close":11512.8232},{"date":"2026-07-06","close":11532.0762},{"date":"2026-07-07","close":11455.0674},{"date":"2026-07-08","close":11122.9668},{"date":"2026-07-09","close":11281.7969},{"date":"2026-07-10","close":11320.3018},{"date":"2026-07-13","close":11252.9189},{"date":"2026-07-14","close":11180.7236},{"date":"2026-07-15","close":11291.4229},{"date":"2026-07-16","close":11151.8447},{"date":"2026-07-20","close":10781.2402},{"date":"2026-07-21","close":10877.501},{"date":"2026-07-22","close":10916.0049},{"date":"2026-07-23","close":10814.9316},{"date":"2026-07-24","close":10612.7832},{"date":"2026-07-27","close":10680.166},{"date":"2026-07-28","close":10343.252},{"date":"2026-07-29","close":10213.2988},{"date":"2026-07-30","close":10029.0039},{"date":"2026-07-31","close":10355.665},{"date":"2026-08-03","close":10384.9189},{"date":"2026-08-04","close":10565.3145},{"date":"2026-08-05","close":10784.7139},{"date":"2026-08-06","close":10648.1982},{"date":"2026-08-07","close":10614.0693},{"date":"2026-08-10","close":10755.4609},{"date":"2026-08-11","close":10692.0781},{"date":"2026-08-12","close":10662.8252},{"date":"2026-08-13","close":10760.3359},{"date":"2026-08-14","close":10804.2168},{"date":"2026-08-18","close":10662.8252},{"date":"2026-08-19","close":10443.4258},{"date":"2026-08-20","close":10472.6787},{"date":"2026-08-21","close":10345.915},{"date":"2026-08-24","close":10228.9014},{"date":"2026-08-25","close":10297.1592},{"date":"2026-08-26","close":10277.6562},{"date":"2026-08-27","close":10355.665},{"date":"2026-08-28","close":10323.082},{"date":"2026-08-31","close":10258.9023},{"date":"2026-09-01","close":10273.7129},{"date":"2026-09-02","close":10071.2998},{"date":"2026-09-03","close":10071.2998},{"date":"2026-09-04","close":10194.7227},{"date":"2026-09-07","close":10115.7314},{"date":"2026-09-08","close":10120.6689},{"date":"2026-09-09","close":10056.4883},{"date":"2026-09-10","close":10026.8672},{"date":"2026-09-11","close":10016.9932},{"date":"2026-09-14","close":9830.3781},{"date":"2026-09-15","close":9932.0781},{"date":"2026-09-16","close":9981.4473},{"date":"2026-09-17","close":10121.656},{"date":"2026-09-18","close":10288.5231},{"date":"2026-09-21","close":10361.5894},{"date":"2026-09-22","close":10380.3501},{"date":"2026-09-23","close":10454.4038},{"date":"2026-09-28","close":10356.6529},{"date":"2026-09-29","close":10405.0},{"date":"2026-09-30","close":10415.0},{"date":"2026-10-01","close":10625.0},{"date":"2026-10-02","close":10505.0},{"date":"2026-10-06","close":10610.0},{"date":"2026-10-07","close":10600.0},{"date":"2026-10-08","close":10540.0},{"date":"2026-10-12","close":10475.0},{"date":"2026-10-13","close":10385.0},{"date":"2026-10-14","close":10370.0},{"date":"2026-10-15","close":10120.0},{"date":"2026-10-16","close":10120.0},{"date":"2026-10-19","close":10000.0},{"date":"2026-10-20","close":9940.0},{"date":"2026-10-21","close":9975.0},{"date":"2026-10-22","close":9880.0},{"date":"2026-10-23","close":9745.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":519976.0,"foreign_net":855187.0,"institution_net":-1375163.0},{"date":"2026-10-21","retail_net":459472.0,"foreign_net":-4173.0,"institution_net":-455299.0},{"date":"2026-10-20","retail_net":588672.0,"foreign_net":243789.0,"institution_net":-832461.0},{"date":"2026-10-19","retail_net":1029039.0,"foreign_net":771396.0,"institution_net":-1800435.0},{"date":"2026-10-16","retail_net":539897.0,"foreign_net":2106.0,"institution_net":-542003.0},{"date":"2026-10-15","retail_net":-13437.0,"foreign_net":1036878.0,"institution_net":-1023441.0},{"date":"2026-10-14","retail_net":345722.0,"foreign_net":1960.0,"institution_net":-347682.0},{"date":"2026-10-13","retail_net":-54778.0,"foreign_net":8576.0,"institution_net":46202.0},{"date":"2026-10-12","retail_net":-70948.0,"foreign_net":661.0,"institution_net":70287.0},{"date":"2026-10-08","retail_net":128150.0,"foreign_net":3603.0,"institution_net":-131753.0},{"date":"2026-10-07","retail_net":221805.0,"foreign_net":6935.0,"institution_net":-228740.0},{"date":"2026-10-06","retail_net":-11113.0,"foreign_net":340.0,"institution_net":10773.0},{"date":"2026-10-02","retail_net":748005.0,"foreign_net":-898.0,"institution_net":-747107.0},{"date":"2026-10-01","retail_net":12872.0,"foreign_net":485.0,"institution_net":-13357.0},{"date":"2026-09-30","retail_net":219900.0,"foreign_net":-762.0,"institution_net":-219138.0},{"date":"2026-09-29","retail_net":453959.0,"foreign_net":2917.0,"institution_net":-456876.0},{"date":"2026-09-28","retail_net":934738.0,"foreign_net":-2478004.0,"institution_net":1543266.0},{"date":"2026-09-23","retail_net":573415.0,"foreign_net":1818.0,"institution_net":-575233.0},{"date":"2026-09-22","retail_net":459930.0,"foreign_net":4259.0,"institution_net":-464189.0},{"date":"2026-09-21","retail_net":491071.0,"foreign_net":4095.0,"institution_net":-495166.0},{"date":"2026-09-18","retail_net":308942.0,"foreign_net":-5951.0,"institution_net":-302991.0},{"date":"2026-09-17","retail_net":395017.0,"foreign_net":-818.0,"institution_net":-394199.0},{"date":"2026-09-16","retail_net":300932.0,"foreign_net":1802448.0,"institution_net":-2103380.0},{"date":"2026-09-15","retail_net":219531.0,"foreign_net":637837.0,"institution_net":-857368.0},{"date":"2026-09-14","retail_net":283028.0,"foreign_net":430935.0,"institution_net":-713963.0},{"date":"2026-09-11","retail_net":197081.0,"foreign_net":908028.0,"institution_net":-1105109.0},{"date":"2026-09-10","retail_net":252528.0,"foreign_net":-2891.0,"institution_net":-249637.0},{"date":"2026-09-09","retail_net":467105.0,"foreign_net":165874.0,"institution_net":-632979.0},{"date":"2026-09-08","retail_net":354459.0,"foreign_net":354333.0,"institution_net":-708792.0},{"date":"2026-09-07","retail_net":720324.0,"foreign_net":-3687.0,"institution_net":-716637.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":519976.0,"foreign_net":855187.0,"institution_net":-1375163.0},"d3":{"retail_net":1568120.0,"foreign_net":1094803.0,"institution_net":-2662923.0},"d7":{"retail_net":3469341.0,"foreign_net":2907143.0,"institution_net":-6376484.0},"d14":{"retail_net":4443334.0,"foreign_net":2926845.0,"institution_net":-7370179.0},"d30":{"retail_net":11075294.0,"foreign_net":4747276.0,"institution_net":-15822570.0}},"analysis":"최근 5일 외국인 순매수 186.83만, 기관 순매수 -500.54만. 30일 누적: 외국인 474.73만, 기관 -1582.26만.","foreign_flow":1868305.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-5005361.0},"insider_trades":[],"price_analysis":{"current":9770.0,"low_30d":9690.0,"support":9787.2,"high_30d":10662.0,"change_1d":-1.1,"change_7d":-2.3,"change_30d":-3.5,"resistance":10564.8,"position_in_range":8.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 미국나스닥100타겟데일리커버드콜","phase":"above-fold","symbol_resolved":true}