{"status":"ok","report":{"etf":{"aum":1869900000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"CAMECO CORP","ticker":"","weight":null},{"name":"Vertiv Holdings Co","ticker":"","weight":null},{"name":"BLOOM ENERGY CORPORATION","ticker":"","weight":null},{"name":"Oklo Inc","ticker":"","weight":null},{"name":"MasTec Inc","ticker":"","weight":null},{"name":"GE Vernova LLC","ticker":"","weight":null},{"name":"Powell Industries Inc","ticker":"","weight":null},{"name":"Quanta Services Inc","ticker":"","weight":null},{"name":"Comfort Systems USA Inc","ticker":"","weight":null},{"name":"Sterling Infrastructure Inc","ticker":"","weight":null}],"base_index":"iSelect 미국AI전력핵심인프라 지수(Price Return)","aum_display":"1조 8,699억","expense_ratio":0.45,"dividend_yield":null,"holdings_count":10,"tracking_error":0.13},"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":"2026-10-23T09:38:11.727166+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":21.8,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.5,"direction":"higher_better","percentile":25}],"summary":"RSI 22","percentile":26}},"is_etf":true,"signals":[],"summary":"KODEX 미국AI전력핵심인프라(487230)은(는) iSelect 미국AI전력핵심인프라 지수(Price Return)를 추종하는 ETF입니다, 순자산 1조 8,699억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.29,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.29%","value_pct":0.29},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.2908},"catalysts":["RSI 22 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-777.2644958194724,"grade":"D","trend":"하락","atr_14":546.7857142857143,"rsi_14":21.80896027049873,"sma_20":18900.25,"sma_60":19624.733333333334,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 21.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-777.26)가 시그널선(-458.57)을 하회합니다(데드크로스). 현재가가 SMA20(18900)과 SMA60(19625) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16323~21478 (현재 위치 -16%).","bb_lower":16322.769689696932,"bb_upper":21477.730310303068,"macd_signal":-458.5700299527378},"change_pct":-5.4,"chart_data":[{"date":"2024-10-23","open":11919,"high":11959,"low":11894,"close":11934,"volume":376643},{"date":"2024-10-24","open":11835,"high":11835,"low":11776,"close":11820,"volume":306353},{"date":"2024-10-25","open":11830,"high":12044,"low":11830,"close":12044,"volume":353511},{"date":"2024-10-28","open":11989,"high":12019,"low":11964,"close":12019,"volume":348451},{"date":"2024-10-29","open":12034,"high":12034,"low":11919,"close":12024,"volume":346484},{"date":"2024-10-30","open":12119,"high":12119,"low":12024,"close":12064,"volume":321937},{"date":"2024-10-31","open":11923,"high":11923,"low":11785,"close":11815,"volume":479280},{"date":"2024-11-01","open":11750,"high":11750,"low":11577,"close":11701,"volume":238016},{"date":"2024-11-04","open":11706,"high":11706,"low":11557,"close":11597,"volume":267308},{"date":"2024-11-05","open":11433,"high":11433,"low":11323,"close":11378,"volume":309120},{"date":"2024-11-06","open":11760,"high":12128,"low":11760,"close":12128,"volume":442389},{"date":"2024-11-07","open":12501,"high":12671,"low":12403,"close":12561,"volume":1687346},{"date":"2024-11-08","open":12600,"high":12675,"low":12545,"close":12605,"volume":651633},{"date":"2024-11-11","open":13138,"high":13138,"low":12685,"close":12854,"volume":800839},{"date":"2024-11-12","open":12838,"high":12928,"low":12749,"close":12928,"volume":869246},{"date":"2024-11-13","open":12818,"high":12818,"low":12495,"close":12575,"volume":895490},{"date":"2024-11-14","open":12719,"high":12759,"low":12555,"close":12615,"volume":682693},{"date":"2024-11-15","open":12475,"high":12489,"low":12277,"close":12357,"volume":679149},{"date":"2024-11-18","open":12347,"high":12347,"low":12182,"close":12267,"volume":442586},{"date":"2024-11-19","open":12267,"high":12450,"low":12267,"close":12411,"volume":293715},{"date":"2024-11-20","open":12749,"high":12813,"low":12739,"close":12784,"volume":522649},{"date":"2024-11-21","open":12785,"high":12849,"low":12785,"close":12809,"volume":441995},{"date":"2024-11-22","open":13226,"high":13286,"low":12958,"close":13281,"volume":740694},{"date":"2024-11-25","open":13375,"high":13460,"low":13295,"close":13455,"volume":752248},{"date":"2024-11-26","open":13048,"high":13132,"low":13028,"close":13117,"volume":986009},{"date":"2024-11-27","open":13381,"high":13381,"low":13286,"close":13341,"volume":871450},{"date":"2024-11-28","open":13018,"high":13053,"low":12918,"close":12983,"volume":1140504},{"date":"2024-11-29","open":12983,"high":13008,"low":12943,"close":12968,"volume":459115},{"date":"2024-12-02","open":13067,"high":13241,"low":12993,"close":13177,"volume":890890},{"date":"2024-12-03","open":13071,"high":13071,"low":12872,"close":13052,"volume":646509},{"date":"2024-12-04","open":13042,"high":13091,"low":12947,"close":13057,"volume":387811},{"date":"2024-12-05","open":13266,"high":13341,"low":13216,"close":13291,"volume":420089},{"date":"2024-12-06","open":13415,"high":13460,"low":13320,"close":13395,"volume":478252},{"date":"2024-12-09","open":13445,"high":13539,"low":13405,"close":13524,"volume":539048},{"date":"2024-12-10","open":13048,"high":13063,"low":12948,"close":12978,"volume":746254},{"date":"2024-12-11","open":12704,"high":12704,"low":12625,"close":12655,"volume":682759},{"date":"2024-12-12","open":12918,"high":12988,"low":12898,"close":12988,"volume":406061},{"date":"2024-12-13","open":12828,"high":13003,"low":12769,"close":12958,"volume":298073},{"date":"2024-12-16","open":12963,"high":13023,"low":12898,"close":12938,"volume":369077},{"date":"2024-12-17","open":12968,"high":13077,"low":12968,"close":13033,"volume":386349},{"date":"2024-12-18","open":12798,"high":12798,"low":12684,"close":12749,"volume":409450},{"date":"2024-12-19","open":12554,"high":12554,"low":12332,"close":12367,"volume":449975},{"date":"2024-12-20","open":12427,"high":12535,"low":12427,"close":12466,"volume":203307},{"date":"2024-12-23","open":12760,"high":12804,"low":12720,"close":12804,"volume":235955},{"date":"2024-12-24","open":12819,"high":12844,"low":12790,"close":12794,"volume":220923},{"date":"2024-12-26","open":12978,"high":12993,"low":12903,"close":12968,"volume":292401},{"date":"2024-12-27","open":12918,"high":13142,"low":12918,"close":12983,"volume":431435},{"date":"2024-12-30","open":12818,"high":12818,"low":12699,"close":12754,"volume":289001},{"date":"2025-01-02","open":12581,"high":12720,"low":12581,"close":12720,"volume":305505},{"date":"2025-01-03","open":12958,"high":12963,"low":12898,"close":12958,"volume":224889},{"date":"2025-01-06","open":13360,"high":13499,"low":13360,"close":13450,"volume":616730},{"date":"2025-01-07","open":13756,"high":13831,"low":13594,"close":13683,"volume":1021622},{"date":"2025-01-08","open":13485,"high":13549,"low":13415,"close":13519,"volume":943711},{"date":"2025-01-09","open":13405,"high":13405,"low":13320,"close":13400,"volume":445106},{"date":"2025-01-10","open":13400,"high":13544,"low":13320,"close":13544,"volume":276733},{"date":"2025-01-13","open":13832,"high":13996,"low":13827,"close":13892,"volume":1276916},{"date":"2025-01-14","open":13645,"high":13718,"low":13555,"close":13708,"volume":923391},{"date":"2025-01-15","open":13957,"high":13987,"low":13908,"close":13982,"volume":808757},{"date":"2025-01-16","open":14145,"high":14200,"low":14085,"close":14185,"volume":902567},{"date":"2025-01-17","open":14420,"high":14548,"low":14315,"close":14548,"volume":1410667},{"date":"2025-01-20","open":14617,"high":14686,"low":14503,"close":14503,"volume":1112450},{"date":"2025-01-21","open":14756,"high":14756,"low":14379,"close":14503,"volume":995957},{"date":"2025-01-22","open":14912,"high":15253,"low":14907,"close":15253,"volume":2269041},{"date":"2025-01-23","open":15552,"high":15957,"low":15472,"close":15552,"volume":2331373},{"date":"2025-01-24","open":15940,"high":16239,"low":15677,"close":15850,"volume":2524086},{"date":"2025-01-31","open":14152,"high":14317,"low":14112,"close":14317,"volume":4903772},{"date":"2025-02-03","open":13938,"high":14022,"low":13376,"close":13471,"volume":2553745},{"date":"2025-02-04","open":13705,"high":13744,"low":13536,"close":13710,"volume":2272004},{"date":"2025-02-05","open":13581,"high":13581,"low":13337,"close":13342,"volume":2001290},{"date":"2025-02-06","open":13667,"high":13790,"low":13632,"close":13790,"volume":1969294},{"date":"2025-02-07","open":13774,"high":13774,"low":13656,"close":13720,"volume":1730211},{"date":"2025-02-10","open":13835,"high":13890,"low":13780,"close":13845,"volume":1282705},{"date":"2025-02-11","open":13994,"high":14099,"low":13994,"close":14064,"volume":2187646},{"date":"2025-02-12","open":13790,"high":13905,"low":13745,"close":13870,"volume":1640844},{"date":"2025-02-13","open":13621,"high":13626,"low":13457,"close":13556,"volume":2475507},{"date":"2025-02-14","open":13506,"high":13506,"low":13227,"close":13307,"volume":1906076},{"date":"2025-02-17","open":13313,"high":13313,"low":13149,"close":13228,"volume":1167351},{"date":"2025-02-18","open":13227,"high":13347,"low":13173,"close":13272,"volume":1718091},{"date":"2025-02-19","open":13342,"high":13407,"low":13327,"close":13347,"volume":1286663},{"date":"2025-02-20","open":13218,"high":13288,"low":13179,"close":13228,"volume":1224733},{"date":"2025-02-21","open":12979,"high":12984,"low":12829,"close":12874,"volume":1030502},{"date":"2025-02-24","open":12427,"high":12442,"low":11958,"close":12108,"volume":2286531},{"date":"2025-02-25","open":11486,"high":11501,"low":11386,"close":11496,"volume":1342126},{"date":"2025-02-26","open":11380,"high":11625,"low":11380,"close":11610,"volume":2069190},{"date":"2025-02-27","open":12018,"high":12168,"low":11963,"close":12168,"volume":1636476},{"date":"2025-02-28","open":11476,"high":11581,"low":11386,"close":11496,"volume":1210322},{"date":"2025-03-04","open":11063,"high":11063,"low":10933,"close":10983,"volume":1640426},{"date":"2025-03-05","open":11077,"high":11265,"low":11037,"close":11217,"volume":963938},{"date":"2025-03-06","open":11218,"high":11237,"low":10993,"close":11073,"volume":1143450},{"date":"2025-03-07","open":10501,"high":10610,"low":10372,"close":10471,"volume":1266920},{"date":"2025-03-10","open":10346,"high":10431,"low":10301,"close":10336,"volume":1408073},{"date":"2025-03-11","open":9823,"high":10007,"low":9773,"close":9983,"volume":1681308},{"date":"2025-03-12","open":10286,"high":10386,"low":10286,"close":10351,"volume":919286},{"date":"2025-03-13","open":10659,"high":10699,"low":10520,"close":10530,"volume":1237270},{"date":"2025-03-14","open":10521,"high":10735,"low":10496,"close":10690,"volume":650752},{"date":"2025-03-17","open":10944,"high":10969,"low":10805,"close":10874,"volume":1042774},{"date":"2025-03-18","open":11067,"high":11172,"low":11067,"close":11137,"volume":530687},{"date":"2025-03-19","open":10819,"high":10968,"low":10819,"close":10968,"volume":559979},{"date":"2025-03-20","open":11331,"high":11536,"low":11271,"close":11536,"volume":1123720},{"date":"2025-03-21","open":11371,"high":11476,"low":11326,"close":11376,"volume":843559},{"date":"2025-03-24","open":11375,"high":11560,"low":11375,"close":11550,"volume":714853},{"date":"2025-03-25","open":11744,"high":11898,"low":11734,"close":11784,"volume":1678121},{"date":"2025-03-26","open":11630,"high":11705,"low":11576,"close":11675,"volume":709677},{"date":"2025-03-27","open":11008,"high":11108,"low":10804,"close":11018,"volume":869929},{"date":"2025-03-28","open":10705,"high":10705,"low":10481,"close":10640,"volume":363499},{"date":"2025-03-31","open":10317,"high":10362,"low":10212,"close":10247,"volume":763528},{"date":"2025-04-01","open":10306,"high":10401,"low":10286,"close":10401,"volume":591708},{"date":"2025-04-02","open":10580,"high":10710,"low":10580,"close":10620,"volume":294842},{"date":"2025-04-03","open":10211,"high":10619,"low":10211,"close":10530,"volume":517382},{"date":"2025-04-04","open":9874,"high":9879,"low":9690,"close":9809,"volume":1175868},{"date":"2025-04-07","open":8883,"high":8958,"low":8634,"close":8634,"volume":1250875},{"date":"2025-04-08","open":9395,"high":9745,"low":9395,"close":9595,"volume":1253578},{"date":"2025-04-09","open":9297,"high":9636,"low":9297,"close":9371,"volume":847878},{"date":"2025-04-10","open":9735,"high":10610,"low":9705,"close":10560,"volume":1430787},{"date":"2025-04-11","open":10082,"high":10331,"low":9928,"close":10331,"volume":1301850},{"date":"2025-04-14","open":10311,"high":10426,"low":10301,"close":10416,"volume":563574},{"date":"2025-04-15","open":10227,"high":10332,"low":10197,"close":10267,"volume":397206},{"date":"2025-04-16","open":10118,"high":10352,"low":9964,"close":10018,"volume":590795},{"date":"2025-04-17","open":10013,"high":10222,"low":9979,"close":10222,"volume":575687},{"date":"2025-04-18","open":10123,"high":10167,"low":10023,"close":10167,"volume":299554},{"date":"2025-04-21","open":10132,"high":10132,"low":9966,"close":10003,"volume":564214},{"date":"2025-04-22","open":9659,"high":9992,"low":9654,"close":9769,"volume":423132},{"date":"2025-04-23","open":10141,"high":10401,"low":10141,"close":10356,"volume":637584},{"date":"2025-04-24","open":10426,"high":10525,"low":10426,"close":10441,"volume":719473},{"date":"2025-04-25","open":10844,"high":11073,"low":10844,"close":11058,"volume":1147347},{"date":"2025-04-28","open":11168,"high":11286,"low":11150,"close":11247,"volume":671233},{"date":"2025-04-29","open":11298,"high":11353,"low":11253,"close":11328,"volume":768833},{"date":"2025-04-30","open":11267,"high":11322,"low":11145,"close":11168,"volume":502199},{"date":"2025-05-02","open":11856,"high":12050,"low":11796,"close":11796,"volume":1416437},{"date":"2025-05-07","open":12009,"high":12229,"low":11954,"close":12224,"volume":6741157},{"date":"2025-05-08","open":12099,"high":12304,"low":12084,"close":12264,"volume":677923},{"date":"2025-05-09","open":12254,"high":12304,"low":12134,"close":12244,"volume":989364},{"date":"2025-05-12","open":12374,"high":12528,"low":12299,"close":12528,"volume":708967},{"date":"2025-05-13","open":12732,"high":12831,"low":12684,"close":12767,"volume":911533},{"date":"2025-05-14","open":13305,"high":13435,"low":13285,"close":13420,"volume":1369854},{"date":"2025-05-15","open":13310,"high":13365,"low":13101,"close":13101,"volume":868286},{"date":"2025-05-16","open":13096,"high":13101,"low":13016,"close":13056,"volume":1152075},{"date":"2025-05-19","open":13126,"high":13295,"low":12892,"close":12957,"volume":1133224},{"date":"2025-05-20","open":13445,"high":13445,"low":13151,"close":13290,"volume":1000334},{"date":"2025-05-21","open":13291,"high":13291,"low":13182,"close":13191,"volume":416050},{"date":"2025-05-22","open":12881,"high":13066,"low":12826,"close":13066,"volume":498767},{"date":"2025-05-23","open":13289,"high":13629,"low":13289,"close":13584,"volume":1537312},{"date":"2025-05-26","open":13489,"high":13649,"low":13419,"close":13569,"volume":904525},{"date":"2025-05-27","open":13520,"high":13699,"low":13290,"close":13699,"volume":1128750},{"date":"2025-05-28","open":13803,"high":13928,"low":13758,"close":13778,"volume":1703164},{"date":"2025-05-29","open":14057,"high":14277,"low":14057,"close":14212,"volume":2491408},{"date":"2025-05-30","open":13747,"high":13747,"low":13369,"close":13639,"volume":1553687},{"date":"2025-06-02","open":13630,"high":13630,"low":13450,"close":13485,"volume":679577},{"date":"2025-06-04","open":13929,"high":14088,"low":13929,"close":13973,"volume":1546095},{"date":"2025-06-05","open":13783,"high":13838,"low":13709,"close":13763,"volume":892729},{"date":"2025-06-09","open":13828,"high":13933,"low":13813,"close":13838,"volume":632184},{"date":"2025-06-10","open":13808,"high":13923,"low":13738,"close":13923,"volume":645012},{"date":"2025-06-11","open":13535,"high":13763,"low":13500,"close":13763,"volume":1117970},{"date":"2025-06-12","open":13997,"high":14042,"low":13788,"close":13863,"volume":1140690},{"date":"2025-06-13","open":14022,"high":14022,"low":13738,"close":13803,"volume":1276495},{"date":"2025-06-16","open":13909,"high":14003,"low":13879,"close":13998,"volume":1831374},{"date":"2025-06-17","open":14127,"high":14327,"low":14127,"close":14227,"volume":1856334},{"date":"2025-06-18","open":14172,"high":14297,"low":14172,"close":14232,"volume":1134687},{"date":"2025-06-19","open":14277,"high":14372,"low":14262,"close":14262,"volume":751572},{"date":"2025-06-20","open":14272,"high":14317,"low":14157,"close":14217,"volume":760552},{"date":"2025-06-23","open":13962,"high":14252,"low":13962,"close":14247,"volume":1029189},{"date":"2025-06-24","open":14398,"high":14571,"low":14323,"close":14556,"volume":1664197},{"date":"2025-06-25","open":14605,"high":14790,"low":14605,"close":14740,"volume":1436785},{"date":"2025-06-26","open":14626,"high":14626,"low":14448,"close":14556,"volume":1214474},{"date":"2025-06-27","open":14785,"high":14820,"low":14700,"close":14780,"volume":1329895},{"date":"2025-06-30","open":14864,"high":14988,"low":14844,"close":14874,"volume":1886809},{"date":"2025-07-01","open":14899,"high":14978,"low":14874,"close":14939,"volume":1131408},{"date":"2025-07-02","open":14412,"high":14655,"low":14402,"close":14655,"volume":1710963},{"date":"2025-07-03","open":14526,"high":14596,"low":14443,"close":14556,"volume":1325320},{"date":"2025-07-04","open":14815,"high":14865,"low":14675,"close":14740,"volume":540514},{"date":"2025-07-07","open":14755,"high":14835,"low":14695,"close":14740,"volume":700095},{"date":"2025-07-08","open":14760,"high":15059,"low":14760,"close":15019,"volume":1746317},{"date":"2025-07-09","open":14974,"high":14974,"low":14854,"close":14909,"volume":1099132},{"date":"2025-07-10","open":15123,"high":15158,"low":15034,"close":15054,"volume":1281060},{"date":"2025-07-11","open":14800,"high":15109,"low":14800,"close":15094,"volume":738121},{"date":"2025-07-14","open":15183,"high":15328,"low":15183,"close":15268,"volume":1539489},{"date":"2025-07-15","open":15492,"high":15756,"low":15457,"close":15756,"volume":2876549},{"date":"2025-07-16","open":15751,"high":15751,"low":15522,"close":15592,"volume":1943208},{"date":"2025-07-17","open":15691,"high":15761,"low":15592,"close":15761,"volume":2598419},{"date":"2025-07-18","open":15940,"high":16100,"low":15940,"close":16095,"volume":2243783},{"date":"2025-07-21","open":16295,"high":16409,"low":16231,"close":16354,"volume":2388498},{"date":"2025-07-22","open":15870,"high":15990,"low":15811,"close":15990,"volume":2306233},{"date":"2025-07-23","open":15930,"high":16030,"low":15850,"close":16020,"volume":2760970},{"date":"2025-07-24","open":16503,"high":16533,"low":16398,"close":16468,"volume":2210045},{"date":"2025-07-25","open":16538,"high":16703,"low":16538,"close":16693,"volume":2183150},{"date":"2025-07-28","open":17007,"high":17231,"low":16887,"close":17231,"volume":3727969},{"date":"2025-07-29","open":17230,"high":17445,"low":17185,"close":17445,"volume":2691407},{"date":"2025-07-30","open":17127,"high":17151,"low":17047,"close":17141,"volume":4273416},{"date":"2025-07-31","open":17608,"high":17658,"low":17460,"close":17564,"volume":2996393},{"date":"2025-08-01","open":17431,"high":17559,"low":17411,"close":17519,"volume":2593521},{"date":"2025-08-04","open":17086,"high":17245,"low":16991,"close":17220,"volume":2727986},{"date":"2025-08-05","open":17416,"high":17649,"low":17291,"close":17629,"volume":2412734},{"date":"2025-08-06","open":17280,"high":17484,"low":17255,"close":17380,"volume":3347644},{"date":"2025-08-07","open":17435,"high":17455,"low":17290,"close":17360,"volume":2231077},{"date":"2025-08-08","open":17230,"high":17315,"low":17145,"close":17250,"volume":2407338},{"date":"2025-08-11","open":17151,"high":17176,"low":17057,"close":17146,"volume":3182985},{"date":"2025-08-12","open":16956,"high":16996,"low":16881,"close":16906,"volume":3083156},{"date":"2025-08-13","open":17235,"high":17365,"low":17235,"close":17340,"volume":2984710},{"date":"2025-08-14","open":16856,"high":16886,"low":16771,"close":16831,"volume":4815775},{"date":"2025-08-18","open":16612,"high":16612,"low":16447,"close":16497,"volume":3224989},{"date":"2025-08-19","open":16562,"high":16582,"low":16492,"close":16522,"volume":3824577},{"date":"2025-08-20","open":16253,"high":16283,"low":15929,"close":15994,"volume":3430129},{"date":"2025-08-21","open":16113,"high":16232,"low":16038,"close":16213,"volume":3975583},{"date":"2025-08-22","open":16099,"high":16174,"low":15929,"close":15934,"volume":3720584},{"date":"2025-08-25","open":16108,"high":16153,"low":16038,"close":16138,"volume":2926066},{"date":"2025-08-26","open":16099,"high":16139,"low":16004,"close":16114,"volume":2089843},{"date":"2025-08-27","open":16482,"high":16592,"low":16482,"close":16567,"volume":3657722},{"date":"2025-08-28","open":16318,"high":16348,"low":16234,"close":16348,"volume":2265318},{"date":"2025-08-29","open":16632,"high":16682,"low":16602,"close":16617,"volume":1886403},{"date":"2025-09-01","open":16198,"high":16306,"low":16138,"close":16198,"volume":968540},{"date":"2025-09-02","open":16204,"high":16263,"low":16094,"close":16114,"volume":1588828},{"date":"2025-09-03","open":16019,"high":16054,"low":15934,"close":15979,"volume":2789265},{"date":"2025-09-04","open":16078,"high":16183,"low":16078,"close":16183,"volume":2298223},{"date":"2025-09-05","open":16209,"high":16248,"low":16194,"close":16238,"volume":2951726},{"date":"2025-09-08","open":16009,"high":16056,"low":15954,"close":16044,"volume":1767453},{"date":"2025-09-09","open":16004,"high":16029,"low":15919,"close":16029,"volume":2036695},{"date":"2025-09-10","open":16393,"high":16463,"low":16259,"close":16463,"volume":1909365},{"date":"2025-09-11","open":16861,"high":16986,"low":16861,"close":16946,"volume":3172697},{"date":"2025-09-12","open":16946,"high":16976,"low":16911,"close":16961,"volume":2276511},{"date":"2025-09-15","open":16946,"high":16946,"low":16821,"close":16891,"volume":1700596},{"date":"2025-09-16","open":17280,"high":17310,"low":17210,"close":17235,"volume":2490076},{"date":"2025-09-17","open":16966,"high":16991,"low":16881,"close":16951,"volume":1543111},{"date":"2025-09-18","open":16931,"high":17116,"low":16896,"close":17101,"volume":1505662},{"date":"2025-09-19","open":17385,"high":17484,"low":17360,"close":17390,"volume":5725058},{"date":"2025-09-22","open":18263,"high":18418,"low":18158,"close":18158,"volume":7809498},{"date":"2025-09-23","open":18453,"high":18677,"low":18448,"close":18497,"volume":4200825},{"date":"2025-09-24","open":18182,"high":18247,"low":18073,"close":18247,"volume":5478974},{"date":"2025-09-25","open":18157,"high":18157,"low":17983,"close":18078,"volume":3162589},{"date":"2025-09-26","open":17709,"high":17769,"low":17634,"close":17769,"volume":3183690},{"date":"2025-09-29","open":17774,"high":17809,"low":17689,"close":17809,"volume":1689378},{"date":"2025-09-30","open":17799,"high":17834,"low":17709,"close":17829,"volume":1102372},{"date":"2025-10-01","open":17804,"high":17929,"low":17634,"close":17634,"volume":1324463},{"date":"2025-10-02","open":18188,"high":18268,"low":18118,"close":18128,"volume":2216296},{"date":"2025-10-10","open":19049,"high":19449,"low":18710,"close":19414,"volume":6616145},{"date":"2025-10-13","open":19210,"high":19985,"low":19210,"close":19589,"volume":4774303},{"date":"2025-10-14","open":20206,"high":20441,"low":19893,"close":19947,"volume":5685367},{"date":"2025-10-15","open":20231,"high":20526,"low":20156,"close":20526,"volume":4249696},{"date":"2025-10-16","open":20640,"high":20900,"low":20570,"close":20895,"volume":3636061},{"date":"2025-10-17","open":20152,"high":20267,"low":19953,"close":20092,"volume":5918085},{"date":"2025-10-20","open":20197,"high":20197,"low":19919,"close":20167,"volume":3597814},{"date":"2025-10-21","open":19907,"high":19946,"low":19663,"close":19773,"volume":4254779},{"date":"2025-10-22","open":19334,"high":19429,"low":19074,"close":19294,"volume":4638130},{"date":"2025-10-23","open":18457,"high":18476,"low":18227,"close":18447,"volume":4936939},{"date":"2025-10-24","open":19160,"high":19225,"low":19100,"close":19225,"volume":4064127},{"date":"2025-10-27","open":19684,"high":19828,"low":19684,"close":19828,"volume":3934376},{"date":"2025-10-28","open":19783,"high":19783,"low":19549,"close":19574,"volume":3145855},{"date":"2025-10-29","open":19514,"high":19539,"low":19364,"close":19539,"volume":3805391},{"date":"2025-10-30","open":20006,"high":20181,"low":19962,"close":20106,"volume":3636457},{"date":"2025-10-31","open":19887,"high":19966,"low":19743,"close":19807,"volume":3522847},{"date":"2025-11-03","open":19796,"high":19945,"low":19647,"close":19647,"volume":3592392,"rsi_14":47.58,"sma_20":19475.6,"sma_60":17748.28,"sma_120":16158.64},{"date":"2025-11-04","open":19509,"high":19509,"low":19109,"close":19109,"volume":3035908,"rsi_14":38.53,"sma_20":19539.45,"sma_60":17779.7,"sma_120":16215.67},{"date":"2025-11-05","open":18660,"high":18660,"low":18002,"close":18630,"volume":4312220,"rsi_14":32.0,"sma_20":19589.1,"sma_60":17796.33,"sma_120":16268.87},{"date":"2025-11-06","open":19133,"high":19168,"low":18903,"close":19168,"volume":2319685,"rsi_14":42.33,"sma_20":19641.0,"sma_60":17826.08,"sma_120":16324.19},{"date":"2025-11-07","open":18255,"high":18410,"low":18245,"close":18365,"volume":3336229,"rsi_14":36.67,"sma_20":19588.35,"sma_60":17842.78,"sma_120":16370.83},{"date":"2025-11-10","open":18739,"high":19024,"low":18595,"close":19009,"volume":2076810,"rsi_14":44.52,"sma_20":19559.15,"sma_60":17872.03,"sma_120":16417.39},{"date":"2025-11-11","open":18848,"high":18848,"low":18629,"close":18714,"volume":2812718,"rsi_14":45.73,"sma_20":19497.35,"sma_60":17898.13,"sma_120":16464.16},{"date":"2025-11-12","open":18280,"high":18390,"low":18125,"close":18390,"volume":4140660,"rsi_14":49.52,"sma_20":19390.4,"sma_60":17922.82,"sma_120":16508.6},{"date":"2025-11-13","open":18225,"high":18420,"low":18116,"close":18345,"volume":3420540,"rsi_14":42.08,"sma_20":19262.7,"sma_60":17939.52,"sma_120":16553.5},{"date":"2025-11-14","open":17476,"high":17476,"low":17023,"close":17128,"volume":2745010,"rsi_14":28.17,"sma_20":19114.4,"sma_60":17944.42,"sma_120":16585.47},{"date":"2025-11-17","open":17438,"high":17697,"low":17313,"close":17697,"volume":2815894,"rsi_14":35.54,"sma_20":18990.75,"sma_60":17964.37,"sma_120":16623.02},{"date":"2025-11-18","open":17242,"high":17357,"low":16953,"close":17003,"volume":3052580,"rsi_14":32.27,"sma_20":18852.05,"sma_60":17972.35,"sma_120":16655.82},{"date":"2025-11-19","open":17079,"high":17238,"low":16954,"close":17148,"volume":1912584,"rsi_14":28.08,"sma_20":18744.5,"sma_60":17991.53,"sma_120":16685.49},{"date":"2025-11-20","open":18495,"high":18769,"low":18356,"close":18465,"volume":3656788,"rsi_14":41.35,"sma_20":18745.2,"sma_60":18029.0,"sma_120":16726.27},{"date":"2025-11-21","open":16654,"high":16764,"low":16594,"close":16659,"volume":3320750,"rsi_14":34.12,"sma_20":18616.7,"sma_60":18041.03,"sma_120":16750.92},{"date":"2025-11-24","open":16699,"high":16774,"low":16494,"close":16774,"volume":1490753,"rsi_14":37.01,"sma_20":18463.8,"sma_60":18051.57,"sma_120":16775.87},{"date":"2025-11-25","open":17581,"high":17626,"low":17412,"close":17447,"volume":1373103,"rsi_14":43.56,"sma_20":18357.3,"sma_60":18073.75,"sma_120":16802.82},{"date":"2025-11-26","open":17317,"high":17417,"low":17138,"close":17417,"volume":1335298,"rsi_14":39.91,"sma_20":18251.0,"sma_60":18087.88,"sma_120":16834.28},{"date":"2025-11-27","open":17767,"high":17786,"low":17567,"close":17657,"volume":765638,"rsi_14":45.89,"sma_20":18130.5,"sma_60":18110.32,"sma_120":16869.36},{"date":"2025-11-28","open":17781,"high":17881,"low":17617,"close":17881,"volume":560707,"rsi_14":42.96,"sma_20":18036.15,"sma_60":18132.0,"sma_120":16902.25},{"date":"2025-12-01","open":18091,"high":18121,"low":17757,"close":17836,"volume":1414697,"rsi_14":44.39,"sma_20":17947.5,"sma_60":18159.9,"sma_120":16936.51},{"date":"2025-12-02","open":17432,"high":17502,"low":17362,"close":17447,"volume":1190050,"rsi_14":44.0,"sma_20":17866.35,"sma_60":18182.72,"sma_120":16966.89},{"date":"2025-12-03","open":17662,"high":17791,"low":17607,"close":17791,"volume":969458,"rsi_14":46.72,"sma_20":17826.4,"sma_60":18213.53,"sma_120":16999.44},{"date":"2025-12-04","open":17791,"high":17791,"low":17667,"close":17707,"volume":887593,"rsi_14":54.59,"sma_20":17755.25,"sma_60":18239.52,"sma_120":17032.62},{"date":"2025-12-05","open":18440,"high":18530,"low":18440,"close":18500,"volume":2331175,"rsi_14":56.08,"sma_20":17764.0,"sma_60":18277.85,"sma_120":17071.58},{"date":"2025-12-08","open":18395,"high":18450,"low":18250,"close":18400,"volume":1558834,"rsi_14":61.32,"sma_20":17735.6,"sma_60":18317.75,"sma_120":17110.22},{"date":"2025-12-09","open":18355,"high":18355,"low":18121,"close":18136,"volume":1589809,"rsi_14":57.94,"sma_20":17708.65,"sma_60":18353.48,"sma_120":17145.03},{"date":"2025-12-10","open":18310,"high":18370,"low":18260,"close":18310,"volume":2655779,"rsi_14":48.93,"sma_20":17706.65,"sma_60":18384.92,"sma_120":17179.38},{"date":"2025-12-11","open":18630,"high":18650,"low":18226,"close":18275,"volume":1524088,"rsi_14":73.29,"sma_20":17705.15,"sma_60":18407.68,"sma_120":17213.39},{"date":"2025-12-12","open":18894,"high":18909,"low":18814,"close":18884,"volume":6741265,"rsi_14":76.55,"sma_20":17795.0,"sma_60":18440.37,"sma_120":17252.24},{"date":"2025-12-15","open":17532,"high":17861,"low":17447,"close":17737,"volume":2940714,"rsi_14":53.62,"sma_20":17798.95,"sma_60":18455.05,"sma_120":17281.88},{"date":"2025-12-16","open":17332,"high":17392,"low":17063,"close":17113,"volume":2239470,"rsi_14":47.39,"sma_20":17806.3,"sma_60":18453.58,"sma_120":17306.07},{"date":"2025-12-17","open":17308,"high":17462,"low":17288,"close":17462,"volume":1568266,"rsi_14":48.12,"sma_20":17823.95,"sma_60":18462.68,"sma_120":17330.6},{"date":"2025-12-18","open":16310,"high":16340,"low":16085,"close":16265,"volume":2338729,"rsi_14":36.87,"sma_20":17715.75,"sma_60":18449.28,"sma_120":17343.59},{"date":"2025-12-19","open":16554,"high":16624,"low":16514,"close":16579,"volume":1647482,"rsi_14":40.22,"sma_20":17713.6,"sma_60":18436.32,"sma_120":17360.75},{"date":"2025-12-22","open":17083,"high":17268,"low":17043,"close":17218,"volume":2178043,"rsi_14":48.28,"sma_20":17737.7,"sma_60":18421.23,"sma_120":17381.37},{"date":"2025-12-23","open":17308,"high":17387,"low":17243,"close":17243,"volume":1413507,"rsi_14":45.68,"sma_20":17729.35,"sma_60":18400.92,"sma_120":17401.4},{"date":"2025-12-24","open":17248,"high":17283,"low":16878,"close":16928,"volume":1013952,"rsi_14":44.09,"sma_20":17706.75,"sma_60":18379.5,"sma_120":17418.27},{"date":"2025-12-26","open":16943,"high":17063,"low":16769,"close":16893,"volume":847352,"rsi_14":36.22,"sma_20":17668.5,"sma_60":18360.32,"sma_120":17437.22},{"date":"2025-12-29","open":16804,"high":16804,"low":16624,"close":16644,"volume":803935,"rsi_14":35.31,"sma_20":17606.5,"sma_60":18342.13,"sma_120":17454.92},{"date":"2025-12-30","open":16529,"high":16529,"low":16355,"close":16399,"volume":4232606,"rsi_14":35.43,"sma_20":17534.5,"sma_60":18319.2,"sma_120":17469.03},{"date":"2026-01-02","open":16389,"high":16634,"low":16245,"close":16634,"volume":2089381,"rsi_14":36.07,"sma_20":17493.75,"sma_60":18299.85,"sma_120":17485.11},{"date":"2026-01-05","open":17163,"high":17402,"low":17128,"close":17402,"volume":2198677,"rsi_14":43.53,"sma_20":17474.25,"sma_60":18296.58,"sma_120":17505.28},{"date":"2026-01-06","open":17452,"high":17457,"low":17352,"close":17457,"volume":2161552,"rsi_14":38.49,"sma_20":17461.75,"sma_60":18286.0,"sma_120":17526.81},{"date":"2026-01-07","open":17562,"high":17602,"low":17477,"close":17497,"volume":1839100,"rsi_14":47.65,"sma_20":17411.5,"sma_60":18254.62,"sma_120":17547.47},{"date":"2026-01-08","open":17253,"high":17253,"low":17093,"close":17143,"volume":1650649,"rsi_14":50.31,"sma_20":17348.5,"sma_60":18214.42,"sma_120":17564.85},{"date":"2026-01-09","open":16694,"high":16749,"low":16654,"close":16719,"volume":2451780,"rsi_14":42.41,"sma_20":17277.5,"sma_60":18161.17,"sma_120":17577.23},{"date":"2026-01-12","open":17367,"high":17417,"low":17248,"close":17327,"volume":2123527,"rsi_14":62.34,"sma_20":17228.25,"sma_60":18108.43,"sma_120":17590.62},{"date":"2026-01-13","open":17682,"high":17901,"low":17682,"close":17901,"volume":2460173,"rsi_14":64.48,"sma_20":17209.5,"sma_60":18059.12,"sma_120":17610.17},{"date":"2026-01-14","open":18086,"high":18196,"low":18086,"close":18141,"volume":1477405,"rsi_14":61.08,"sma_20":17172.25,"sma_60":18027.22,"sma_120":17630.32},{"date":"2026-01-15","open":17762,"high":17891,"low":17662,"close":17891,"volume":1769795,"rsi_14":57.39,"sma_20":17180.0,"sma_60":17989.9,"sma_120":17645.59},{"date":"2026-01-16","open":18126,"high":18345,"low":18091,"close":18335,"volume":2081948,"rsi_14":65.56,"sma_20":17241.25,"sma_60":17966.53,"sma_120":17662.43},{"date":"2026-01-19","open":18270,"high":18345,"low":18126,"close":18141,"volume":1570005,"rsi_14":63.33,"sma_20":17275.25,"sma_60":17947.9,"sma_120":17680.67},{"date":"2026-01-20","open":18146,"high":18181,"low":17941,"close":17941,"volume":1713763,"rsi_14":64.01,"sma_20":17359.25,"sma_60":17940.07,"sma_120":17696.98},{"date":"2026-01-21","open":18001,"high":18151,"low":18001,"close":18121,"volume":1915562,"rsi_14":68.85,"sma_20":17436.5,"sma_60":17922.27,"sma_120":17711.08},{"date":"2026-01-22","open":18240,"high":18350,"low":18196,"close":18295,"volume":1479509,"rsi_14":68.44,"sma_20":17490.5,"sma_60":17897.33,"sma_120":17724.75},{"date":"2026-01-23","open":18146,"high":18146,"low":17861,"close":18081,"volume":1537017,"rsi_14":58.59,"sma_20":17532.5,"sma_60":17873.05,"sma_120":17732.14},{"date":"2026-01-26","open":17727,"high":17727,"low":17412,"close":17442,"volume":2318241,"rsi_14":49.83,"sma_20":17558.25,"sma_60":17838.67,"sma_120":17732.41},{"date":"2026-01-27","open":17447,"high":17682,"low":17447,"close":17652,"volume":2099387,"rsi_14":51.64,"sma_20":17596.25,"sma_60":17798.42,"sma_120":17736.97},{"date":"2026-01-28","open":18096,"high":18176,"low":18036,"close":18116,"volume":1842493,"rsi_14":60.1,"sma_20":17670.0,"sma_60":17770.88,"sma_120":17741.87},{"date":"2026-01-29","open":18401,"high":18491,"low":18247,"close":18376,"volume":2290197,"rsi_14":67.74,"sma_20":17768.5,"sma_60":17750.17,"sma_120":17749.22},{"date":"2026-01-30","open":18037,"high":18152,"low":17887,"close":17937,"volume":1898042,"rsi_14":56.7,"sma_20":17833.25,"sma_60":17731.12,"sma_120":17755.41},{"date":"2026-02-02","open":17613,"high":17747,"low":17268,"close":17288,"volume":2343953,"rsi_14":43.14,"sma_20":17827.0,"sma_60":17709.22,"sma_120":17752.78},{"date":"2026-02-03","open":17937,"high":18067,"low":17872,"close":18027,"volume":1223329,"rsi_14":48.76,"sma_20":17855.0,"sma_60":17690.67,"sma_120":17758.38},{"date":"2026-02-04","open":18306,"high":18471,"low":18306,"close":18361,"volume":1799957,"rsi_14":54.47,"sma_20":17897.75,"sma_60":17691.08,"sma_120":17766.93},{"date":"2026-02-05","open":17583,"high":17722,"low":17423,"close":17672,"volume":1906916,"rsi_14":43.73,"sma_20":17923.75,"sma_60":17669.28,"sma_120":17770.66},{"date":"2026-02-06","open":17073,"high":17423,"low":16993,"close":17348,"volume":1333689,"rsi_14":42.7,"sma_20":17954.75,"sma_60":17646.97,"sma_120":17772.55},{"date":"2026-02-09","open":18451,"high":18651,"low":18381,"close":18386,"volume":3366539,"rsi_14":53.42,"sma_20":18007.25,"sma_60":17647.38,"sma_120":17785.1},{"date":"2026-02-10","open":18940,"high":19010,"low":18891,"close":18955,"volume":2924797,"rsi_14":56.12,"sma_20":18059.5,"sma_60":17658.05,"sma_120":17798.78},{"date":"2026-02-11","open":18861,"high":18861,"low":18696,"close":18716,"volume":1441836,"rsi_14":53.01,"sma_20":18087.75,"sma_60":17685.0,"sma_120":17814.71},{"date":"2026-02-12","open":19375,"high":19485,"low":19290,"close":19415,"volume":2654405,"rsi_14":59.08,"sma_20":18163.5,"sma_60":17714.15,"sma_120":17839.26},{"date":"2026-02-13","open":18965,"high":18965,"low":18741,"close":18796,"volume":1302373,"rsi_14":59.24,"sma_20":18186.0,"sma_60":17744.52,"sma_120":17858.43},{"date":"2026-02-19","open":19350,"high":19485,"low":19345,"close":19420,"volume":1649477,"rsi_14":61.44,"sma_20":18249.5,"sma_60":17782.9,"sma_120":17887.22},{"date":"2026-02-20","open":19634,"high":19764,"low":19634,"close":19664,"volume":2064969,"rsi_14":60.31,"sma_20":18335.25,"sma_60":17803.42,"sma_120":17916.21},{"date":"2026-02-23","open":19664,"high":19664,"low":19285,"close":19380,"volume":5921488,"rsi_14":56.7,"sma_20":18397.75,"sma_60":17849.28,"sma_120":17945.16},{"date":"2026-02-24","open":19559,"high":19794,"low":19559,"close":19699,"volume":1767541,"rsi_14":61.95,"sma_20":18467.5,"sma_60":17898.57,"sma_120":17975.07},{"date":"2026-02-25","open":20233,"high":20338,"low":20109,"close":20109,"volume":5429545,"rsi_14":69.77,"sma_20":18568.5,"sma_60":17943.45,"sma_120":18008.6},{"date":"2026-02-26","open":20333,"high":20438,"low":20218,"close":20353,"volume":4030554,"rsi_14":67.52,"sma_20":18713.75,"sma_60":17992.92,"sma_120":18040.4},{"date":"2026-02-27","open":20208,"high":20218,"low":19919,"close":20124,"volume":1527290,"rsi_14":63.48,"sma_20":18837.0,"sma_60":18033.92,"sma_120":18072.12},{"date":"2026-03-03","open":20403,"high":20553,"low":20233,"close":20233,"volume":3216691,"rsi_14":71.34,"sma_20":18940.85,"sma_60":18072.45,"sma_120":18102.22},{"date":"2026-03-04","open":19993,"high":19993,"low":19325,"close":19330,"volume":2969244,"rsi_14":65.01,"sma_20":18987.05,"sma_60":18096.68,"sma_120":18128.29},{"date":"2026-03-05","open":20159,"high":20269,"low":20024,"close":20094,"volume":2504176,"rsi_14":63.45,"sma_20":19093.4,"sma_60":18140.13,"sma_120":18161.42},{"date":"2026-03-06","open":20094,"high":20094,"low":19880,"close":20009,"volume":1107820,"rsi_14":58.89,"sma_20":19228.0,"sma_60":18176.42,"sma_120":18194.97},{"date":"2026-03-09","open":19156,"high":19156,"low":18408,"close":18736,"volume":1491866,"rsi_14":49.92,"sma_20":19261.95,"sma_60":18192.9,"sma_120":18216.21},{"date":"2026-03-10","open":19840,"high":20074,"low":19785,"close":19989,"volume":1538936,"rsi_14":53.7,"sma_20":19341.8,"sma_60":18217.02,"sma_120":18247.43},{"date":"2026-03-11","open":20368,"high":20518,"low":20248,"close":20253,"volume":1844562,"rsi_14":60.22,"sma_20":19469.4,"sma_60":18247.22,"sma_120":18282.48},{"date":"2026-03-12","open":20259,"high":20289,"low":20099,"close":20109,"volume":889334,"rsi_14":55.05,"sma_20":19606.0,"sma_60":18279.42,"sma_120":18316.45},{"date":"2026-03-13","open":20283,"high":20438,"low":20203,"close":20348,"volume":1395440,"rsi_14":55.02,"sma_20":19702.6,"sma_60":18312.7,"sma_120":18348.81},{"date":"2026-03-16","open":20014,"high":20109,"low":19960,"close":20089,"volume":1258399,"rsi_14":55.23,"sma_20":19757.7,"sma_60":18342.23,"sma_120":18374.96},{"date":"2026-03-17","open":20224,"high":20309,"low":20144,"close":20179,"volume":1055347,"rsi_14":53.58,"sma_20":19829.3,"sma_60":18363.1,"sma_120":18401.73},{"date":"2026-03-18","open":20508,"high":20643,"low":20508,"close":20618,"volume":1625183,"rsi_14":53.8,"sma_20":19887.9,"sma_60":18410.47,"sma_120":18432.76},{"date":"2026-03-19","open":20608,"high":20648,"low":20493,"close":20543,"volume":1354902,"rsi_14":51.29,"sma_20":19973.75,"sma_60":18467.0,"sma_120":18460.29},{"date":"2026-03-20","open":20772,"high":20977,"low":20717,"close":20892,"volume":2586405,"rsi_14":55.93,"sma_20":20045.85,"sma_60":18523.53,"sma_120":18493.11},{"date":"2026-03-23","open":19739,"high":19779,"low":19619,"close":19719,"volume":2065314,"rsi_14":46.49,"sma_20":20047.05,"sma_60":18580.52,"sma_120":18514.9},{"date":"2026-03-24","open":19969,"high":20018,"low":19775,"close":19919,"volume":1325785,"rsi_14":54.45,"sma_20":20072.45,"sma_60":18635.57,"sma_120":18535.94},{"date":"2026-03-25","open":20713,"high":20868,"low":20698,"close":20808,"volume":1431628,"rsi_14":55.31,"sma_20":20126.3,"sma_60":18694.77,"sma_120":18558.0},{"date":"2026-03-26","open":20858,"high":20998,"low":20788,"close":20803,"volume":1628970,"rsi_14":55.97,"sma_20":20159.4,"sma_60":18753.47,"sma_120":18577.19},{"date":"2026-03-27","open":19935,"high":20119,"low":19820,"close":20119,"volume":1332305,"rsi_14":61.39,"sma_20":20146.0,"sma_60":18806.0,"sma_120":18592.75},{"date":"2026-03-30","open":19670,"high":19934,"low":19525,"close":19934,"volume":1534542,"rsi_14":49.46,"sma_20":20134.9,"sma_60":18856.05,"sma_120":18608.18},{"date":"2026-03-31","open":18780,"high":19365,"low":18760,"close":19220,"volume":1309448,"rsi_14":40.52,"sma_20":20084.25,"sma_60":18898.37,"sma_120":18620.25},{"date":"2026-04-01","open":19865,"high":20134,"low":19865,"close":20119,"volume":1553680,"rsi_14":50.08,"sma_20":20123.65,"sma_60":18959.73,"sma_120":18639.47},{"date":"2026-04-02","open":20323,"high":20348,"low":19780,"close":19839,"volume":1614804,"rsi_14":45.92,"sma_20":20110.95,"sma_60":19012.53,"sma_120":18656.19},{"date":"2026-04-03","open":20308,"high":20348,"low":20268,"close":20273,"volume":670500,"rsi_14":51.44,"sma_20":20124.2,"sma_60":19059.73,"sma_120":18678.16},{"date":"2026-04-06","open":20278,"high":20468,"low":20273,"close":20358,"volume":653251,"rsi_14":51.65,"sma_20":20207.0,"sma_60":19107.98,"sma_120":18696.99},{"date":"2026-04-07","open":20129,"high":20194,"low":20044,"close":20129,"volume":1959060,"rsi_14":46.33,"sma_20":20215.65,"sma_60":19151.73,"sma_120":18703.17},{"date":"2026-04-08","open":20598,"high":20813,"low":20523,"close":20808,"volume":1354181,"rsi_14":52.18,"sma_20":20245.05,"sma_60":19212.73,"sma_120":18713.58},{"date":"2026-04-09","open":20813,"high":20912,"low":20678,"close":20773,"volume":875908,"rsi_14":49.33,"sma_20":20279.95,"sma_60":19280.23,"sma_120":18720.7},{"date":"2026-04-10","open":21112,"high":21307,"low":21072,"close":21242,"volume":3217431,"rsi_14":63.37,"sma_20":20326.35,"sma_60":19345.4,"sma_120":18726.92},{"date":"2026-04-13","open":21377,"high":21546,"low":21377,"close":21546,"volume":1854058,"rsi_14":64.02,"sma_20":20401.0,"sma_60":19406.07,"sma_120":18732.59},{"date":"2026-04-14","open":22031,"high":22660,"low":21971,"close":22590,"volume":5729671,"rsi_14":64.95,"sma_20":20523.4,"sma_60":19480.15,"sma_120":18753.68},{"date":"2026-04-15","open":22979,"high":23159,"low":22954,"close":22989,"volume":2075314,"rsi_14":67.16,"sma_20":20643.8,"sma_60":19565.07,"sma_120":18777.48},{"date":"2026-04-16","open":23004,"high":23144,"low":22944,"close":23139,"volume":1205526,"rsi_14":75.73,"sma_20":20775.45,"sma_60":19645.07,"sma_120":18805.8},{"date":"2026-04-17","open":22854,"high":22919,"low":22720,"close":22809,"volume":1619655,"rsi_14":73.92,"sma_20":20873.1,"sma_60":19722.82,"sma_120":18835.36},{"date":"2026-04-20","open":23039,"high":23074,"low":22864,"close":22999,"volume":1127546,"rsi_14":84.29,"sma_20":21038.9,"sma_60":19807.07,"sma_120":18873.57},{"date":"2026-04-21","open":23423,"high":23608,"low":23423,"close":23573,"volume":1384889,"rsi_14":83.32,"sma_20":21223.5,"sma_60":19897.9,"sma_120":18910.08},{"date":"2026-04-22","open":23573,"high":23788,"low":23460,"close":23743,"volume":1103348,"rsi_14":88.41,"sma_20":21372.15,"sma_60":19988.65,"sma_120":18942.99},{"date":"2026-04-23","open":24282,"high":24502,"low":24018,"close":24252,"volume":2066984,"rsi_14":88.58,"sma_20":21546.55,"sma_60":20091.48,"sma_120":18982.27},{"date":"2026-04-24","open":25081,"high":25271,"low":25081,"close":25271,"volume":1802315,"rsi_14":90.26,"sma_20":21806.2,"sma_60":20221.98,"sma_120":19030.33},{"date":"2026-04-27","open":24806,"high":25296,"low":24791,"close":24866,"volume":3039363,"rsi_14":87.75,"sma_20":22054.8,"sma_60":20342.23,"sma_120":19070.33},{"date":"2026-04-28","open":24906,"high":25061,"low":24896,"close":24966,"volume":2138593,"rsi_14":86.5,"sma_20":22344.1,"sma_60":20456.4,"sma_120":19113.64},{"date":"2026-04-29","open":24396,"high":24581,"low":24282,"close":24581,"volume":2420491,"rsi_14":81.23,"sma_20":22568.25,"sma_60":20559.65,"sma_120":19154.91},{"date":"2026-04-30","open":24931,"high":25171,"low":24546,"close":24666,"volume":1901871,"rsi_14":79.96,"sma_20":22810.6,"sma_60":20671.65,"sma_120":19201.38},{"date":"2026-05-04","open":25895,"high":26205,"low":25895,"close":26055,"volume":2281997,"rsi_14":83.17,"sma_20":23100.75,"sma_60":20817.65,"sma_120":19263.43},{"date":"2026-05-06","open":27209,"high":27389,"low":27164,"close":27359,"volume":2751757,"rsi_14":83.8,"sma_20":23450.25,"sma_60":20973.07,"sma_120":19331.87},{"date":"2026-05-07","open":27489,"high":27829,"low":27439,"close":27829,"volume":1982835,"rsi_14":83.95,"sma_20":23834.75,"sma_60":21130.73,"sma_120":19410.91},{"date":"2026-05-08","open":26410,"high":26910,"low":26165,"close":26910,"volume":3541200,"rsi_14":73.84,"sma_20":24139.25,"sma_60":21284.57,"sma_120":19476.92},{"date":"2026-05-11","open":26290,"high":26389,"low":26150,"close":26300,"volume":2806462,"rsi_14":71.31,"sma_20":24415.0,"sma_60":21433.65,"sma_120":19540.31},{"date":"2026-05-12","open":27689,"high":27823,"low":27329,"close":27559,"volume":3200104,"rsi_14":74.63,"sma_20":24730.25,"sma_60":21586.4,"sma_120":19616.89},{"date":"2026-05-13","open":27480,"high":27814,"low":27445,"close":27809,"volume":1755548,"rsi_14":73.71,"sma_20":25042.75,"sma_60":21733.82,"sma_120":19695.93},{"date":"2026-05-14","open":27809,"high":27829,"low":27555,"close":27779,"volume":1797076,"rsi_14":72.95,"sma_20":25301.5,"sma_60":21884.73,"sma_120":19784.87},{"date":"2026-05-15","open":28083,"high":28293,"low":27549,"close":27609,"volume":2113779,"rsi_14":69.83,"sma_20":25531.75,"sma_60":22021.15,"sma_120":19867.65},{"date":"2026-05-18","open":27150,"high":27165,"low":26495,"close":26830,"volume":1925227,"rsi_14":59.41,"sma_20":25715.5,"sma_60":22154.9,"sma_120":19949.71},{"date":"2026-05-19","open":25496,"high":26171,"low":25221,"close":25351,"volume":2297227,"rsi_14":52.51,"sma_20":25841.75,"sma_60":22253.57,"sma_120":20018.23},{"date":"2026-05-20","open":25211,"high":25211,"low":24872,"close":25086,"volume":1720428,"rsi_14":50.53,"sma_20":25945.25,"sma_60":22343.73,"sma_120":20073.58},{"date":"2026-05-21","open":25166,"high":25691,"low":25131,"close":25691,"volume":1883556,"rsi_14":55.77,"sma_20":26050.25,"sma_60":22448.73,"sma_120":20149.01},{"date":"2026-05-22","open":26101,"high":26550,"low":26076,"close":26515,"volume":1557381,"rsi_14":58.93,"sma_20":26188.0,"sma_60":22562.15,"sma_120":20230.36},{"date":"2026-05-26","open":26464,"high":26529,"low":26225,"close":26310,"volume":2667666,"rsi_14":51.39,"sma_20":26290.0,"sma_60":22665.32,"sma_120":20304.38},{"date":"2026-05-27","open":26500,"high":26560,"low":26306,"close":26375,"volume":2027701,"rsi_14":43.79,"sma_20":26344.25,"sma_60":22765.48,"sma_120":20379.2},{"date":"2026-05-28","open":25945,"high":26075,"low":25580,"close":25780,"volume":1544659,"rsi_14":37.28,"sma_20":26389.0,"sma_60":22859.57,"sma_120":20446.74},{"date":"2026-05-29","open":25760,"high":25870,"low":25635,"close":25870,"volume":1958625,"rsi_14":42.81,"sma_20":26433.25,"sma_60":22953.87,"sma_120":20513.16},{"date":"2026-06-01","open":25761,"high":25781,"low":25511,"close":25586,"volume":1632260,"rsi_14":44.82,"sma_20":26483.5,"sma_60":23058.47,"sma_120":20577.58},{"date":"2026-06-02","open":25311,"high":25316,"low":25037,"close":25316,"volume":2080639,"rsi_14":31.02,"sma_20":26516.0,"sma_60":23145.85,"sma_120":20642.99},{"date":"2026-06-04","open":25890,"high":26325,"low":25850,"close":26320,"volume":1326080,"rsi_14":38.83,"sma_20":26529.25,"sma_60":23251.4,"sma_120":20713.91},{"date":"2026-06-05","open":26650,"high":26720,"low":26480,"close":26595,"volume":1698984,"rsi_14":41.43,"sma_20":26491.0,"sma_60":23382.75,"sma_120":20787.83},{"date":"2026-06-08","open":25301,"high":25731,"low":25017,"close":25061,"volume":1582305,"rsi_14":34.6,"sma_20":26352.5,"sma_60":23467.63,"sma_120":20842.33},{"date":"2026-06-09","open":25260,"high":25260,"low":24806,"close":25016,"volume":931189,"rsi_14":37.97,"sma_20":26257.75,"sma_60":23547.35,"sma_120":20897.28},{"date":"2026-06-10","open":24662,"high":24662,"low":24152,"close":24312,"volume":978229,"rsi_14":42.32,"sma_20":26158.25,"sma_60":23617.73,"sma_120":20948.58},{"date":"2026-06-11","open":23002,"high":23472,"low":22712,"close":23472,"volume":1585016,"rsi_14":39.01,"sma_20":25953.75,"sma_60":23670.12,"sma_120":20991.41},{"date":"2026-06-12","open":24666,"high":24671,"low":24346,"close":24491,"volume":1121871,"rsi_14":42.27,"sma_20":25787.75,"sma_60":23743.83,"sma_120":21043.03},{"date":"2026-06-15","open":25225,"high":25825,"low":25185,"close":25825,"volume":1203794,"rsi_14":45.83,"sma_20":25690.0,"sma_60":23838.3,"sma_120":21100.7},{"date":"2026-06-16","open":25880,"high":25925,"low":25500,"close":25820,"volume":1142823,"rsi_14":46.96,"sma_20":25600.5,"sma_60":23925.35,"sma_120":21167.91},{"date":"2026-06-17","open":25595,"high":25895,"low":25580,"close":25865,"volume":589066,"rsi_14":46.83,"sma_20":25552.25,"sma_60":24014.4,"sma_120":21240.7},{"date":"2026-06-18","open":26595,"high":26715,"low":26505,"close":26670,"volume":951254,"rsi_14":55.39,"sma_20":25618.25,"sma_60":24111.03,"sma_120":21317.28},{"date":"2026-06-19","open":27580,"high":27615,"low":26675,"close":26860,"volume":1560335,"rsi_14":55.92,"sma_20":25707.0,"sma_60":24230.38,"sma_120":21405.45},{"date":"2026-06-22","open":26919,"high":27474,"low":26919,"close":27474,"volume":1086769,"rsi_14":60.87,"sma_20":25796.25,"sma_60":24356.67,"sma_120":21496.12},{"date":"2026-06-23","open":28693,"high":28773,"low":27429,"close":27444,"volume":2834576,"rsi_14":62.6,"sma_20":25842.75,"sma_60":24467.63,"sma_120":21581.2},{"date":"2026-06-24","open":27079,"high":27279,"low":26914,"close":27194,"volume":1702497,"rsi_14":55.69,"sma_20":25887.0,"sma_60":24574.52,"sma_120":21663.99},{"date":"2026-06-25","open":27874,"high":27959,"low":27709,"close":27949,"volume":1289169,"rsi_14":58.29,"sma_20":25965.75,"sma_60":24705.4,"sma_120":21755.7},{"date":"2026-06-26","open":27675,"high":27789,"low":26835,"close":26995,"volume":977245,"rsi_14":62.74,"sma_20":26026.5,"sma_60":24823.43,"sma_120":21839.74},{"date":"2026-06-29","open":26519,"high":26519,"low":25805,"close":26160,"volume":1313627,"rsi_14":56.83,"sma_20":26041.0,"sma_60":24939.45,"sma_120":21918.91},{"date":"2026-06-30","open":26684,"high":27124,"low":26589,"close":27039,"volume":484071,"rsi_14":65.95,"sma_20":26113.75,"sma_60":25055.17,"sma_120":22007.45},{"date":"2026-07-01","open":28049,"high":28434,"low":28049,"close":28229,"volume":1247468,"rsi_14":76.71,"sma_20":26259.5,"sma_60":25195.37,"sma_120":22103.95},{"date":"2026-07-02","open":26570,"high":26875,"low":26470,"close":26540,"volume":873918,"rsi_14":60.7,"sma_20":26270.5,"sma_60":25300.17,"sma_120":22179.95},{"date":"2026-07-03","open":25441,"high":25681,"low":25241,"close":25526,"volume":943773,"rsi_14":48.38,"sma_20":26217.0,"sma_60":25386.08,"sma_120":22247.03},{"date":"2026-07-06","open":25526,"high":25726,"low":25376,"close":25541,"volume":527380,"rsi_14":48.49,"sma_20":26241.0,"sma_60":25476.08,"sma_120":22313.91},{"date":"2026-07-07","open":25786,"high":25841,"low":25226,"close":25416,"volume":862582,"rsi_14":47.59,"sma_20":26261.0,"sma_60":25552.67,"sma_120":22382.7},{"date":"2026-07-08","open":24382,"high":24472,"low":23947,"close":23947,"volume":1056980,"rsi_14":36.4,"sma_20":26242.75,"sma_60":25605.33,"sma_120":22442.78},{"date":"2026-07-09","open":24242,"high":24317,"low":24017,"close":24302,"volume":840327,"rsi_14":37.43,"sma_20":26284.25,"sma_60":25656.08,"sma_120":22500.74},{"date":"2026-07-10","open":24591,"high":24726,"low":24436,"close":24436,"volume":932969,"rsi_14":34.33,"sma_20":26281.5,"sma_60":25704.0,"sma_120":22555.03},{"date":"2026-07-13","open":24096,"high":24161,"low":23667,"close":23672,"volume":1042533,"rsi_14":31.91,"sma_20":26173.75,"sma_60":25721.75,"sma_120":22600.95},{"date":"2026-07-14","open":23257,"high":23447,"low":22907,"close":23437,"volume":880320,"rsi_14":31.96,"sma_20":26054.5,"sma_60":25728.92,"sma_120":22646.99},{"date":"2026-07-15","open":23643,"high":23882,"low":23638,"close":23847,"volume":737129,"rsi_14":29.63,"sma_20":25953.5,"sma_60":25740.42,"sma_120":22692.74},{"date":"2026-07-16","open":23372,"high":23372,"low":23142,"close":23182,"volume":615397,"rsi_14":30.51,"sma_20":25779.0,"sma_60":25746.33,"sma_120":22734.58},{"date":"2026-07-20","open":22452,"high":22522,"low":22173,"close":22178,"volume":718199,"rsi_14":29.98,"sma_20":25544.75,"sma_60":25732.33,"sma_120":22769.7},{"date":"2026-07-21","open":22179,"high":22573,"low":22109,"close":22523,"volume":562388,"rsi_14":26.01,"sma_20":25297.0,"sma_60":25714.5,"sma_120":22806.2},{"date":"2026-07-22","open":23247,"high":23462,"low":22992,"close":23112,"volume":729441,"rsi_14":20.98,"sma_20":25080.25,"sma_60":25703.67,"sma_120":22846.16},{"date":"2026-07-23","open":22733,"high":23163,"low":22703,"close":22723,"volume":559731,"rsi_14":24.6,"sma_20":24856.5,"sma_60":25677.83,"sma_120":22884.66},{"date":"2026-07-24","open":23093,"high":23163,"low":22603,"close":22673,"volume":525237,"rsi_14":28.22,"sma_20":24592.5,"sma_60":25634.17,"sma_120":22928.08},{"date":"2026-07-27","open":22108,"high":22308,"low":21968,"close":22308,"volume":428085,"rsi_14":26.57,"sma_20":24358.0,"sma_60":25591.17,"sma_120":22966.7},{"date":"2026-07-28","open":21633,"high":21638,"low":20959,"close":20999,"volume":520015,"rsi_14":22.68,"sma_20":24099.75,"sma_60":25524.67,"sma_120":22990.53},{"date":"2026-07-29","open":20149,"high":20319,"low":19420,"close":19780,"volume":1490921,"rsi_14":23.36,"sma_20":23735.75,"sma_60":25444.33,"sma_120":23001.99},{"date":"2026-07-30","open":18430,"high":18720,"low":18265,"close":18325,"volume":1128923,"rsi_14":16.53,"sma_20":23239.5,"sma_60":25338.33,"sma_120":23004.99},{"date":"2026-07-31","open":20340,"high":20850,"low":20315,"close":20665,"volume":1007988,"rsi_14":33.02,"sma_20":22944.75,"sma_60":25248.17,"sma_120":23032.91},{"date":"2026-08-03","open":21250,"high":21250,"low":20500,"close":20630,"volume":237589,"rsi_14":35.33,"sma_20":22699.0,"sma_60":25135.67,"sma_120":23054.37},{"date":"2026-08-04","open":21065,"high":21170,"low":20755,"close":21170,"volume":610502,"rsi_14":39.36,"sma_20":22479.5,"sma_60":25024.33,"sma_120":23077.53},{"date":"2026-08-05","open":21285,"high":21475,"low":21170,"close":21455,"volume":774122,"rsi_14":38.64,"sma_20":22280.5,"sma_60":24933.08,"sma_120":23108.83},{"date":"2026-08-06","open":21140,"high":21170,"low":20855,"close":21040,"volume":532836,"rsi_14":39.58,"sma_20":22134.25,"sma_60":24845.08,"sma_120":23139.37},{"date":"2026-08-07","open":20935,"high":21040,"low":20800,"close":20910,"volume":601697,"rsi_14":43.23,"sma_20":21963.75,"sma_60":24733.92,"sma_120":23160.16},{"date":"2026-08-10","open":20720,"high":20955,"low":20685,"close":20940,"volume":515992,"rsi_14":41.36,"sma_20":21778.25,"sma_60":24602.32,"sma_120":23167.54},{"date":"2026-08-11","open":20630,"high":20645,"low":20390,"close":20570,"volume":279837,"rsi_14":35.77,"sma_20":21623.15,"sma_60":24482.18,"sma_120":23182.75},{"date":"2026-08-12","open":20770,"high":21020,"low":20770,"close":21000,"volume":283835,"rsi_14":40.4,"sma_20":21501.3,"sma_60":24372.03,"sma_120":23195.71},{"date":"2026-08-13","open":21495,"high":21695,"low":21425,"close":21695,"volume":482356,"rsi_14":44.92,"sma_20":21393.75,"sma_60":24286.47,"sma_120":23219.62},{"date":"2026-08-14","open":21555,"high":21570,"low":21360,"close":21490,"volume":531762,"rsi_14":45.68,"sma_20":21309.15,"sma_60":24222.13,"sma_120":23236.62},{"date":"2026-08-18","open":22255,"high":22275,"low":21775,"close":21870,"volume":1084627,"rsi_14":55.11,"sma_20":21293.75,"sma_60":24168.55,"sma_120":23254.75},{"date":"2026-08-19","open":20665,"high":20665,"low":20200,"close":20265,"volume":928100,"rsi_14":52.72,"sma_20":21180.9,"sma_60":24078.13,"sma_120":23261.88},{"date":"2026-08-20","open":20085,"high":20180,"low":19895,"close":20160,"volume":919596,"rsi_14":62.13,"sma_20":21033.3,"sma_60":23972.23,"sma_120":23265.46},{"date":"2026-08-21","open":19620,"high":19630,"low":19435,"close":19565,"volume":912519,"rsi_14":40.55,"sma_20":20875.45,"sma_60":23859.82,"sma_120":23260.67},{"date":"2026-08-24","open":19445,"high":19500,"low":19000,"close":19025,"volume":781154,"rsi_14":37.31,"sma_20":20693.1,"sma_60":23737.33,"sma_120":23249.33},{"date":"2026-08-25","open":18960,"high":19410,"low":18850,"close":19410,"volume":480689,"rsi_14":35.74,"sma_20":20548.2,"sma_60":23631.17,"sma_120":23243.12},{"date":"2026-08-26","open":18980,"high":19165,"low":18930,"close":19145,"volume":719644,"rsi_14":31.22,"sma_20":20455.5,"sma_60":23519.08,"sma_120":23234.07},{"date":"2026-08-27","open":19840,"high":19900,"low":19570,"close":19885,"volume":883511,"rsi_14":41.08,"sma_20":20460.75,"sma_60":23424.08,"sma_120":23238.7},{"date":"2026-08-28","open":19540,"high":19570,"low":19290,"close":19380,"volume":521244,"rsi_14":38.83,"sma_20":20513.5,"sma_60":23325.17,"sma_120":23232.77},{"date":"2026-08-31","open":18495,"high":18595,"low":18365,"close":18535,"volume":629514,"rsi_14":34.31,"sma_20":20407.0,"sma_60":23195.42,"sma_120":23220.5},{"date":"2026-09-01","open":18395,"high":18485,"low":18310,"close":18460,"volume":666827,"rsi_14":35.69,"sma_20":20298.5,"sma_60":23059.85,"sma_120":23218.22},{"date":"2026-09-02","open":18340,"high":18375,"low":18065,"close":18090,"volume":819246,"rsi_14":30.1,"sma_20":20144.5,"sma_60":22943.68,"sma_120":23202.41},{"date":"2026-09-03","open":18315,"high":18410,"low":18220,"close":18325,"volume":696437,"rsi_14":25.4,"sma_20":19988.0,"sma_60":22832.17,"sma_120":23186.35},{"date":"2026-09-04","open":18845,"high":19000,"low":18835,"close":18935,"volume":1897352,"rsi_14":32.39,"sma_20":19882.75,"sma_60":22742.57,"sma_120":23176.58},{"date":"2026-09-07","open":19355,"high":19460,"low":19205,"close":19400,"volume":908303,"rsi_14":33.17,"sma_20":19807.25,"sma_60":22674.7,"sma_120":23168.69},{"date":"2026-09-08","open":19380,"high":19680,"low":19365,"close":19500,"volume":1402569,"rsi_14":43.44,"sma_20":19735.25,"sma_60":22591.52,"sma_120":23163.8},{"date":"2026-09-09","open":19975,"high":20070,"low":19920,"close":20030,"volume":711587,"rsi_14":48.96,"sma_20":19708.25,"sma_60":22494.93,"sma_120":23162.58},{"date":"2026-09-10","open":19390,"high":19505,"low":19090,"close":19230,"volume":818652,"rsi_14":47.41,"sma_20":19619.75,"sma_60":22385.1,"sma_120":23151.02},{"date":"2026-09-11","open":18785,"high":18925,"low":18650,"close":18910,"volume":491771,"rsi_14":49.08,"sma_20":19480.5,"sma_60":22269.18,"sma_120":23137.42},{"date":"2026-09-14","open":19270,"high":19270,"low":18960,"close":18980,"volume":521932,"rsi_14":46.37,"sma_20":19355.0,"sma_60":22141.03,"sma_120":23121.48},{"date":"2026-09-15","open":18450,"high":18570,"low":18285,"close":18505,"volume":626537,"rsi_14":44.79,"sma_20":19186.75,"sma_60":22001.8,"sma_120":23111.37},{"date":"2026-09-16","open":18560,"high":18755,"low":18510,"close":18735,"volume":508770,"rsi_14":39.79,"sma_20":19110.25,"sma_60":21856.15,"sma_120":23101.51},{"date":"2026-09-17","open":19530,"high":19710,"low":19415,"close":19630,"volume":648600,"rsi_14":52.08,"sma_20":19083.75,"sma_60":21725.92,"sma_120":23091.7},{"date":"2026-09-18","open":19565,"high":19865,"low":19560,"close":19860,"volume":560899,"rsi_14":62.26,"sma_20":19098.5,"sma_60":21603.68,"sma_120":23083.85},{"date":"2026-09-21","open":19930,"high":20095,"low":19905,"close":20050,"volume":959752,"rsi_14":64.4,"sma_20":19149.75,"sma_60":21472.05,"sma_120":23083.29},{"date":"2026-09-22","open":19950,"high":20055,"low":19470,"close":19510,"volume":766098,"rsi_14":62.48,"sma_20":19154.75,"sma_60":21347.32,"sma_120":23079.77},{"date":"2026-09-23","open":19685,"high":19755,"low":19605,"close":19755,"volume":387387,"rsi_14":62.54,"sma_20":19185.25,"sma_60":21240.57,"sma_120":23084.23},{"date":"2026-09-28","open":19800,"high":19880,"low":19520,"close":19590,"volume":392424,"rsi_14":56.23,"sma_20":19170.5,"sma_60":21116.42,"sma_120":23079.84},{"date":"2026-09-29","open":19310,"high":19335,"low":19030,"close":19150,"volume":279023,"rsi_14":47.61,"sma_20":19159.0,"sma_60":20965.12,"sma_120":23074.11},{"date":"2026-09-30","open":19750,"high":19865,"low":19705,"close":19730,"volume":366517,"rsi_14":52.01,"sma_20":19218.75,"sma_60":20851.63,"sma_120":23069.59},{"date":"2026-10-01","open":19565,"high":19900,"low":19465,"close":19900,"volume":434849,"rsi_14":48.79,"sma_20":19290.75,"sma_60":20757.88,"sma_120":23065.51},{"date":"2026-10-02","open":19850,"high":19875,"low":19640,"close":19665,"volume":1306535,"rsi_14":54.55,"sma_20":19369.5,"sma_60":20659.97,"sma_120":23061.38},{"date":"2026-10-06","open":20030,"high":20090,"low":19945,"close":20080,"volume":1560945,"rsi_14":61.99,"sma_20":19457.25,"sma_60":20571.05,"sma_120":23055.05},{"date":"2026-10-07","open":20780,"high":20795,"low":20595,"close":20625,"volume":1115328,"rsi_14":65.36,"sma_20":19541.75,"sma_60":20515.7,"sma_120":23053.55},{"date":"2026-10-08","open":20210,"high":20210,"low":19950,"close":19960,"volume":623771,"rsi_14":63.12,"sma_20":19569.75,"sma_60":20443.35,"sma_120":23042.59},{"date":"2026-10-12","open":19960,"high":19970,"low":19695,"close":19695,"volume":1244934,"rsi_14":58.6,"sma_20":19579.5,"sma_60":20364.33,"sma_120":23026.88},{"date":"2026-10-13","open":19015,"high":19085,"low":18850,"close":19025,"volume":899541,"rsi_14":44.35,"sma_20":19529.25,"sma_60":20286.88,"sma_120":22996.88},{"date":"2026-10-14","open":19105,"high":19225,"low":18960,"close":18990,"volume":956046,"rsi_14":41.57,"sma_20":19517.25,"sma_60":20212.77,"sma_120":22963.26},{"date":"2026-10-15","open":17550,"high":17785,"low":17500,"close":17605,"volume":1196737,"rsi_14":30.76,"sma_20":19452.0,"sma_60":20108.75,"sma_120":22916.84},{"date":"2026-10-16","open":17540,"high":17740,"low":17400,"close":17475,"volume":636901,"rsi_14":32.88,"sma_20":19376.75,"sma_60":20013.63,"sma_120":22872.09},{"date":"2026-10-19","open":17050,"high":17345,"low":17050,"close":17345,"volume":697818,"rsi_14":29.33,"sma_20":19318.75,"sma_60":19933.08,"sma_120":22824.67},{"date":"2026-10-20","open":16900,"high":16900,"low":16575,"close":16650,"volume":832417,"rsi_14":26.89,"sma_20":19214.5,"sma_60":19835.22,"sma_120":22766.67},{"date":"2026-10-21","open":16820,"high":16965,"low":16750,"close":16810,"volume":1250785,"rsi_14":30.76,"sma_20":19073.5,"sma_60":19730.18,"sma_120":22708.59},{"date":"2026-10-22","open":16735,"high":16810,"low":16390,"close":16395,"volume":703915,"rsi_14":21.81,"sma_20":18900.25,"sma_60":19624.73,"sma_120":22642.8},{"date":"2026-10-23","open":14802,"high":15510,"low":14802,"close":15510,"volume":1177042}],"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":15510.0,"price_history":[{"date":"2024-07-09","close":10021.5771},{"date":"2024-07-10","close":10076.2324},{"date":"2024-07-11","close":10205.4141},{"date":"2024-07-12","close":10120.9482},{"date":"2024-07-15","close":10284.9102},{"date":"2024-07-16","close":10165.665},{"date":"2024-07-17","close":10081.2002},{"date":"2024-07-18","close":9465.1006},{"date":"2024-07-19","close":9484.9727},{"date":"2024-07-22","close":9579.376},{"date":"2024-07-23","close":9788.0557},{"date":"2024-07-24","close":9812.8984},{"date":"2024-07-25","close":9281.2627},{"date":"2024-07-26","close":9032.835},{"date":"2024-07-29","close":9216.6709},{"date":"2024-07-30","close":9196.7959},{"date":"2024-07-31","close":9261.3877},{"date":"2024-08-01","close":9564.4707},{"date":"2024-08-02","close":9007.9912},{"date":"2024-08-05","close":8103.7148},{"date":"2024-08-06","close":8570.7588},{"date":"2024-08-07","close":8824.1553},{"date":"2024-08-08","close":8824.1553},{"date":"2024-08-09","close":9231.5762},{"date":"2024-08-12","close":9251.4512},{"date":"2024-08-13","close":9176.9229},{"date":"2024-08-14","close":9360.7578},{"date":"2024-08-16","close":9574.4072},{"date":"2024-08-19","close":9306.1055},{"date":"2024-08-20","close":9335.915},{"date":"2024-08-21","close":9311.0742},{"date":"2024-08-22","close":9415.4131},{"date":"2024-08-23","close":9365.7275},{"date":"2024-08-26","close":9355.791},{"date":"2024-08-27","close":9315.0},{"date":"2024-08-28","close":9415.4131},{"date":"2024-08-29","close":9276.2939},{"date":"2024-08-30","close":9425.3506},{"date":"2024-09-02","close":9638.998},{"date":"2024-09-03","close":9648.9355},{"date":"2024-09-04","close":8988.1172},{"date":"2024-09-05","close":8973.2119},{"date":"2024-09-06","close":8774.4697},{"date":"2024-09-09","close":8744.6592},{"date":"2024-09-10","close":8953.3379},{"date":"2024-09-11","close":9012.96},{"date":"2024-09-12","close":9360.7578},{"date":"2024-09-13","close":9534.6582},{"date":"2024-09-19","close":9937.1133},{"date":"2024-09-20","close":10274.9727},{"date":"2024-09-23","close":10786.7354},{"date":"2024-09-24","close":10806.6074},{"date":"2024-09-25","close":10742.0166},{"date":"2024-09-26","close":11015.2891},{"date":"2024-09-27","close":10811.5771},{"date":"2024-09-30","close":10602.8984},{"date":"2024-10-02","close":10722.1445},{"date":"2024-10-04","close":11055.0361},{"date":"2024-10-07","close":11497.2383},{"date":"2024-10-08","close":11437.6152},{"date":"2024-10-10","close":11551.8936},{"date":"2024-10-11","close":11492.2695},{"date":"2024-10-14","close":11835.0996},{"date":"2024-10-15","close":11874.8496},{"date":"2024-10-16","close":11626.4199},{"date":"2024-10-17","close":12018.9365},{"date":"2024-10-18","close":11994.0938},{"date":"2024-10-21","close":11994.0938},{"date":"2024-10-22","close":12143.1504},{"date":"2024-10-23","close":11934.4717},{"date":"2024-10-24","close":11820.1934},{"date":"2024-10-25","close":12043.7793},{"date":"2024-10-28","close":12018.9365},{"date":"2024-10-29","close":12023.9062},{"date":"2024-10-30","close":12064.0},{"date":"2024-10-31","close":11815.2266},{"date":"2024-11-01","close":11700.9492},{"date":"2024-11-04","close":11596.6084},{"date":"2024-11-05","close":11378.0},{"date":"2024-11-06","close":12128.2441},{"date":"2024-11-07","close":12560.5088},{"date":"2024-11-08","close":12605.2256},{"date":"2024-11-11","close":12853.6533},{"date":"2024-11-12","close":12928.1826},{"date":"2024-11-13","close":12575.4141},{"date":"2024-11-14","close":12615.1631},{"date":"2024-11-15","close":12356.7979},{"date":"2024-11-18","close":12267.3643},{"date":"2024-11-19","close":12411.4531},{"date":"2024-11-20","close":12784.0947},{"date":"2024-11-21","close":12808.9365},{"date":"2024-11-22","close":13280.9502},{"date":"2024-11-25","close":13454.8496},{"date":"2024-11-26","close":13116.9873},{"date":"2024-11-27","close":13340.5732},{"date":"2024-11-28","close":12982.8359},{"date":"2024-11-29","close":12967.9316},{"date":"2024-12-02","close":13176.6113},{"date":"2024-12-03","close":13052.3955},{"date":"2024-12-04","close":13057.3652},{"date":"2024-12-05","close":13290.8867},{"date":"2024-12-06","close":13395.2256},{"date":"2024-12-09","close":13524.4102},{"date":"2024-12-10","close":12977.8672},{"date":"2024-12-11","close":12654.9131},{"date":"2024-12-12","close":12987.8047},{"date":"2024-12-13","close":12957.9951},{"date":"2024-12-16","close":12938.1191},{"date":"2024-12-17","close":13032.5215},{"date":"2024-12-18","close":12749.3154},{"date":"2024-12-19","close":12366.7354},{"date":"2024-12-20","close":12466.1064},{"date":"2024-12-23","close":12803.9678},{"date":"2024-12-24","close":12794.0303},{"date":"2024-12-26","close":12967.9316},{"date":"2024-12-27","close":12982.8359},{"date":"2024-12-30","close":12754.2832},{"date":"2025-01-02","close":12719.5039},{"date":"2025-01-03","close":12957.9951},{"date":"2025-01-06","close":13449.8809},{"date":"2025-01-07","close":13683.4023},{"date":"2025-01-08","close":13519.4404},{"date":"2025-01-09","close":13400.1953},{"date":"2025-01-10","close":13544.2832},{"date":"2025-01-13","close":13892.083},{"date":"2025-01-14","close":13708.2451},{"date":"2025-01-15","close":13981.5166},{"date":"2025-01-16","close":14185.2266},{"date":"2025-01-17","close":14547.9316},{"date":"2025-01-20","close":14503.2148},{"date":"2025-01-21","close":14503.2148},{"date":"2025-01-22","close":15253.4658},{"date":"2025-01-23","close":15551.5791},{"date":"2025-01-24","close":15850.1699},{"date":"2025-01-31","close":14317.4062},{"date":"2025-02-03","close":13471.4004},{"date":"2025-02-04","close":13710.2734},{"date":"2025-02-05","close":13342.0117},{"date":"2025-02-06","close":13789.8975},{"date":"2025-02-07","close":13720.2266},{"date":"2025-02-10","close":13844.6387},{"date":"2025-02-11","close":14063.6045},{"date":"2025-02-12","close":13869.5215},{"date":"2025-02-13","close":13556.001},{"date":"2025-02-14","close":13307.1777},{"date":"2025-02-17","close":13227.5518},{"date":"2025-02-18","close":13272.3398},{"date":"2025-02-19","close":13346.9893},{"date":"2025-02-20","close":13227.5518},{"date":"2025-02-21","close":12874.2207},{"date":"2025-02-24","close":12107.8379},{"date":"2025-02-25","close":11495.7275},{"date":"2025-02-26","close":11610.1875},{"date":"2025-02-27","close":12167.5566},{"date":"2025-02-28","close":11495.7275},{"date":"2025-03-04","close":10983.1484},{"date":"2025-03-05","close":11217.0449},{"date":"2025-03-06","close":11072.7246},{"date":"2025-03-07","close":10470.5674},{"date":"2025-03-10","close":10336.2012},{"date":"2025-03-11","close":9982.8701},{"date":"2025-03-12","close":10351.1309},{"date":"2025-03-13","close":10530.2871},{"date":"2025-03-14","close":10689.5352},{"date":"2025-03-17","close":10873.665},{"date":"2025-03-18","close":11137.4199},{"date":"2025-03-19","close":10968.2188},{"date":"2025-03-20","close":11535.5391},{"date":"2025-03-21","close":11376.29},{"date":"2025-03-24","close":11550.4697},{"date":"2025-03-25","close":11784.3652},{"date":"2025-03-26","close":11674.8838},{"date":"2025-03-27","close":11017.9834},{"date":"2025-03-28","close":10639.7686},{"date":"2025-03-31","close":10246.625},{"date":"2025-04-01","close":10400.8965},{"date":"2025-04-02","close":10619.8623},{"date":"2025-04-03","close":10530.2871},{"date":"2025-04-04","close":9808.6924},{"date":"2025-04-07","close":8634.2373},{"date":"2025-04-08","close":9594.7031},{"date":"2025-04-09","close":9370.7598},{"date":"2025-04-10","close":10560.1445},{"date":"2025-04-11","close":10331.2266},{"date":"2025-04-14","close":10415.8271},{"date":"2025-04-15","close":10266.5322},{"date":"2025-04-16","close":10017.7061},{"date":"2025-04-17","close":10221.7441},{"date":"2025-04-18","close":10167.002},{"date":"2025-04-21","close":10002.7773},{"date":"2025-04-22","close":9768.8809},{"date":"2025-04-23","close":10356.1074},{"date":"2025-04-24","close":10440.709},{"date":"2025-04-25","close":11057.7959},{"date":"2025-04-28","close":11246.9023},{"date":"2025-04-29","close":11327.6016},{"date":"2025-04-30","close":11168.1982},{"date":"2025-05-02","close":11795.8486},{"date":"2025-05-07","close":12224.2441},{"date":"2025-05-08","close":12264.0967},{"date":"2025-05-09","close":12244.1699},{"date":"2025-05-12","close":12528.1084},{"date":"2025-05-13","close":12767.2129},{"date":"2025-05-14","close":13419.7705},{"date":"2025-05-15","close":13100.9639},{"date":"2025-05-16","close":13056.1328},{"date":"2025-05-19","close":12956.5049},{"date":"2025-05-20","close":13290.2549},{"date":"2025-05-21","close":13190.627},{"date":"2025-05-22","close":13066.0938},{"date":"2025-05-23","close":13584.1562},{"date":"2025-05-26","close":13569.2109},{"date":"2025-05-27","close":13698.7256},{"date":"2025-05-28","close":13778.4277},{"date":"2025-05-29","close":14211.8066},{"date":"2025-05-30","close":13638.9502},{"date":"2025-06-02","close":13484.5273},{"date":"2025-06-04","close":13972.7002},{"date":"2025-06-05","close":13763.4824},{"date":"2025-06-09","close":13838.2041},{"date":"2025-06-10","close":13922.8857},{"date":"2025-06-11","close":13763.4824},{"date":"2025-06-12","close":13863.1104},{"date":"2025-06-13","close":13803.333},{"date":"2025-06-16","close":13997.6074},{"date":"2025-06-17","close":14226.75},{"date":"2025-06-18","close":14231.7305},{"date":"2025-06-19","close":14261.6191},{"date":"2025-06-20","close":14216.7861},{"date":"2025-06-23","close":14246.6748},{"date":"2025-06-24","close":14555.5186},{"date":"2025-06-25","close":14739.8281},{"date":"2025-06-26","close":14555.5186},{"date":"2025-06-27","close":14779.6797},{"date":"2025-06-30","close":14874.3262},{"date":"2025-07-01","close":14939.083},{"date":"2025-07-02","close":14655.1465},{"date":"2025-07-03","close":14555.5186},{"date":"2025-07-04","close":14739.8281},{"date":"2025-07-07","close":14739.8281},{"date":"2025-07-08","close":15018.7842},{"date":"2025-07-09","close":14909.1943},{"date":"2025-07-10","close":15053.6533},{"date":"2025-07-11","close":15093.5049},{"date":"2025-07-14","close":15267.8525},{"date":"2025-07-15","close":15756.0254},{"date":"2025-07-16","close":15591.6416},{"date":"2025-07-17","close":15761.0078},{"date":"2025-07-18","close":16094.7568},{"date":"2025-07-21","close":16353.7871},{"date":"2025-07-22","close":15990.1484},{"date":"2025-07-23","close":16020.0371},{"date":"2025-07-24","close":16468.3574},{"date":"2025-07-25","close":16692.5195},{"date":"2025-07-28","close":17230.5059},{"date":"2025-07-29","close":17444.7031},{"date":"2025-07-30","close":17140.582},{"date":"2025-07-31","close":17564.3594},{"date":"2025-08-01","close":17519.4883},{"date":"2025-08-04","close":17220.3496},{"date":"2025-08-05","close":17629.1719},{"date":"2025-08-06","close":17379.8926},{"date":"2025-08-07","close":17359.9473},{"date":"2025-08-08","close":17250.2637},{"date":"2025-08-11","close":17145.5684},{"date":"2025-08-12","close":16906.2578},{"date":"2025-08-13","close":17340.0039},{"date":"2025-08-14","close":16831.4727},{"date":"2025-08-18","close":16497.4375},{"date":"2025-08-19","close":16522.3613},{"date":"2025-08-20","close":15993.8877},{"date":"2025-08-21","close":16213.2549},{"date":"2025-08-22","close":15934.0605},{"date":"2025-08-25","close":16138.4717},{"date":"2025-08-26","close":16113.542},{"date":"2025-08-27","close":16567.2344},{"date":"2025-08-28","close":16347.8662},{"date":"2025-08-29","close":16617.0918},{"date":"2025-09-01","close":16198.2979},{"date":"2025-09-02","close":16113.542},{"date":"2025-09-03","close":15978.9307},{"date":"2025-09-04","close":16183.3418},{"date":"2025-09-05","close":16238.1826},{"date":"2025-09-08","close":16043.7441},{"date":"2025-09-09","close":16028.7861},{"date":"2025-09-10","close":16462.5352},{"date":"2025-09-11","close":16946.1426},{"date":"2025-09-12","close":16961.0996},{"date":"2025-09-15","close":16891.2988},{"date":"2025-09-16","close":17235.3086},{"date":"2025-09-17","close":16951.127},{"date":"2025-09-18","close":17100.6953},{"date":"2025-09-19","close":17389.8633},{"date":"2025-09-22","close":18157.6484},{"date":"2025-09-23","close":18496.6719},{"date":"2025-09-24","close":18247.3906},{"date":"2025-09-25","close":18077.8789},{"date":"2025-09-26","close":17768.7715},{"date":"2025-09-29","close":17808.6562},{"date":"2025-09-30","close":17828.5957},{"date":"2025-10-01","close":17634.1602},{"date":"2025-10-02","close":18127.7324},{"date":"2025-10-10","close":19414.0273},{"date":"2025-10-13","close":19588.5234},{"date":"2025-10-14","close":19947.4902},{"date":"2025-10-15","close":20525.8223},{"date":"2025-10-16","close":20894.7559},{"date":"2025-10-17","close":20092.0723},{"date":"2025-10-20","close":20166.8555},{"date":"2025-10-21","close":19772.9922},{"date":"2025-10-22","close":19294.3711},{"date":"2025-10-23","close":18446.8145},{"date":"2025-10-24","close":19224.5723},{"date":"2025-10-27","close":19827.834},{"date":"2025-10-28","close":19573.5664},{"date":"2025-10-29","close":19538.668},{"date":"2025-10-30","close":20106.4375},{"date":"2025-10-31","close":19807.084},{"date":"2025-11-03","close":19647.4316},{"date":"2025-11-04","close":19108.5977},{"date":"2025-11-05","close":18629.6367},{"date":"2025-11-06","close":19168.4707},{"date":"2025-11-07","close":18365.2109},{"date":"2025-11-10","close":19008.8145},{"date":"2025-11-11","close":18714.4531},{"date":"2025-11-12","close":18390.1562},{"date":"2025-11-13","close":18345.252},{"date":"2025-11-14","close":17127.8906},{"date":"2025-11-17","close":17696.6582},{"date":"2025-11-18","close":17003.1602},{"date":"2025-11-19","close":17147.8477},{"date":"2025-11-20","close":18464.9941},{"date":"2025-11-21","close":16658.9062},{"date":"2025-11-24","close":16773.6562},{"date":"2025-11-25","close":17447.1973},{"date":"2025-11-26","close":17417.2637},{"date":"2025-11-27","close":17656.7461},{"date":"2025-11-28","close":17881.2578},{"date":"2025-12-01","close":17836.3555},{"date":"2025-12-02","close":17447.1973},{"date":"2025-12-03","close":17791.4531},{"date":"2025-12-04","close":17706.6367},{"date":"2025-12-05","close":18499.918},{"date":"2025-12-08","close":18400.1348},{"date":"2025-12-09","close":18135.707},{"date":"2025-12-10","close":18310.3301},{"date":"2025-12-11","close":18275.4043},{"date":"2025-12-12","close":18884.084},{"date":"2025-12-15","close":17736.5723},{"date":"2025-12-16","close":17112.9219},{"date":"2025-12-17","close":17462.166},{"date":"2025-12-18","close":16264.7607},{"date":"2025-12-19","close":16579.0801},{"date":"2025-12-22","close":17217.6973},{"date":"2025-12-23","close":17242.6426},{"date":"2025-12-24","close":16928.3223},{"date":"2025-12-26","close":16893.3984},{"date":"2025-12-29","close":16643.9395},{"date":"2025-12-30","close":16399.4707},{"date":"2026-01-02","close":16633.9609},{"date":"2026-01-05","close":17402.2949},{"date":"2026-01-06","close":17457.1777},{"date":"2026-01-07","close":17497.0898},{"date":"2026-01-08","close":17142.8594},{"date":"2026-01-09","close":16718.7793},{"date":"2026-01-12","close":17327.459},{"date":"2026-01-13","close":17901.2129},{"date":"2026-01-14","close":18140.6953},{"date":"2026-01-15","close":17891.2363},{"date":"2026-01-16","close":18335.2754},{"date":"2026-01-19","close":18140.6973},{"date":"2026-01-20","close":17941.1289},{"date":"2026-01-21","close":18120.7383},{"date":"2026-01-22","close":18295.3613},{"date":"2026-01-23","close":18080.8262},{"date":"2026-01-26","close":17442.209},{"date":"2026-01-27","close":17651.7559},{"date":"2026-01-28","close":18115.75},{"date":"2026-01-29","close":18376.3438},{"date":"2026-01-30","close":17937.0293},{"date":"2026-02-02","close":17288.041},{"date":"2026-02-03","close":18026.8887},{"date":"2026-02-04","close":18361.3672},{"date":"2026-02-05","close":17672.4414},{"date":"2026-02-06","close":17347.9473},{"date":"2026-02-09","close":18386.3281},{"date":"2026-02-10","close":18955.4395},{"date":"2026-02-11","close":18715.8145},{"date":"2026-02-12","close":19414.7246},{"date":"2026-02-13","close":18795.6895},{"date":"2026-02-19","close":19419.7168},{"date":"2026-02-20","close":19664.3359},{"date":"2026-02-23","close":19379.7793},{"date":"2026-02-24","close":19699.2793},{"date":"2026-02-25","close":20108.6426},{"date":"2026-02-26","close":20353.2617},{"date":"2026-02-27","close":20123.6191},{"date":"2026-03-03","close":20233.4473},{"date":"2026-03-04","close":19329.8574},{"date":"2026-03-05","close":20093.666},{"date":"2026-03-06","close":20008.7969},{"date":"2026-03-09","close":18735.7832},{"date":"2026-03-10","close":19988.8301},{"date":"2026-03-11","close":20253.416},{"date":"2026-03-12","close":20108.6426},{"date":"2026-03-13","close":20348.2676},{"date":"2026-03-16","close":20088.6738},{"date":"2026-03-17","close":20178.5332},{"date":"2026-03-18","close":20617.8496},{"date":"2026-03-19","close":20542.9648},{"date":"2026-03-20","close":20892.4199},{"date":"2026-03-23","close":19719.25},{"date":"2026-03-24","close":19918.9375},{"date":"2026-03-25","close":20807.5527},{"date":"2026-03-26","close":20802.5605},{"date":"2026-03-27","close":20118.627},{"date":"2026-03-30","close":19933.9141},{"date":"2026-03-31","close":19220.0293},{"date":"2026-04-01","close":20118.627},{"date":"2026-04-02","close":19839.0625},{"date":"2026-04-03","close":20273.3867},{"date":"2026-04-06","close":20358.252},{"date":"2026-04-07","close":20128.6113},{"date":"2026-04-08","close":20807.5527},{"date":"2026-04-09","close":20772.6055},{"date":"2026-04-10","close":21241.875},{"date":"2026-04-13","close":21546.4004},{"date":"2026-04-14","close":22589.7734},{"date":"2026-04-15","close":22989.1504},{"date":"2026-04-16","close":23138.918},{"date":"2026-04-17","close":22809.4316},{"date":"2026-04-20","close":22999.1348},{"date":"2026-04-21","close":23573.2402},{"date":"2026-04-22","close":23742.9746},{"date":"2026-04-23","close":24252.1797},{"date":"2026-04-24","close":25270.5918},{"date":"2026-04-27","close":24866.2246},{"date":"2026-04-28","close":24966.0684},{"date":"2026-04-29","close":24581.3594},{"date":"2026-04-30","close":24666.2949},{"date":"2026-05-04","close":26055.2422},{"date":"2026-05-06","close":27359.252},{"date":"2026-05-07","close":27828.8965},{"date":"2026-05-08","close":26909.5938},{"date":"2026-05-11","close":26300.0566},{"date":"2026-05-12","close":27559.1016},{"date":"2026-05-13","close":27808.9121},{"date":"2026-05-14","close":27778.9336},{"date":"2026-05-15","close":27609.0625},{"date":"2026-05-18","close":26829.6543},{"date":"2026-05-19","close":25350.7754},{"date":"2026-05-20","close":25085.9766},{"date":"2026-05-21","close":25690.5176},{"date":"2026-05-22","close":26514.8926},{"date":"2026-05-26","close":26310.0488},{"date":"2026-05-27","close":26375.0},{"date":"2026-05-28","close":25780.4492},{"date":"2026-05-29","close":25870.3809},{"date":"2026-06-01","close":25585.5977},{"date":"2026-06-02","close":25315.8027},{"date":"2026-06-04","close":26320.041},{"date":"2026-06-05","close":26594.832},{"date":"2026-06-08","close":25060.9961},{"date":"2026-06-09","close":25016.0293},{"date":"2026-06-10","close":24311.5645},{"date":"2026-06-11","close":23472.2012},{"date":"2026-06-12","close":24491.4277},{"date":"2026-06-15","close":25825.416},{"date":"2026-06-16","close":25820.4199},{"date":"2026-06-17","close":25865.3848},{"date":"2026-06-18","close":26669.7754},{"date":"2026-06-19","close":26859.6309},{"date":"2026-06-22","close":27474.166},{"date":"2026-06-23","close":27444.1875},{"date":"2026-06-24","close":27194.377},{"date":"2026-06-25","close":27948.8047},{"date":"2026-06-26","close":26994.5293},{"date":"2026-06-29","close":26160.1621},{"date":"2026-06-30","close":27039.4961},{"date":"2026-07-01","close":28228.5938},{"date":"2026-07-02","close":26539.875},{"date":"2026-07-03","close":25525.6426},{"date":"2026-07-06","close":25540.6309},{"date":"2026-07-07","close":25415.7266},{"date":"2026-07-08","close":23946.8398},{"date":"2026-07-09","close":24301.5723},{"date":"2026-07-10","close":24436.4688},{"date":"2026-07-13","close":23672.0488},{"date":"2026-07-14","close":23437.2266},{"date":"2026-07-15","close":23846.916},{"date":"2026-07-16","close":23182.4199},{"date":"2026-07-20","close":22178.1816},{"date":"2026-07-21","close":22522.9199},{"date":"2026-07-22","close":23112.4727},{"date":"2026-07-23","close":22722.7695},{"date":"2026-07-24","close":22672.8066},{"date":"2026-07-27","close":22308.084},{"date":"2026-07-28","close":20999.0762},{"date":"2026-07-29","close":19780.0},{"date":"2026-07-30","close":18325.0},{"date":"2026-07-31","close":20665.0},{"date":"2026-08-03","close":20630.0},{"date":"2026-08-04","close":21170.0},{"date":"2026-08-05","close":21455.0},{"date":"2026-08-06","close":21040.0},{"date":"2026-08-07","close":20910.0},{"date":"2026-08-10","close":20940.0},{"date":"2026-08-11","close":20570.0},{"date":"2026-08-12","close":21000.0},{"date":"2026-08-13","close":21695.0},{"date":"2026-08-14","close":21490.0},{"date":"2026-08-18","close":21870.0},{"date":"2026-08-19","close":20265.0},{"date":"2026-08-20","close":20160.0},{"date":"2026-08-21","close":19565.0},{"date":"2026-08-24","close":19025.0},{"date":"2026-08-25","close":19410.0},{"date":"2026-08-26","close":19145.0},{"date":"2026-08-27","close":19885.0},{"date":"2026-08-28","close":19380.0},{"date":"2026-08-31","close":18535.0},{"date":"2026-09-01","close":18460.0},{"date":"2026-09-02","close":18090.0},{"date":"2026-09-03","close":18325.0},{"date":"2026-09-04","close":18935.0},{"date":"2026-09-07","close":19400.0},{"date":"2026-09-08","close":19500.0},{"date":"2026-09-09","close":20030.0},{"date":"2026-09-10","close":19230.0},{"date":"2026-09-11","close":18910.0},{"date":"2026-09-14","close":18980.0},{"date":"2026-09-15","close":18505.0},{"date":"2026-09-16","close":18735.0},{"date":"2026-09-17","close":19630.0},{"date":"2026-09-18","close":19860.0},{"date":"2026-09-21","close":20050.0},{"date":"2026-09-22","close":19510.0},{"date":"2026-09-23","close":19755.0},{"date":"2026-09-28","close":19590.0},{"date":"2026-09-29","close":19150.0},{"date":"2026-09-30","close":19730.0},{"date":"2026-10-01","close":19900.0},{"date":"2026-10-02","close":19665.0},{"date":"2026-10-06","close":20080.0},{"date":"2026-10-07","close":20625.0},{"date":"2026-10-08","close":19960.0},{"date":"2026-10-12","close":19695.0},{"date":"2026-10-13","close":19025.0},{"date":"2026-10-14","close":18990.0},{"date":"2026-10-15","close":17605.0},{"date":"2026-10-16","close":17475.0},{"date":"2026-10-19","close":17345.0},{"date":"2026-10-20","close":16650.0},{"date":"2026-10-21","close":16810.0},{"date":"2026-10-22","close":16395.0},{"date":"2026-10-23","close":15285.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-15049.0,"foreign_net":-40606.0,"institution_net":55655.0},{"date":"2026-10-21","retail_net":64935.0,"foreign_net":-246157.0,"institution_net":181222.0},{"date":"2026-10-20","retail_net":-163913.0,"foreign_net":7673.0,"institution_net":156240.0},{"date":"2026-10-19","retail_net":81120.0,"foreign_net":15994.0,"institution_net":-97114.0},{"date":"2026-10-16","retail_net":117360.0,"foreign_net":-74675.0,"institution_net":-42685.0},{"date":"2026-10-15","retail_net":-105456.0,"foreign_net":49112.0,"institution_net":56344.0},{"date":"2026-10-14","retail_net":48073.0,"foreign_net":-64080.0,"institution_net":16007.0},{"date":"2026-10-13","retail_net":-223493.0,"foreign_net":28234.0,"institution_net":195259.0},{"date":"2026-10-12","retail_net":74076.0,"foreign_net":53175.0,"institution_net":-127251.0},{"date":"2026-10-08","retail_net":1649.0,"foreign_net":84372.0,"institution_net":-86021.0},{"date":"2026-10-07","retail_net":-29001.0,"foreign_net":43564.0,"institution_net":-14563.0},{"date":"2026-10-06","retail_net":-57558.0,"foreign_net":18840.0,"institution_net":38718.0},{"date":"2026-10-02","retail_net":226484.0,"foreign_net":145089.0,"institution_net":-371573.0},{"date":"2026-10-01","retail_net":53783.0,"foreign_net":-87585.0,"institution_net":33802.0},{"date":"2026-09-30","retail_net":-22688.0,"foreign_net":46205.0,"institution_net":-23517.0},{"date":"2026-09-29","retail_net":49420.0,"foreign_net":-40022.0,"institution_net":-9398.0},{"date":"2026-09-28","retail_net":-18104.0,"foreign_net":-10366.0,"institution_net":28470.0},{"date":"2026-09-23","retail_net":-42154.0,"foreign_net":-7787.0,"institution_net":49941.0},{"date":"2026-09-22","retail_net":87391.0,"foreign_net":-12351.0,"institution_net":-75040.0},{"date":"2026-09-21","retail_net":13296.0,"foreign_net":55745.0,"institution_net":-69041.0},{"date":"2026-09-18","retail_net":18577.0,"foreign_net":-29402.0,"institution_net":10825.0},{"date":"2026-09-17","retail_net":-47099.0,"foreign_net":29811.0,"institution_net":17288.0},{"date":"2026-09-16","retail_net":17552.0,"foreign_net":-6099.0,"institution_net":-11453.0},{"date":"2026-09-15","retail_net":47188.0,"foreign_net":-11712.0,"institution_net":-35476.0},{"date":"2026-09-14","retail_net":-28938.0,"foreign_net":11379.0,"institution_net":17559.0},{"date":"2026-09-11","retail_net":34229.0,"foreign_net":51247.0,"institution_net":-85476.0},{"date":"2026-09-10","retail_net":69961.0,"foreign_net":52057.0,"institution_net":-122018.0},{"date":"2026-09-09","retail_net":21327.0,"foreign_net":-37227.0,"institution_net":15900.0},{"date":"2026-09-08","retail_net":-81647.0,"foreign_net":-31878.0,"institution_net":113525.0},{"date":"2026-09-07","retail_net":181440.0,"foreign_net":87067.0,"institution_net":-268507.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-15049.0,"foreign_net":-40606.0,"institution_net":55655.0},"d3":{"retail_net":-114027.0,"foreign_net":-279090.0,"institution_net":393117.0},"d7":{"retail_net":27070.0,"foreign_net":-352739.0,"institution_net":325669.0},"d14":{"retail_net":73010.0,"foreign_net":-67050.0,"institution_net":-5960.0},"d30":{"retail_net":372761.0,"foreign_net":79617.0,"institution_net":-452378.0}},"analysis":"최근 5일 외국인 순매수 -33.78만, 기관 순매수 25.33만. 30일 누적: 외국인 7.96만, 기관 -45.24만.","foreign_flow":-337771.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":253318.0},"insider_trades":[],"price_analysis":{"current":15510.0,"low_30d":15020.0,"support":15597.5,"high_30d":20795.0,"change_1d":-5.4,"change_7d":-10.6,"change_30d":-20.5,"resistance":20217.5,"position_in_range":8.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 22 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국AI전력핵심인프라","phase":"above-fold","symbol_resolved":true}