{"status":"ok","report":{"etf":{"aum":730200000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":39.2},{"name":"삼성전자","ticker":"005930","weight":39.02},{"name":"TIGER 반도체TOP10","ticker":"396500","weight":29.99},{"name":"SK스퀘어","ticker":"402340","weight":28.26},{"name":"DB하이텍","ticker":"000990","weight":5.22},{"name":"한미반도체","ticker":"042700","weight":3.97},{"name":"이수페타시스","ticker":"007660","weight":2.01},{"name":"주성엔지니어링","ticker":"036930","weight":1.96},{"name":"원익IPS","ticker":"240810","weight":1.89},{"name":"리노공업","ticker":"058470","weight":1.51}],"base_index":"FnGuide 반도체TOP10레버리지(2x) 지수(PR)","aum_display":"7,302억","expense_ratio":0.49,"dividend_yield":null,"holdings_count":10,"tracking_error":7.75},"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":"2026-10-23T09:56:20.749635+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":"F","metrics":[{"name":"RSI (14)","unit":"","value":19.2,"direction":null,"percentile":19},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-43.8,"direction":"higher_better","percentile":16}],"summary":"RSI 19","percentile":22}},"is_etf":true,"signals":[],"summary":"TIGER 반도체TOP10레버리지(488080)은(는) FnGuide 반도체TOP10레버리지(2x) 지수(PR)를 추종하는 ETF입니다, 순자산 7,302억. 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":0.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.02%","value_pct":0.02},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.0215},"catalysts":["RSI 19 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-4127.7575442724265,"grade":"C","trend":"하락","atr_14":3261.0714285714284,"rsi_14":19.165148252443274,"sma_20":31800.25,"sma_60":31615.25,"comment":"하락 추세, RSI 19","analysis":"RSI(14) 19.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4127.76)가 시그널선(-2449.18)을 하회합니다(데드크로스). SMA20 31800, SMA60 31615 — 혼조세입니다. 볼린저밴드 15544~48057 (현재 위치 14%).","bb_lower":15543.821586907536,"bb_upper":48056.678413092464,"macd_signal":-2449.1849241771824},"change_pct":3.24,"chart_data":[{"date":"2024-10-23","open":5563,"high":5963,"low":5498,"close":5923,"volume":585878},{"date":"2024-10-24","open":5788,"high":5868,"low":5643,"close":5668,"volume":816796},{"date":"2024-10-25","open":5738,"high":5828,"low":5553,"close":5628,"volume":925114},{"date":"2024-10-28","open":5673,"high":5708,"low":5593,"close":5673,"volume":480061},{"date":"2024-10-29","open":5673,"high":5683,"low":5403,"close":5598,"volume":481601},{"date":"2024-10-30","open":5638,"high":5793,"low":5603,"close":5613,"volume":465672},{"date":"2024-10-31","open":5518,"high":5718,"low":5403,"close":5558,"volume":470546},{"date":"2024-11-01","open":5383,"high":5538,"low":5343,"close":5393,"volume":331856},{"date":"2024-11-04","open":5448,"high":5703,"low":5393,"close":5703,"volume":290679},{"date":"2024-11-05","open":5548,"high":5773,"low":5548,"close":5648,"volume":140622},{"date":"2024-11-06","open":5798,"high":5863,"low":5518,"close":5638,"volume":869231},{"date":"2024-11-07","open":5638,"high":5698,"low":5498,"close":5578,"volume":590958},{"date":"2024-11-08","open":5698,"high":5843,"low":5598,"close":5598,"volume":543653},{"date":"2024-11-11","open":5588,"high":5588,"low":5113,"close":5133,"volume":665309},{"date":"2024-11-12","open":5028,"high":5028,"low":4748,"close":4748,"volume":1071157},{"date":"2024-11-13","open":4698,"high":4808,"low":4473,"close":4508,"volume":1254588},{"date":"2024-11-14","open":4429,"high":4549,"low":4208,"close":4233,"volume":1118924},{"date":"2024-11-15","open":4278,"high":4608,"low":4248,"close":4558,"volume":1243908},{"date":"2024-11-18","open":4758,"high":4768,"low":4413,"close":4458,"volume":874434},{"date":"2024-11-19","open":4498,"high":4533,"low":4388,"close":4488,"volume":882491},{"date":"2024-11-20","open":4578,"high":4603,"low":4398,"close":4458,"volume":708282},{"date":"2024-11-21","open":4383,"high":4533,"low":4368,"close":4418,"volume":650582},{"date":"2024-11-22","open":4458,"high":4668,"low":4453,"close":4538,"volume":559448},{"date":"2024-11-25","open":4583,"high":4768,"low":4583,"close":4738,"volume":716312},{"date":"2024-11-26","open":4728,"high":4768,"low":4623,"close":4648,"volume":709602},{"date":"2024-11-27","open":4593,"high":4593,"low":4253,"close":4293,"volume":971078},{"date":"2024-11-28","open":4294,"high":4294,"low":4114,"close":4134,"volume":996258},{"date":"2024-11-29","open":4089,"high":4104,"low":3864,"close":3949,"volume":1202223},{"date":"2024-12-02","open":3984,"high":4244,"low":3829,"close":3829,"volume":781410},{"date":"2024-12-03","open":3829,"high":4019,"low":3829,"close":4004,"volume":676858},{"date":"2024-12-04","open":3804,"high":4004,"low":3804,"close":4004,"volume":757673},{"date":"2024-12-05","open":4073,"high":4249,"low":4043,"close":4193,"volume":1049188},{"date":"2024-12-06","open":4169,"high":4189,"low":3899,"close":4064,"volume":912580},{"date":"2024-12-09","open":3969,"high":4044,"low":3874,"close":3904,"volume":300167},{"date":"2024-12-10","open":3904,"high":4054,"low":3904,"close":4034,"volume":272651},{"date":"2024-12-11","open":3938,"high":4248,"low":3938,"close":4228,"volume":413434},{"date":"2024-12-12","open":4233,"high":4563,"low":4233,"close":4493,"volume":586519},{"date":"2024-12-13","open":4468,"high":4548,"low":4413,"close":4493,"volume":248616},{"date":"2024-12-16","open":4613,"high":4658,"low":4463,"close":4518,"volume":478275},{"date":"2024-12-17","open":4573,"high":4698,"low":4573,"close":4638,"volume":596393},{"date":"2024-12-18","open":4618,"high":4748,"low":4603,"close":4748,"volume":385636},{"date":"2024-12-19","open":4518,"high":4633,"low":4203,"close":4408,"volume":1065952},{"date":"2024-12-20","open":4419,"high":4419,"low":4093,"close":4169,"volume":292319},{"date":"2024-12-23","open":4238,"high":4493,"low":4198,"close":4368,"volume":314623},{"date":"2024-12-24","open":4468,"high":4513,"low":4383,"close":4438,"volume":94231},{"date":"2024-12-26","open":4443,"high":4498,"low":4283,"close":4313,"volume":204211},{"date":"2024-12-27","open":4288,"high":4493,"low":4288,"close":4378,"volume":410766},{"date":"2024-12-30","open":4253,"high":4423,"low":4243,"close":4373,"volume":207036},{"date":"2025-01-02","open":4328,"high":4478,"low":4208,"close":4478,"volume":355328},{"date":"2025-01-03","open":4468,"high":4953,"low":4468,"close":4888,"volume":820625},{"date":"2025-01-06","open":5013,"high":5438,"low":5013,"close":5398,"volume":1011759},{"date":"2025-01-07","open":5628,"high":5668,"low":5258,"close":5283,"volume":547587},{"date":"2025-01-08","open":5088,"high":5723,"low":5073,"close":5708,"volume":950609},{"date":"2025-01-09","open":5748,"high":5858,"low":5688,"close":5758,"volume":837911},{"date":"2025-01-10","open":5708,"high":5898,"low":5548,"close":5548,"volume":331415},{"date":"2025-01-13","open":5413,"high":5533,"low":5213,"close":5213,"volume":287344},{"date":"2025-01-14","open":5308,"high":5308,"low":5103,"close":5213,"volume":231322},{"date":"2025-01-15","open":5283,"high":5393,"low":5213,"close":5223,"volume":421690},{"date":"2025-01-16","open":5498,"high":5618,"low":5408,"close":5488,"volume":425410},{"date":"2025-01-17","open":5433,"high":5763,"low":5418,"close":5723,"volume":379795},{"date":"2025-01-20","open":5753,"high":5883,"low":5578,"close":5608,"volume":320035},{"date":"2025-01-21","open":5793,"high":5913,"low":5653,"close":5848,"volume":379985},{"date":"2025-01-22","open":5993,"high":6313,"low":5848,"close":6258,"volume":557915},{"date":"2025-01-23","open":6203,"high":6203,"low":5903,"close":5968,"volume":575332},{"date":"2025-01-24","open":6038,"high":6248,"low":5973,"close":6048,"volume":268416},{"date":"2025-01-31","open":5333,"high":5428,"low":5148,"close":5318,"volume":783475},{"date":"2025-02-03","open":5008,"high":5033,"low":4758,"close":4843,"volume":645128},{"date":"2025-02-04","open":5028,"high":5188,"low":4898,"close":4943,"volume":751705},{"date":"2025-02-05","open":5038,"high":5208,"low":5038,"close":5133,"volume":452730},{"date":"2025-02-06","open":5303,"high":5373,"low":5243,"close":5318,"volume":303757},{"date":"2025-02-07","open":5358,"high":5423,"low":5268,"close":5348,"volume":706577},{"date":"2025-02-10","open":5173,"high":5458,"low":5048,"close":5443,"volume":363850},{"date":"2025-02-11","open":5498,"high":5598,"low":5378,"close":5498,"volume":329445},{"date":"2025-02-12","open":5478,"high":5538,"low":5338,"close":5478,"volume":163766},{"date":"2025-02-13","open":5483,"high":5703,"low":5483,"close":5603,"volume":318663},{"date":"2025-02-14","open":5668,"high":5773,"low":5568,"close":5683,"volume":540942},{"date":"2025-02-17","open":5743,"high":5893,"low":5728,"close":5768,"volume":269032},{"date":"2025-02-18","open":5813,"high":5813,"low":5653,"close":5788,"volume":178760},{"date":"2025-02-19","open":5983,"high":6298,"low":5963,"close":6223,"volume":494068},{"date":"2025-02-20","open":6188,"high":6293,"low":6063,"close":6063,"volume":344072},{"date":"2025-02-21","open":6118,"high":6118,"low":5828,"close":6043,"volume":377183},{"date":"2025-02-24","open":5758,"high":5788,"low":5598,"close":5743,"volume":486873},{"date":"2025-02-25","open":5603,"high":5778,"low":5528,"close":5688,"volume":239395},{"date":"2025-02-26","open":5613,"high":5738,"low":5548,"close":5668,"volume":146566},{"date":"2025-02-27","open":5763,"high":5773,"low":5518,"close":5523,"volume":329672},{"date":"2025-02-28","open":5228,"high":5228,"low":4953,"close":5003,"volume":667226},{"date":"2025-03-04","open":4878,"high":4938,"low":4758,"close":4878,"volume":249191},{"date":"2025-03-05","open":4988,"high":5063,"low":4873,"close":5008,"volume":242426},{"date":"2025-03-06","open":5068,"high":5073,"low":4723,"close":4773,"volume":528290},{"date":"2025-03-07","open":4628,"high":4845,"low":4618,"close":4838,"volume":253035},{"date":"2025-03-10","open":4738,"high":4898,"low":4708,"close":4813,"volume":170487},{"date":"2025-03-11","open":4498,"high":4798,"low":4473,"close":4788,"volume":201606},{"date":"2025-03-12","open":4778,"high":5243,"low":4778,"close":5223,"volume":430855},{"date":"2025-03-13","open":5398,"high":5463,"low":5048,"close":5048,"volume":365680},{"date":"2025-03-14","open":5078,"high":5343,"low":5078,"close":5293,"volume":371935},{"date":"2025-03-17","open":5498,"high":5603,"low":5423,"close":5533,"volume":610290},{"date":"2025-03-18","open":5598,"high":5668,"low":5378,"close":5418,"volume":352790},{"date":"2025-03-19","open":5393,"high":5688,"low":5388,"close":5523,"volume":327525},{"date":"2025-03-20","open":5643,"high":5743,"low":5568,"close":5733,"volume":429747},{"date":"2025-03-21","open":5698,"high":6033,"low":5698,"close":5938,"volume":559482},{"date":"2025-03-24","open":5898,"high":5898,"low":5713,"close":5723,"volume":621151},{"date":"2025-03-25","open":5843,"high":5883,"low":5523,"close":5538,"volume":485207},{"date":"2025-03-26","open":5533,"high":5778,"low":5533,"close":5713,"volume":563014},{"date":"2025-03-27","open":5548,"high":5643,"low":5463,"close":5473,"volume":356460},{"date":"2025-03-28","open":5468,"high":5468,"low":5113,"close":5158,"volume":479258},{"date":"2025-03-31","open":4908,"high":4993,"low":4653,"close":4688,"volume":552738},{"date":"2025-04-01","open":4828,"high":4918,"low":4683,"close":4898,"volume":356118},{"date":"2025-04-02","open":4928,"high":4928,"low":4768,"close":4813,"volume":473094},{"date":"2025-04-03","open":4498,"high":4663,"low":4458,"close":4643,"volume":371632},{"date":"2025-04-04","open":4464,"high":4659,"low":4148,"close":4248,"volume":921330},{"date":"2025-04-07","open":3819,"high":3876,"low":3659,"close":3659,"volume":592165},{"date":"2025-04-08","open":3904,"high":3949,"low":3719,"close":3759,"volume":309260},{"date":"2025-04-09","open":3699,"high":3759,"low":3509,"close":3599,"volume":364676},{"date":"2025-04-10","open":4204,"high":4224,"low":4049,"close":4109,"volume":554203},{"date":"2025-04-11","open":3924,"high":4124,"low":3889,"close":4104,"volume":296580},{"date":"2025-04-14","open":4219,"high":4274,"low":4084,"close":4139,"volume":347853},{"date":"2025-04-15","open":4108,"high":4224,"low":4108,"close":4169,"volume":213703},{"date":"2025-04-16","open":4049,"high":4064,"low":3854,"close":3864,"volume":415993},{"date":"2025-04-17","open":3794,"high":4034,"low":3794,"close":4009,"volume":624821},{"date":"2025-04-18","open":4009,"high":4084,"low":3914,"close":4064,"volume":291167},{"date":"2025-04-21","open":4064,"high":4279,"low":4064,"close":4139,"volume":312417},{"date":"2025-04-22","open":4069,"high":4144,"low":4039,"close":4074,"volume":174906},{"date":"2025-04-23","open":4258,"high":4413,"low":4213,"close":4383,"volume":557218},{"date":"2025-04-24","open":4493,"high":4503,"low":4318,"close":4328,"volume":355843},{"date":"2025-04-25","open":4498,"high":4593,"low":4168,"close":4468,"volume":414700},{"date":"2025-04-28","open":4479,"high":4479,"low":4168,"close":4198,"volume":392525},{"date":"2025-04-29","open":4233,"high":4298,"low":4158,"close":4223,"volume":344121},{"date":"2025-04-30","open":4244,"high":4244,"low":4069,"close":4109,"volume":216541},{"date":"2025-05-02","open":4119,"high":4219,"low":4063,"close":4159,"volume":333863},{"date":"2025-05-07","open":4248,"high":4338,"low":4223,"close":4298,"volume":169187},{"date":"2025-05-08","open":4398,"high":4503,"low":4298,"close":4378,"volume":270252},{"date":"2025-05-09","open":4399,"high":4399,"low":4188,"close":4203,"volume":371492},{"date":"2025-05-12","open":4308,"high":4618,"low":4308,"close":4618,"volume":607097},{"date":"2025-05-13","open":4758,"high":4828,"low":4628,"close":4668,"volume":546803},{"date":"2025-05-14","open":4848,"high":4908,"low":4793,"close":4858,"volume":377356},{"date":"2025-05-15","open":4873,"high":4978,"low":4648,"close":4708,"volume":486040},{"date":"2025-05-16","open":4773,"high":4958,"low":4733,"close":4888,"volume":547247},{"date":"2025-05-19","open":4838,"high":4838,"low":4498,"close":4553,"volume":750143},{"date":"2025-05-20","open":4603,"high":4798,"low":4583,"close":4618,"volume":334828},{"date":"2025-05-21","open":4628,"high":4663,"low":4558,"close":4563,"volume":265934},{"date":"2025-05-22","open":4493,"high":4568,"low":4328,"close":4378,"volume":284921},{"date":"2025-05-23","open":4388,"high":4443,"low":4293,"close":4318,"volume":134422},{"date":"2025-05-26","open":4258,"high":4548,"low":4258,"close":4518,"volume":220777},{"date":"2025-05-27","open":4508,"high":4508,"low":4383,"close":4473,"volume":155287},{"date":"2025-05-28","open":4528,"high":4738,"low":4528,"close":4663,"volume":413249},{"date":"2025-05-29","open":4798,"high":4863,"low":4658,"close":4738,"volume":345654},{"date":"2025-05-30","open":4653,"high":4708,"low":4530,"close":4583,"volume":244593},{"date":"2025-06-02","open":4578,"high":4718,"low":4538,"close":4663,"volume":228685},{"date":"2025-06-04","open":4848,"high":5013,"low":4848,"close":4958,"volume":481166},{"date":"2025-06-05","open":5038,"high":5413,"low":4998,"close":5208,"volume":934108},{"date":"2025-06-09","open":5368,"high":5468,"low":5293,"close":5348,"volume":602151},{"date":"2025-06-10","open":5413,"high":5443,"low":5283,"close":5323,"volume":385935},{"date":"2025-06-11","open":5368,"high":5698,"low":5368,"close":5698,"volume":629087},{"date":"2025-06-12","open":5688,"high":5798,"low":5603,"close":5688,"volume":457710},{"date":"2025-06-13","open":5798,"high":5808,"low":5368,"close":5448,"volume":704778},{"date":"2025-06-16","open":5458,"high":5633,"low":5378,"close":5628,"volume":385217},{"date":"2025-06-17","open":5768,"high":6118,"low":5643,"close":5728,"volume":983012},{"date":"2025-06-18","open":5673,"high":5888,"low":5653,"close":5888,"volume":416362},{"date":"2025-06-19","open":5998,"high":6053,"low":5858,"close":5943,"volume":550041},{"date":"2025-06-20","open":6028,"high":6148,"low":5883,"close":6138,"volume":361266},{"date":"2025-06-23","open":5908,"high":6028,"low":5723,"close":5973,"volume":601811},{"date":"2025-06-24","open":6173,"high":6538,"low":6173,"close":6458,"volume":751529},{"date":"2025-06-25","open":6778,"high":6953,"low":6659,"close":6838,"volume":563944},{"date":"2025-06-26","open":7183,"high":7278,"low":6802,"close":6958,"volume":1230176},{"date":"2025-06-27","open":7058,"high":7078,"low":6758,"close":6778,"volume":417287},{"date":"2025-06-30","open":6908,"high":6978,"low":6748,"close":6888,"volume":219397},{"date":"2025-07-01","open":6808,"high":6968,"low":6708,"close":6713,"volume":451827},{"date":"2025-07-02","open":6712,"high":6712,"low":6353,"close":6468,"volume":473470},{"date":"2025-07-03","open":6584,"high":6848,"low":6519,"close":6848,"volume":651513},{"date":"2025-07-04","open":6907,"high":6937,"low":6528,"close":6568,"volume":955994},{"date":"2025-07-07","open":6448,"high":6603,"low":6348,"close":6513,"volume":282118},{"date":"2025-07-08","open":6413,"high":6678,"low":6378,"close":6643,"volume":518515},{"date":"2025-07-09","open":6717,"high":6727,"low":6483,"close":6498,"volume":370536},{"date":"2025-07-10","open":6634,"high":6833,"low":6634,"close":6813,"volume":730417},{"date":"2025-07-11","open":6818,"high":7163,"low":6818,"close":6933,"volume":814609},{"date":"2025-07-14","open":6768,"high":7013,"low":6768,"close":6898,"volume":381872},{"date":"2025-07-15","open":6862,"high":7017,"low":6722,"close":7017,"volume":535347},{"date":"2025-07-16","open":7047,"high":7222,"low":6912,"close":7107,"volume":674673},{"date":"2025-07-17","open":7098,"high":7103,"low":6609,"close":6728,"volume":774014},{"date":"2025-07-18","open":6733,"high":6833,"low":6659,"close":6708,"volume":322403},{"date":"2025-07-21","open":6708,"high":6838,"low":6664,"close":6788,"volume":275807},{"date":"2025-07-22","open":6857,"high":6857,"low":6458,"close":6508,"volume":506932},{"date":"2025-07-23","open":6438,"high":6498,"low":6218,"close":6463,"volume":606672},{"date":"2025-07-24","open":6598,"high":6683,"low":6358,"close":6398,"volume":521669},{"date":"2025-07-25","open":6398,"high":6468,"low":6278,"close":6298,"volume":140938},{"date":"2025-07-28","open":6408,"high":6618,"low":6298,"close":6598,"volume":598417},{"date":"2025-07-29","open":6598,"high":6673,"low":6343,"close":6578,"volume":433743},{"date":"2025-07-30","open":6594,"high":6943,"low":6594,"close":6788,"volume":653896},{"date":"2025-07-31","open":6993,"high":7013,"low":6798,"close":6903,"volume":468011},{"date":"2025-08-01","open":6737,"high":6737,"low":6233,"close":6278,"volume":605090},{"date":"2025-08-04","open":6118,"high":6413,"low":6118,"close":6368,"volume":320461},{"date":"2025-08-05","open":6568,"high":6663,"low":6433,"close":6518,"volume":194737},{"date":"2025-08-06","open":6398,"high":6448,"low":6243,"close":6438,"volume":327307},{"date":"2025-08-07","open":6618,"high":6618,"low":6378,"close":6588,"volume":339381},{"date":"2025-08-08","open":6648,"high":6832,"low":6593,"close":6673,"volume":424684},{"date":"2025-08-11","open":6768,"high":6853,"low":6659,"close":6833,"volume":226564},{"date":"2025-08-12","open":6793,"high":7068,"low":6793,"close":6813,"volume":500854},{"date":"2025-08-13","open":7022,"high":7197,"low":6997,"close":7137,"volume":397882},{"date":"2025-08-14","open":7177,"high":7177,"low":6947,"close":7072,"volume":320528},{"date":"2025-08-18","open":6868,"high":6928,"low":6698,"close":6703,"volume":465586},{"date":"2025-08-19","open":6777,"high":6782,"low":6538,"close":6543,"volume":154901},{"date":"2025-08-20","open":6213,"high":6418,"low":6203,"close":6378,"volume":413243},{"date":"2025-08-21","open":6523,"high":6523,"low":6178,"close":6198,"volume":299155},{"date":"2025-08-22","open":6223,"high":6318,"low":6198,"close":6253,"volume":97463},{"date":"2025-08-25","open":6428,"high":6518,"low":6363,"close":6488,"volume":191133},{"date":"2025-08-26","open":6478,"high":6553,"low":6418,"close":6483,"volume":251047},{"date":"2025-08-27","open":6488,"high":6523,"low":6388,"close":6508,"volume":157065},{"date":"2025-08-28","open":6398,"high":6593,"low":6273,"close":6498,"volume":207296},{"date":"2025-08-29","open":6508,"high":6623,"low":6508,"close":6518,"volume":108884},{"date":"2025-09-01","open":6188,"high":6293,"low":5988,"close":5993,"volume":387564},{"date":"2025-09-02","open":6083,"high":6168,"low":6018,"close":6078,"volume":145098},{"date":"2025-09-03","open":6088,"high":6243,"low":6033,"close":6193,"volume":123172},{"date":"2025-09-04","open":6223,"high":6363,"low":6223,"close":6258,"volume":136133},{"date":"2025-09-05","open":6428,"high":6508,"low":6398,"close":6398,"volume":207617},{"date":"2025-09-08","open":6608,"high":6608,"low":6473,"close":6578,"volume":169019},{"date":"2025-09-09","open":6599,"high":6928,"low":6589,"close":6898,"volume":404481},{"date":"2025-09-10","open":7082,"high":7417,"low":7082,"close":7387,"volume":569977},{"date":"2025-09-11","open":7547,"high":7637,"low":7357,"close":7517,"volume":569777},{"date":"2025-09-12","open":7887,"high":8262,"low":7842,"close":8137,"volume":727932},{"date":"2025-09-15","open":8577,"high":8627,"low":8192,"close":8437,"volume":1093247},{"date":"2025-09-16","open":8407,"high":9067,"low":8407,"close":9067,"volume":1157975},{"date":"2025-09-17","open":8892,"high":8892,"low":8482,"close":8597,"volume":1046274},{"date":"2025-09-18","open":8907,"high":9442,"low":8687,"close":9357,"volume":1323376},{"date":"2025-09-19","open":9697,"high":9747,"low":9212,"close":9467,"volume":1436748},{"date":"2025-09-22","open":9482,"high":9872,"low":9452,"close":9672,"volume":1435785},{"date":"2025-09-23","open":10016,"high":10065,"low":9666,"close":9986,"volume":1086900},{"date":"2025-09-24","open":9696,"high":10001,"low":9516,"close":9991,"volume":1338627},{"date":"2025-09-25","open":9656,"high":10041,"low":9576,"close":9801,"volume":1519138},{"date":"2025-09-26","open":9617,"high":9647,"low":8987,"close":9142,"volume":1047909},{"date":"2025-09-29","open":9172,"high":9637,"low":9157,"close":9587,"volume":724950},{"date":"2025-09-30","open":9742,"high":9832,"low":9527,"close":9572,"volume":504792},{"date":"2025-10-01","open":9811,"high":9956,"low":9706,"close":9951,"volume":631818},{"date":"2025-10-02","open":10636,"high":11116,"low":10636,"close":10921,"volume":1371864},{"date":"2025-10-10","open":12146,"high":12695,"low":11826,"close":12595,"volume":1678700},{"date":"2025-10-13","open":11775,"high":12695,"low":11600,"close":12695,"volume":2535174},{"date":"2025-10-14","open":13271,"high":13391,"low":11621,"close":12101,"volume":3344985},{"date":"2025-10-15","open":12330,"high":13075,"low":12125,"close":13065,"volume":1443088},{"date":"2025-10-16","open":12811,"high":13885,"low":12811,"close":13825,"volume":1753938},{"date":"2025-10-17","open":13196,"high":14210,"low":13196,"close":13660,"volume":1950743},{"date":"2025-10-20","open":14105,"high":14425,"low":13695,"close":14275,"volume":1865494},{"date":"2025-10-21","open":14845,"high":15050,"low":13950,"close":14100,"volume":2241638},{"date":"2025-10-22","open":13780,"high":14375,"low":13331,"close":14375,"volume":1661922},{"date":"2025-10-23","open":13515,"high":14395,"low":13505,"close":14060,"volume":1959977},{"date":"2025-10-24","open":14805,"high":14950,"low":14575,"close":14925,"volume":1656209},{"date":"2025-10-27","open":15619,"high":15619,"low":15094,"close":15584,"volume":1283325},{"date":"2025-10-28","open":15250,"high":15305,"low":14490,"close":14780,"volume":2316854},{"date":"2025-10-29","open":15279,"high":15504,"low":14809,"close":15499,"volume":2299287},{"date":"2025-10-30","open":15509,"high":16159,"low":15434,"close":15974,"volume":1887054},{"date":"2025-10-31","open":15794,"high":16194,"low":15579,"close":16194,"volume":1370198},{"date":"2025-11-03","open":16145,"high":17459,"low":15795,"close":17384,"volume":1915036,"rsi_14":82.2,"sma_20":13777.15,"sma_60":9518.22,"sma_120":7670.1},{"date":"2025-11-04","open":17578,"high":17818,"low":16659,"close":16679,"volume":1657075,"rsi_14":72.75,"sma_20":14132.55,"sma_60":9690.08,"sma_120":7772.62},{"date":"2025-11-05","open":15514,"high":15949,"low":13825,"close":15489,"volume":5090965,"rsi_14":59.94,"sma_20":14409.45,"sma_60":9839.62,"sma_120":7866.68},{"date":"2025-11-06","open":16534,"high":16624,"low":15134,"close":15674,"volume":2041185,"rsi_14":62.0,"sma_20":14647.15,"sma_60":9993.57,"sma_120":7958.82},{"date":"2025-11-07","open":14495,"high":15740,"low":14265,"close":14790,"volume":2890291,"rsi_14":52.97,"sma_20":14756.85,"sma_60":10130.27,"sma_120":8043.17},{"date":"2025-11-10","open":14979,"high":16149,"low":14844,"close":16084,"volume":1520481,"rsi_14":60.15,"sma_20":14926.3,"sma_60":10287.13,"sma_120":8136.73},{"date":"2025-11-11","open":16924,"high":17434,"low":16085,"close":16749,"volume":2557759,"rsi_14":61.67,"sma_20":15158.7,"sma_60":10452.42,"sma_120":8237.07},{"date":"2025-11-12","open":16494,"high":16883,"low":15884,"close":16619,"volume":1354721,"rsi_14":62.82,"sma_20":15336.4,"sma_60":10615.88,"sma_120":8334.83},{"date":"2025-11-13","open":16244,"high":16684,"low":16179,"close":16549,"volume":1003965,"rsi_14":58.84,"sma_20":15472.65,"sma_60":10772.77,"sma_120":8434.81},{"date":"2025-11-14","open":15205,"high":15455,"low":14695,"close":14695,"volume":2224825,"rsi_14":45.72,"sma_20":15524.4,"sma_60":10899.82,"sma_120":8518.78},{"date":"2025-11-17","open":15854,"high":16074,"low":15304,"close":16074,"volume":1540065,"rsi_14":55.91,"sma_20":15614.4,"sma_60":11056.03,"sma_120":8614.72},{"date":"2025-11-18","open":15125,"high":15590,"low":14430,"close":14495,"volume":2204248,"rsi_14":45.75,"sma_20":15634.15,"sma_60":11188.57,"sma_120":8699.02},{"date":"2025-11-19","open":14450,"high":14465,"low":13321,"close":14135,"volume":2285016,"rsi_14":42.14,"sma_20":15622.15,"sma_60":11317.85,"sma_120":8780.83},{"date":"2025-11-20","open":15340,"high":15390,"low":14610,"close":14795,"volume":1444129,"rsi_14":44.24,"sma_20":15658.9,"sma_60":11461.13,"sma_120":8866.48},{"date":"2025-11-21","open":12920,"high":13280,"low":12695,"close":12760,"volume":3244393,"rsi_14":32.21,"sma_20":15550.7,"sma_60":11569.6,"sma_120":8935.54},{"date":"2025-11-24","open":13245,"high":13449,"low":12720,"close":12985,"volume":1661021,"rsi_14":35.24,"sma_20":15420.75,"sma_60":11677.9,"sma_120":9004.9},{"date":"2025-11-25","open":13965,"high":13990,"low":13081,"close":13395,"volume":2071444,"rsi_14":41.07,"sma_20":15351.5,"sma_60":11793.1,"sma_120":9077.04},{"date":"2025-11-26","open":13565,"high":14195,"low":13196,"close":14170,"volume":1070358,"rsi_14":43.89,"sma_20":15285.0,"sma_60":11920.8,"sma_120":9156.93},{"date":"2025-11-27","open":14565,"high":14790,"low":14180,"close":14390,"volume":1785697,"rsi_14":48.31,"sma_20":15206.0,"sma_60":12052.42,"sma_120":9238.03},{"date":"2025-11-28","open":14455,"high":14525,"low":14130,"close":14265,"volume":828588,"rsi_14":41.35,"sma_20":15109.75,"sma_60":12181.62,"sma_120":9315.63},{"date":"2025-12-01","open":14495,"high":14945,"low":14240,"close":14625,"volume":1383629,"rsi_14":39.6,"sma_20":14972.05,"sma_60":12325.57,"sma_120":9394.15},{"date":"2025-12-02","open":14790,"high":15040,"low":14695,"close":14915,"volume":902044,"rsi_14":41.79,"sma_20":14884.05,"sma_60":12472.93,"sma_120":9473.92},{"date":"2025-12-03","open":14915,"high":15359,"low":14850,"close":15030,"volume":938445,"rsi_14":42.71,"sma_20":14861.3,"sma_60":12620.3,"sma_120":9554.85},{"date":"2025-12-04","open":14815,"high":14995,"low":14195,"close":14585,"volume":740719,"rsi_14":49.42,"sma_20":14807.05,"sma_60":12759.17,"sma_120":9628.95},{"date":"2025-12-05","open":14475,"high":14945,"low":14195,"close":14945,"volume":868415,"rsi_14":42.94,"sma_20":14815.05,"sma_60":12901.7,"sma_120":9706.13},{"date":"2025-12-08","open":15095,"high":15684,"low":14730,"close":15664,"volume":1077418,"rsi_14":58.27,"sma_20":14794.3,"sma_60":13053.23,"sma_120":9791.32},{"date":"2025-12-09","open":15344,"high":15714,"low":15235,"close":15285,"volume":606732,"rsi_14":58.11,"sma_20":14721.35,"sma_60":13193.12,"sma_120":9871.83},{"date":"2025-12-10","open":15389,"high":15979,"low":15344,"close":15634,"volume":1599201,"rsi_14":56.2,"sma_20":14672.35,"sma_60":13330.67,"sma_120":9954.43},{"date":"2025-12-11","open":15894,"high":16054,"low":15200,"close":15364,"volume":1062604,"rsi_14":75.84,"sma_20":14613.35,"sma_60":13461.55,"sma_120":10033.45},{"date":"2025-12-12","open":15539,"high":15539,"low":14795,"close":15340,"volume":574600,"rsi_14":74.32,"sma_20":14645.85,"sma_60":13581.68,"sma_120":10111.8},{"date":"2025-12-15","open":14720,"high":14720,"low":14060,"close":14590,"volume":1465814,"rsi_14":61.56,"sma_20":14571.85,"sma_60":13684.32,"sma_120":10182.27},{"date":"2025-12-16","open":14470,"high":14470,"low":13600,"close":13605,"volume":1818939,"rsi_14":44.81,"sma_20":14527.6,"sma_60":13760.03,"sma_120":10245.92},{"date":"2025-12-17","open":13765,"high":14695,"low":13615,"close":14695,"volume":1267465,"rsi_14":52.43,"sma_20":14555.85,"sma_60":13861.75,"sma_120":10314.6},{"date":"2025-12-18","open":14095,"high":14685,"low":14075,"close":14315,"volume":1454071,"rsi_14":50.38,"sma_20":14532.1,"sma_60":13944.47,"sma_120":10376.96},{"date":"2025-12-19","open":14975,"high":14980,"low":14195,"close":14195,"volume":1046156,"rsi_14":46.58,"sma_20":14604.05,"sma_60":14023.35,"sma_120":10437.32},{"date":"2025-12-22","open":14945,"high":15634,"low":14945,"close":15634,"volume":1549047,"rsi_14":54.85,"sma_20":14736.75,"sma_60":14122.82,"sma_120":10511.17},{"date":"2025-12-23","open":15884,"high":16094,"low":15649,"close":15829,"volume":1326421,"rsi_14":55.33,"sma_20":14858.75,"sma_60":14220.28,"sma_120":10585.74},{"date":"2025-12-24","open":16094,"high":16104,"low":15679,"close":15754,"volume":919469,"rsi_14":58.19,"sma_20":14938.25,"sma_60":14316.42,"sma_120":10661.14},{"date":"2025-12-26","open":16044,"high":16899,"low":15944,"close":16739,"volume":2220955,"rsi_14":61.56,"sma_20":15055.75,"sma_60":14432.13,"sma_120":10746.78},{"date":"2025-12-29","open":17660,"high":17660,"low":17080,"close":17475,"volume":1534428,"rsi_14":61.61,"sma_20":15216.0,"sma_60":14571.02,"sma_120":10835.35},{"date":"2025-12-30","open":17375,"high":18060,"low":17240,"close":17810,"volume":1779134,"rsi_14":66.3,"sma_20":15375.0,"sma_60":14708.07,"sma_120":10929.03},{"date":"2026-01-02","open":17975,"high":20455,"low":17905,"close":20455,"volume":3246191,"rsi_14":74.01,"sma_20":15651.75,"sma_60":14889.45,"sma_120":11045.22},{"date":"2026-01-05","open":22120,"high":22650,"low":21570,"close":22650,"volume":5066469,"rsi_14":80.46,"sma_20":16032.5,"sma_60":15101.08,"sma_120":11178.61},{"date":"2026-01-06","open":22110,"high":24235,"low":21325,"close":24230,"volume":5295444,"rsi_14":82.9,"sma_20":16514.5,"sma_60":15322.9,"sma_120":11326.38},{"date":"2026-01-07","open":25695,"high":25915,"low":23300,"close":24300,"volume":6099198,"rsi_14":87.84,"sma_20":16982.0,"sma_60":15517.97,"sma_120":11472.11},{"date":"2026-01-08","open":23545,"high":26250,"low":23500,"close":24360,"volume":5817740,"rsi_14":95.17,"sma_20":17416.5,"sma_60":15712.37,"sma_120":11617.34},{"date":"2026-01-09","open":23655,"high":24280,"low":22610,"close":23505,"volume":5001268,"rsi_14":87.74,"sma_20":17827.25,"sma_60":15902.43,"sma_120":11755.74},{"date":"2026-01-12","open":24420,"high":24420,"low":22470,"close":23255,"volume":3576057,"rsi_14":88.73,"sma_20":18208.0,"sma_60":16072.25,"sma_120":11891.06},{"date":"2026-01-13","open":23670,"high":23740,"low":22715,"close":23255,"volume":2382321,"rsi_14":89.66,"sma_20":18602.25,"sma_60":16229.42,"sma_120":12025.62},{"date":"2026-01-14","open":23345,"high":24460,"low":23255,"close":24070,"volume":2800794,"rsi_14":89.06,"sma_20":19038.5,"sma_60":16402.92,"sma_120":12170.15},{"date":"2026-01-15","open":23500,"high":24540,"low":23255,"close":24540,"volume":1968090,"rsi_14":89.34,"sma_20":19535.75,"sma_60":16574.0,"sma_120":12318.76},{"date":"2026-01-16","open":25155,"high":25550,"low":24600,"close":25160,"volume":2972547,"rsi_14":90.48,"sma_20":20113.25,"sma_60":16758.33,"sma_120":12471.87},{"date":"2026-01-19","open":24685,"high":25695,"low":24685,"close":25405,"volume":3021398,"rsi_14":89.83,"sma_20":20648.5,"sma_60":16942.17,"sma_120":12629.34},{"date":"2026-01-20","open":25305,"high":25305,"low":23665,"close":24075,"volume":3876285,"rsi_14":78.77,"sma_20":21136.25,"sma_60":17109.08,"sma_120":12776.11},{"date":"2026-01-21","open":23030,"high":24840,"low":23000,"close":24695,"volume":3826377,"rsi_14":79.29,"sma_20":21661.0,"sma_60":17271.92,"sma_120":12928.58},{"date":"2026-01-22","open":26280,"high":26290,"low":25165,"close":25425,"volume":3579729,"rsi_14":75.25,"sma_20":22150.25,"sma_60":17435.92,"sma_120":13087.98},{"date":"2026-01-23","open":25470,"high":25820,"low":24810,"close":25705,"volume":3207965,"rsi_14":69.27,"sma_20":22643.75,"sma_60":17618.0,"sma_120":13247.2},{"date":"2026-01-26","open":25775,"high":26115,"low":25535,"close":25955,"volume":3116880,"rsi_14":63.08,"sma_20":23153.5,"sma_60":17792.25,"sma_120":13408.67},{"date":"2026-01-27","open":25815,"high":29345,"low":25770,"close":29300,"volume":4955862,"rsi_14":75.33,"sma_20":23781.25,"sma_60":18014.33,"sma_120":13596.28},{"date":"2026-01-28","open":30950,"high":33000,"low":29985,"close":33000,"volume":5360257,"rsi_14":81.98,"sma_20":24557.5,"sma_60":18294.42,"sma_120":13813.77},{"date":"2026-01-29","open":35915,"high":39300,"low":31005,"close":34545,"volume":8432361,"rsi_14":88.87,"sma_20":25394.25,"sma_60":18580.43,"sma_120":14049.33},{"date":"2026-01-30","open":34110,"high":39860,"low":34110,"close":37945,"volume":10275660,"rsi_14":92.33,"sma_20":26268.75,"sma_60":18934.85,"sma_120":14312.47},{"date":"2026-02-02","open":35300,"high":36285,"low":31190,"close":31190,"volume":12335190,"rsi_14":66.46,"sma_20":26695.75,"sma_60":19196.52,"sma_120":14518.07},{"date":"2026-02-03","open":34405,"high":36810,"low":33985,"close":36810,"volume":7499542,"rsi_14":72.03,"sma_20":27324.75,"sma_60":19548.77,"sma_120":14771.17},{"date":"2026-02-04","open":35000,"high":37375,"low":34550,"close":36485,"volume":6346941,"rsi_14":70.76,"sma_20":27934.0,"sma_60":19910.35,"sma_120":15020.31},{"date":"2026-02-05","open":33545,"high":35285,"low":32565,"close":32955,"volume":7490812,"rsi_14":62.3,"sma_20":28363.75,"sma_60":20191.52,"sma_120":15239.33},{"date":"2026-02-06","open":30345,"high":33840,"low":29120,"close":32950,"volume":9734890,"rsi_14":62.0,"sma_20":28836.0,"sma_60":20461.53,"sma_120":15456.98},{"date":"2026-02-09","open":36685,"high":36685,"low":34555,"close":35380,"volume":6268850,"rsi_14":67.37,"sma_20":29442.25,"sma_60":20774.2,"sma_120":15695.04},{"date":"2026-02-10","open":35485,"high":36055,"low":33955,"close":34000,"volume":3687044,"rsi_14":63.97,"sma_20":29979.5,"sma_60":21065.03,"sma_120":15918.9},{"date":"2026-02-11","open":33315,"high":33990,"low":32100,"close":33020,"volume":3007794,"rsi_14":61.32,"sma_20":30427.0,"sma_60":21370.45,"sma_120":16135.13},{"date":"2026-02-12","open":34470,"high":36010,"low":34340,"close":36000,"volume":5174646,"rsi_14":64.2,"sma_20":31000.0,"sma_60":21702.53,"sma_120":16379.28},{"date":"2026-02-13","open":35320,"high":36290,"low":34810,"close":35440,"volume":4309746,"rsi_14":62.97,"sma_20":31514.0,"sma_60":22051.62,"sma_120":16620.09},{"date":"2026-02-19","open":37330,"high":37500,"low":36300,"close":37470,"volume":3856904,"rsi_14":61.59,"sma_20":32117.25,"sma_60":22440.53,"sma_120":16879.19},{"date":"2026-02-20","open":37470,"high":38890,"low":36380,"close":38750,"volume":4410829,"rsi_14":58.76,"sma_20":32851.0,"sma_60":22839.78,"sma_120":17150.46},{"date":"2026-02-23","open":40085,"high":40450,"low":38075,"close":38910,"volume":3186977,"rsi_14":56.94,"sma_20":33561.75,"sma_60":23275.6,"sma_120":17422.6},{"date":"2026-02-24","open":38700,"high":41385,"low":37880,"close":41360,"volume":4094082,"rsi_14":55.6,"sma_20":34358.5,"sma_60":23748.5,"sma_120":17713.2},{"date":"2026-02-25","open":41990,"high":42840,"low":41385,"close":42090,"volume":3640251,"rsi_14":72.28,"sma_20":35177.75,"sma_60":24226.75,"sma_120":18009.92},{"date":"2026-02-26","open":43980,"high":51095,"low":43095,"close":51020,"volume":7982456,"rsi_14":75.59,"sma_20":36431.0,"sma_60":24840.92,"sma_120":18380.86},{"date":"2026-02-27","open":47455,"high":54885,"low":47100,"close":53305,"volume":11797590,"rsi_14":78.29,"sma_20":37631.25,"sma_60":25489.42,"sma_120":18770.92},{"date":"2026-03-03","open":50500,"high":53650,"low":43875,"close":44045,"volume":17323436,"rsi_14":65.64,"sma_20":38183.5,"sma_60":25985.67,"sma_120":19083.64},{"date":"2026-03-04","open":40800,"high":45940,"low":33935,"close":34525,"volume":21618240,"rsi_14":51.75,"sma_20":38182.5,"sma_60":26317.25,"sma_120":19321.41},{"date":"2026-03-05","open":44525,"high":47460,"low":42815,"close":45920,"volume":17923317,"rsi_14":59.77,"sma_20":38581.25,"sma_60":26833.92,"sma_120":19653.42},{"date":"2026-03-06","open":44100,"high":46780,"low":41135,"close":46345,"volume":10796012,"rsi_14":61.65,"sma_20":39339.0,"sma_60":27355.75,"sma_120":19988.03},{"date":"2026-03-09","open":39200,"high":41100,"low":36480,"close":38755,"volume":11238377,"rsi_14":54.81,"sma_20":39436.25,"sma_60":27758.5,"sma_120":20258.83},{"date":"2026-03-10","open":45000,"high":45540,"low":41675,"close":43840,"volume":11553656,"rsi_14":56.35,"sma_20":39804.0,"sma_60":28240.0,"sma_120":20570.85},{"date":"2026-03-11","open":45505,"high":45900,"low":41615,"close":43000,"volume":6235595,"rsi_14":56.1,"sma_20":40306.25,"sma_60":28695.5,"sma_120":20874.37},{"date":"2026-03-12","open":41595,"high":43055,"low":40950,"close":42415,"volume":3244175,"rsi_14":54.08,"sma_20":40779.5,"sma_60":29147.58,"sma_120":21170.35},{"date":"2026-03-13","open":39100,"high":41600,"low":39000,"close":40720,"volume":4163115,"rsi_14":51.62,"sma_20":41046.5,"sma_60":29565.58,"sma_120":21448.12},{"date":"2026-03-16","open":40935,"high":42500,"low":39540,"close":42490,"volume":4557249,"rsi_14":52.86,"sma_20":41471.0,"sma_60":30017.58,"sma_120":21739.57},{"date":"2026-03-17","open":45880,"high":45885,"low":42600,"close":42700,"volume":4516929,"rsi_14":51.11,"sma_20":41955.0,"sma_60":30473.5,"sma_120":22027.59},{"date":"2026-03-18","open":44570,"high":48300,"low":44550,"close":48235,"volume":6237538,"rsi_14":54.72,"sma_20":42566.75,"sma_60":31034.17,"sma_120":22359.24},{"date":"2026-03-19","open":44890,"high":48015,"low":44820,"close":46030,"volume":6521848,"rsi_14":45.73,"sma_20":43096.25,"sma_60":31574.5,"sma_120":22667.27},{"date":"2026-03-20","open":47000,"high":47210,"low":45480,"close":46000,"volume":4188943,"rsi_14":43.49,"sma_20":43522.75,"sma_60":32096.17,"sma_120":22978.96},{"date":"2026-03-23","open":42480,"high":43135,"low":40045,"close":40340,"volume":6219966,"rsi_14":46.47,"sma_20":43602.25,"sma_60":32529.83,"sma_120":23237.15},{"date":"2026-03-24","open":43995,"high":44050,"low":40000,"close":42750,"volume":5615276,"rsi_14":59.05,"sma_20":43794.25,"sma_60":33005.67,"sma_120":23514.51},{"date":"2026-03-25","open":44370,"high":45445,"low":42980,"close":43345,"volume":4835477,"rsi_14":46.28,"sma_20":43893.5,"sma_60":33467.42,"sma_120":23795.12},{"date":"2026-03-26","open":41500,"high":42135,"low":38000,"close":38410,"volume":7141107,"rsi_14":39.86,"sma_20":43709.5,"sma_60":33843.67,"sma_120":24031.97},{"date":"2026-03-27","open":35715,"high":39005,"low":34500,"close":38050,"volume":7561653,"rsi_14":48.9,"sma_20":43061.0,"sma_60":34215.17,"sma_120":24265.79},{"date":"2026-03-30","open":33655,"high":35255,"low":33265,"close":34390,"volume":5712665,"rsi_14":34.5,"sma_20":42115.25,"sma_60":34509.25,"sma_120":24470.69},{"date":"2026-03-31","open":31890,"high":34190,"low":30800,"close":31205,"volume":8293035,"rsi_14":32.04,"sma_20":41473.25,"sma_60":34738.08,"sma_120":24654.55},{"date":"2026-04-01","open":35500,"high":38050,"low":34695,"close":37725,"volume":8259857,"rsi_14":43.95,"sma_20":41633.25,"sma_60":35070.0,"sma_120":24889.03},{"date":"2026-04-02","open":38770,"high":39175,"low":32100,"close":33160,"volume":10778959,"rsi_14":40.92,"sma_20":40995.25,"sma_60":35281.75,"sma_120":25085.6},{"date":"2026-04-03","open":35010,"high":36060,"low":34160,"close":35845,"volume":5893704,"rsi_14":42.19,"sma_20":40470.25,"sma_60":35501.67,"sma_120":25301.38},{"date":"2026-04-06","open":36160,"high":37485,"low":35285,"close":35815,"volume":6807197,"rsi_14":41.88,"sma_20":40323.25,"sma_60":35694.75,"sma_120":25508.83},{"date":"2026-04-07","open":38300,"high":38450,"low":35870,"close":37350,"volume":6223448,"rsi_14":35.82,"sma_20":39998.75,"sma_60":35912.25,"sma_120":25715.11},{"date":"2026-04-08","open":42950,"high":44780,"low":41880,"close":44615,"volume":9644002,"rsi_14":48.37,"sma_20":40079.5,"sma_60":36249.83,"sma_120":25981.1},{"date":"2026-04-09","open":43050,"high":43485,"low":41100,"close":41995,"volume":5657596,"rsi_14":45.65,"sma_20":40058.5,"sma_60":36558.0,"sma_120":26230.22},{"date":"2026-04-10","open":43900,"high":44360,"low":43100,"close":43300,"volume":5050151,"rsi_14":53.55,"sma_20":40187.5,"sma_60":36892.08,"sma_120":26482.17},{"date":"2026-04-13","open":40780,"high":43380,"low":40695,"close":42680,"volume":3743272,"rsi_14":49.91,"sma_20":40197.0,"sma_60":37215.83,"sma_120":26722.62},{"date":"2026-04-14","open":46090,"high":46090,"low":44660,"close":44905,"volume":4834578,"rsi_14":51.88,"sma_20":40307.25,"sma_60":37563.08,"sma_120":26983.0},{"date":"2026-04-15","open":47505,"high":47940,"low":46015,"close":46850,"volume":4879766,"rsi_14":60.96,"sma_20":40238.0,"sma_60":37934.92,"sma_120":27254.46},{"date":"2026-04-16","open":46910,"high":48085,"low":45775,"close":48085,"volume":4741046,"rsi_14":62.74,"sma_20":40340.75,"sma_60":38317.0,"sma_120":27537.67},{"date":"2026-04-17","open":47750,"high":47900,"low":46900,"close":47505,"volume":2674461,"rsi_14":68.06,"sma_20":40416.0,"sma_60":38685.33,"sma_120":27813.75},{"date":"2026-04-20","open":47500,"high":49520,"low":47210,"close":49065,"volume":3909877,"rsi_14":75.74,"sma_20":40852.25,"sma_60":39101.83,"sma_120":28105.46},{"date":"2026-04-21","open":50320,"high":51745,"low":50010,"close":51745,"volume":3823340,"rsi_14":72.72,"sma_20":41302.0,"sma_60":39552.67,"sma_120":28412.29},{"date":"2026-04-22","open":51030,"high":51700,"low":49495,"close":51440,"volume":4420168,"rsi_14":84.37,"sma_20":41706.75,"sma_60":39986.25,"sma_120":28711.08},{"date":"2026-04-23","open":52650,"high":54670,"low":49465,"close":52650,"volume":7549042,"rsi_14":83.46,"sma_20":42418.75,"sma_60":40435.33,"sma_120":29026.67},{"date":"2026-04-24","open":53600,"high":54375,"low":51905,"close":53715,"volume":4603481,"rsi_14":84.23,"sma_20":43202.0,"sma_60":40898.0,"sma_120":29345.12},{"date":"2026-04-27","open":55000,"high":61175,"low":54300,"close":60200,"volume":8013686,"rsi_14":86.74,"sma_20":44492.5,"sma_60":41413.0,"sma_120":29713.67},{"date":"2026-04-28","open":60640,"high":61290,"low":58900,"close":60205,"volume":4932856,"rsi_14":82.7,"sma_20":45942.5,"sma_60":41866.42,"sma_120":30080.42},{"date":"2026-04-29","open":57830,"high":60560,"low":57825,"close":59585,"volume":5396401,"rsi_14":90.27,"sma_20":47035.5,"sma_60":42283.75,"sma_120":30432.09},{"date":"2026-04-30","open":60480,"high":62310,"low":59200,"close":59450,"volume":5994472,"rsi_14":89.07,"sma_20":48350.0,"sma_60":42642.17,"sma_120":30788.51},{"date":"2026-05-04","open":62720,"high":65495,"low":61540,"close":65490,"volume":4522408,"rsi_14":93.71,"sma_20":49832.25,"sma_60":43213.83,"sma_120":31205.17},{"date":"2026-05-06","open":75490,"high":76490,"low":71025,"close":76480,"volume":5128137,"rsi_14":95.29,"sma_20":51865.5,"sma_60":43875.0,"sma_120":31711.88},{"date":"2026-05-07","open":77925,"high":79650,"low":71000,"close":77350,"volume":6449193,"rsi_14":95.15,"sma_20":53865.5,"sma_60":44556.08,"sma_120":32233.22},{"date":"2026-05-08","open":72240,"high":78235,"low":72040,"close":78135,"volume":4369724,"rsi_14":95.08,"sma_20":55541.5,"sma_60":45309.08,"sma_120":32750.3},{"date":"2026-05-11","open":86000,"high":88890,"low":85505,"close":88325,"volume":5412958,"rsi_14":97.53,"sma_20":57858.0,"sma_60":46232.0,"sma_120":33346.77},{"date":"2026-05-12","open":90000,"high":93000,"low":74000,"close":83215,"volume":11240622,"rsi_14":86.73,"sma_20":59853.75,"sma_60":47029.25,"sma_120":33901.72},{"date":"2026-05-13","open":77205,"high":89942,"low":76105,"close":89900,"volume":7849166,"rsi_14":87.78,"sma_20":62214.75,"sma_60":47960.92,"sma_120":34512.97},{"date":"2026-05-14","open":88300,"high":90850,"low":86550,"close":89985,"volume":4672441,"rsi_14":88.33,"sma_20":64468.75,"sma_60":48910.33,"sma_120":35140.39},{"date":"2026-05-15","open":89375,"high":90600,"low":73990,"close":77900,"volume":8240847,"rsi_14":70.65,"sma_20":66021.25,"sma_60":49608.67,"sma_120":35655.6},{"date":"2026-05-18","open":72970,"high":79790,"low":66210,"close":74700,"volume":7857985,"rsi_14":66.58,"sma_20":67352.0,"sma_60":50263.0,"sma_120":36157.31},{"date":"2026-05-19","open":71370,"high":73300,"low":66000,"close":68340,"volume":5564433,"rsi_14":56.44,"sma_20":68393.75,"sma_60":50777.5,"sma_120":36609.02},{"date":"2026-05-20","open":68770,"high":70995,"low":64610,"close":68225,"volume":4790578,"rsi_14":56.34,"sma_20":69351.75,"sma_60":51268.75,"sma_120":37054.27},{"date":"2026-05-21","open":73975,"high":82990,"low":73070,"close":82450,"volume":4829119,"rsi_14":64.87,"sma_20":70887.0,"sma_60":51994.42,"sma_120":37635.01},{"date":"2026-05-22","open":82450,"high":83145,"low":79900,"close":81150,"volume":3076374,"rsi_14":63.9,"sma_20":72372.5,"sma_60":52657.58,"sma_120":38203.04},{"date":"2026-05-26","open":85210,"high":90185,"low":85205,"close":88885,"volume":4124045,"rsi_14":64.67,"sma_20":74184.25,"sma_60":53437.5,"sma_120":38832.12},{"date":"2026-05-27","open":97995,"high":99290,"low":89990,"close":89990,"volume":7227466,"rsi_14":59.67,"sma_20":75998.0,"sma_60":54087.0,"sma_120":39463.96},{"date":"2026-05-28","open":86000,"high":89735,"low":79210,"close":87500,"volume":6372624,"rsi_14":57.1,"sma_20":77363.0,"sma_60":54656.92,"sma_120":40073.17},{"date":"2026-05-29","open":90100,"high":92255,"low":85190,"close":87100,"volume":7220908,"rsi_14":56.31,"sma_20":78707.75,"sma_60":55374.5,"sma_120":40680.08},{"date":"2026-06-01","open":87650,"high":94580,"low":87405,"close":94580,"volume":4013316,"rsi_14":54.57,"sma_20":80457.5,"sma_60":56375.42,"sma_120":41346.33},{"date":"2026-06-02","open":95700,"high":98000,"low":87690,"close":92345,"volume":3764503,"rsi_14":56.97,"sma_20":82102.25,"sma_60":57149.17,"sma_120":41991.54},{"date":"2026-06-04","open":87960,"high":98040,"low":87895,"close":94815,"volume":2288128,"rsi_14":54.01,"sma_20":83568.5,"sma_60":57957.0,"sma_120":42656.38},{"date":"2026-06-05","open":86205,"high":91100,"low":81415,"close":83910,"volume":2402389,"rsi_14":45.79,"sma_20":83940.0,"sma_60":58709.58,"sma_120":43234.04},{"date":"2026-06-08","open":67400,"high":77500,"low":67150,"close":68190,"volume":3612613,"rsi_14":43.59,"sma_20":83482.0,"sma_60":59115.42,"sma_120":43677.71},{"date":"2026-06-09","open":75000,"high":84500,"low":72445,"close":84500,"volume":3303752,"rsi_14":55.51,"sma_20":83800.25,"sma_60":59807.08,"sma_120":44251.29},{"date":"2026-06-10","open":78500,"high":84000,"low":71000,"close":74680,"volume":1507674,"rsi_14":53.43,"sma_20":83118.0,"sma_60":60344.83,"sma_120":44746.21},{"date":"2026-06-11","open":70945,"high":81300,"low":69580,"close":79945,"volume":1493844,"rsi_14":56.01,"sma_20":82954.5,"sma_60":60998.58,"sma_120":45282.08},{"date":"2026-06-12","open":90030,"high":97950,"low":89400,"close":91940,"volume":2699374,"rsi_14":54.98,"sma_20":83056.5,"sma_60":61822.75,"sma_120":45920.17},{"date":"2026-06-15","open":100000,"high":100000,"low":93800,"close":94470,"volume":1657521,"rsi_14":56.9,"sma_20":83280.75,"sma_60":62685.58,"sma_120":46579.54},{"date":"2026-06-16","open":97760,"high":97955,"low":87985,"close":89350,"volume":1835973,"rsi_14":50.25,"sma_20":83853.25,"sma_60":63370.83,"sma_120":47202.5},{"date":"2026-06-17","open":86605,"high":91200,"low":86605,"close":91200,"volume":1225397,"rsi_14":50.64,"sma_20":84678.25,"sma_60":64123.67,"sma_120":47849.08},{"date":"2026-06-18","open":91000,"high":95620,"low":89750,"close":94715,"volume":2429924,"rsi_14":53.77,"sma_20":85997.0,"sma_60":64935.58,"sma_120":48515.88},{"date":"2026-06-19","open":100000,"high":101985,"low":88200,"close":93265,"volume":3339920,"rsi_14":53.19,"sma_20":87249.0,"sma_60":65817.67,"sma_120":49173.75},{"date":"2026-06-22","open":89990,"high":98970,"low":88155,"close":98965,"volume":1990474,"rsi_14":52.31,"sma_20":88074.75,"sma_60":66754.58,"sma_120":49880.12},{"date":"2026-06-23","open":97160,"high":97955,"low":76300,"close":77935,"volume":1678058,"rsi_14":43.66,"sma_20":87914.0,"sma_60":67331.08,"sma_120":50399.25},{"date":"2026-06-24","open":80000,"high":85000,"low":74000,"close":82490,"volume":3512218,"rsi_14":44.68,"sma_20":87594.25,"sma_60":68065.75,"sma_120":50954.71},{"date":"2026-06-25","open":92425,"high":92425,"low":86405,"close":91000,"volume":1226592,"rsi_14":53.13,"sma_20":87644.75,"sma_60":68948.25,"sma_120":51581.71},{"date":"2026-06-26","open":88300,"high":90965,"low":78555,"close":83110,"volume":1725983,"rsi_14":57.07,"sma_20":87425.25,"sma_60":69760.25,"sma_120":52134.75},{"date":"2026-06-29","open":83110,"high":83200,"low":75600,"close":80175,"volume":1230350,"rsi_14":47.65,"sma_20":87079.0,"sma_60":70576.42,"sma_120":52657.25},{"date":"2026-06-30","open":80760,"high":84910,"low":77900,"close":82145,"volume":764263,"rsi_14":54.43,"sma_20":86457.25,"sma_60":71316.75,"sma_120":53193.38},{"date":"2026-07-01","open":82900,"high":85000,"low":72500,"close":76200,"volume":575405,"rsi_14":47.8,"sma_20":85650.0,"sma_60":72034.08,"sma_120":53657.92},{"date":"2026-07-02","open":65700,"high":68910,"low":58500,"close":60140,"volume":1627503,"rsi_14":32.15,"sma_20":83916.25,"sma_60":72439.0,"sma_120":53970.33},{"date":"2026-07-03","open":58800,"high":65990,"low":52925,"close":65200,"volume":1401824,"rsi_14":34.02,"sma_20":82980.75,"sma_60":72928.75,"sma_120":54311.75},{"date":"2026-07-06","open":65515,"high":68125,"low":58560,"close":61505,"volume":1054148,"rsi_14":34.56,"sma_20":82646.5,"sma_60":73331.33,"sma_120":54621.79},{"date":"2026-07-07","open":58945,"high":61175,"low":49380,"close":53000,"volume":1235687,"rsi_14":30.27,"sma_20":81071.5,"sma_60":73471.08,"sma_120":54860.46},{"date":"2026-07-08","open":49325,"high":55675,"low":46000,"close":46700,"volume":1114389,"rsi_14":25.9,"sma_20":79672.5,"sma_60":73549.5,"sma_120":55053.75},{"date":"2026-07-09","open":50000,"high":53260,"low":46000,"close":50485,"volume":928725,"rsi_14":29.02,"sma_20":78199.5,"sma_60":73669.25,"sma_120":55280.67},{"date":"2026-07-10","open":54290,"high":56980,"low":51645,"close":54445,"volume":883448,"rsi_14":27.78,"sma_20":76324.75,"sma_60":73865.33,"sma_120":55540.58},{"date":"2026-07-13","open":53350,"high":53970,"low":41000,"close":41345,"volume":1229478,"rsi_14":30.17,"sma_20":73668.5,"sma_60":73806.0,"sma_120":55684.54},{"date":"2026-07-14","open":40500,"high":44405,"low":36460,"close":43480,"volume":1482917,"rsi_14":28.29,"sma_20":71375.0,"sma_60":73749.83,"sma_120":55842.38},{"date":"2026-07-15","open":50000,"high":54095,"low":49030,"close":52185,"volume":1225654,"rsi_14":28.45,"sma_20":69424.25,"sma_60":73818.17,"sma_120":56067.58},{"date":"2026-07-16","open":45690,"high":46190,"low":41370,"close":42025,"volume":1444459,"rsi_14":27.75,"sma_20":66789.75,"sma_60":73726.83,"sma_120":56206.08},{"date":"2026-07-20","open":38615,"high":42100,"low":36770,"close":37680,"volume":1348936,"rsi_14":27.33,"sma_20":64010.5,"sma_60":73537.08,"sma_120":56319.46},{"date":"2026-07-21","open":37605,"high":41600,"low":36380,"close":40605,"volume":1357946,"rsi_14":28.06,"sma_20":61092.5,"sma_60":73351.42,"sma_120":56452.04},{"date":"2026-07-22","open":45380,"high":46685,"low":39745,"close":39995,"volume":1428334,"rsi_14":29.74,"sma_20":59195.5,"sma_60":73160.67,"sma_120":56573.46},{"date":"2026-07-23","open":41795,"high":43360,"low":39805,"close":41900,"volume":1068262,"rsi_14":37.87,"sma_20":57166.0,"sma_60":72981.5,"sma_120":56708.42},{"date":"2026-07-24","open":40700,"high":40855,"low":35060,"close":35400,"volume":1264652,"rsi_14":30.56,"sma_20":54386.0,"sma_60":72676.25,"sma_120":56787.12},{"date":"2026-07-27","open":37000,"high":37050,"low":33350,"close":36445,"volume":1010586,"rsi_14":33.06,"sma_20":52052.75,"sma_60":72280.33,"sma_120":56846.67},{"date":"2026-07-28","open":30525,"high":31150,"low":26070,"close":26410,"volume":1754883,"rsi_14":32.39,"sma_20":49364.5,"sma_60":71717.08,"sma_120":56791.75},{"date":"2026-07-29","open":26740,"high":28615,"low":17845,"close":22510,"volume":3457067,"rsi_14":33.46,"sma_20":46382.75,"sma_60":71099.17,"sma_120":56691.46},{"date":"2026-07-30","open":21700,"high":24125,"low":19625,"close":20365,"volume":2205310,"rsi_14":28.93,"sma_20":43591.0,"sma_60":70447.75,"sma_120":56544.96},{"date":"2026-07-31","open":27000,"high":32575,"low":25500,"close":32575,"volume":4354757,"rsi_14":36.28,"sma_20":42212.75,"sma_60":69899.17,"sma_120":56556.5},{"date":"2026-08-03","open":29375,"high":29895,"low":27250,"close":27845,"volume":3627888,"rsi_14":40.54,"sma_20":40345.0,"sma_60":69088.58,"sma_120":56481.79},{"date":"2026-08-04","open":29045,"high":29750,"low":25675,"close":28760,"volume":3856966,"rsi_14":39.51,"sma_20":38707.75,"sma_60":68278.75,"sma_120":56417.42},{"date":"2026-08-05","open":32245,"high":32255,"low":30440,"close":31365,"volume":3447215,"rsi_14":33.74,"sma_20":37626.0,"sma_60":67499.25,"sma_120":56404.17},{"date":"2026-08-06","open":29510,"high":29800,"low":26105,"close":26180,"volume":6387556,"rsi_14":36.58,"sma_20":36600.0,"sma_60":66463.5,"sma_120":56347.75},{"date":"2026-08-07","open":26725,"high":28000,"low":24400,"close":25180,"volume":3441616,"rsi_14":38.78,"sma_20":35334.75,"sma_60":65496.25,"sma_120":56262.75},{"date":"2026-08-10","open":25560,"high":27000,"low":24870,"close":26055,"volume":2848344,"rsi_14":36.44,"sma_20":33915.25,"sma_60":64432.17,"sma_120":56196.54},{"date":"2026-08-11","open":25170,"high":27500,"low":24590,"close":27070,"volume":3333457,"rsi_14":38.05,"sma_20":33201.5,"sma_60":63383.58,"sma_120":56146.96},{"date":"2026-08-12","open":28020,"high":31465,"low":27620,"close":30520,"volume":7852624,"rsi_14":39.77,"sma_20":32553.5,"sma_60":62593.92,"sma_120":56101.29},{"date":"2026-08-13","open":33380,"high":34765,"low":32675,"close":33200,"volume":6560031,"rsi_14":47.88,"sma_20":31604.25,"sma_60":61902.25,"sma_120":56082.62},{"date":"2026-08-14","open":36035,"high":36250,"low":33650,"close":35070,"volume":6041226,"rsi_14":48.69,"sma_20":31256.5,"sma_60":61347.75,"sma_120":56062.62},{"date":"2026-08-18","open":36800,"high":40135,"low":33720,"close":34490,"volume":10242524,"rsi_14":59.36,"sma_20":31097.0,"sma_60":60785.5,"sma_120":56027.12},{"date":"2026-08-19","open":29975,"high":31800,"low":29000,"close":29475,"volume":7443583,"rsi_14":57.87,"sma_20":30540.5,"sma_60":59902.58,"sma_120":55948.5},{"date":"2026-08-20","open":32015,"high":35205,"low":31000,"close":35000,"volume":8529009,"rsi_14":65.36,"sma_20":30290.75,"sma_60":59133.42,"sma_120":55895.5},{"date":"2026-08-21","open":33455,"high":35400,"low":33000,"close":34815,"volume":6974345,"rsi_14":53.14,"sma_20":29936.5,"sma_60":58232.25,"sma_120":55834.88},{"date":"2026-08-24","open":34345,"high":34585,"low":31090,"close":31490,"volume":5153463,"rsi_14":55.33,"sma_20":29741.0,"sma_60":57257.25,"sma_120":55672.12},{"date":"2026-08-25","open":29500,"high":32305,"low":28000,"close":32305,"volume":7368976,"rsi_14":55.19,"sma_20":29534.0,"sma_60":56337.33,"sma_120":55497.12},{"date":"2026-08-26","open":31900,"high":33480,"low":31200,"close":32385,"volume":6242383,"rsi_14":51.61,"sma_20":29832.75,"sma_60":55425.42,"sma_120":55399.96},{"date":"2026-08-27","open":34735,"high":35145,"low":32710,"close":33500,"volume":5709856,"rsi_14":63.29,"sma_20":30382.25,"sma_60":54407.42,"sma_120":55391.42},{"date":"2026-08-28","open":32620,"high":33560,"low":31675,"close":31785,"volume":4045545,"rsi_14":61.69,"sma_20":30953.25,"sma_60":53398.08,"sma_120":55273.62},{"date":"2026-08-31","open":29750,"high":32285,"low":28665,"close":32235,"volume":5212958,"rsi_14":61.11,"sma_20":30936.25,"sma_60":52355.08,"sma_120":55156.04},{"date":"2026-09-01","open":31550,"high":32740,"low":30780,"close":32315,"volume":3392022,"rsi_14":59.75,"sma_20":31159.75,"sma_60":51495.17,"sma_120":55102.38},{"date":"2026-09-02","open":30045,"high":31230,"low":29840,"close":29840,"volume":3417261,"rsi_14":48.69,"sma_20":31213.75,"sma_60":50856.0,"sma_120":54985.71},{"date":"2026-09-03","open":30910,"high":30910,"low":27840,"close":29225,"volume":4077786,"rsi_14":41.66,"sma_20":31106.75,"sma_60":49934.75,"sma_120":54870.92},{"date":"2026-09-04","open":29900,"high":32365,"low":29895,"close":31800,"volume":4111548,"rsi_14":43.34,"sma_20":31387.75,"sma_60":49220.08,"sma_120":54782.46},{"date":"2026-09-07","open":34385,"high":35735,"low":34385,"close":35735,"volume":4825901,"rsi_14":52.23,"sma_20":31915.5,"sma_60":48483.25,"sma_120":54740.92},{"date":"2026-09-08","open":36270,"high":39480,"low":35910,"close":35980,"volume":8863057,"rsi_14":64.06,"sma_20":32411.75,"sma_60":47550.58,"sma_120":54686.67},{"date":"2026-09-09","open":36200,"high":38465,"low":36200,"close":37615,"volume":6067523,"rsi_14":56.79,"sma_20":32939.0,"sma_60":46603.0,"sma_120":54644.29},{"date":"2026-09-10","open":37300,"high":38585,"low":35650,"close":38005,"volume":6713967,"rsi_14":58.2,"sma_20":33313.25,"sma_60":45747.25,"sma_120":54559.04},{"date":"2026-09-11","open":34900,"high":35435,"low":34060,"close":34810,"volume":5263388,"rsi_14":58.59,"sma_20":33393.75,"sma_60":44807.42,"sma_120":54465.54},{"date":"2026-09-14","open":32345,"high":33100,"low":31380,"close":31410,"volume":4891242,"rsi_14":47.96,"sma_20":33210.75,"sma_60":43752.33,"sma_120":54343.96},{"date":"2026-09-15","open":31400,"high":32315,"low":30700,"close":31065,"volume":4268548,"rsi_14":47.02,"sma_20":33039.5,"sma_60":42715.67,"sma_120":54266.67},{"date":"2026-09-16","open":31065,"high":33110,"low":30715,"close":33110,"volume":4321038,"rsi_14":49.16,"sma_20":33221.25,"sma_60":41618.08,"sma_120":54186.33},{"date":"2026-09-17","open":33525,"high":35000,"low":32225,"close":32330,"volume":4219946,"rsi_14":51.23,"sma_20":33087.75,"sma_60":40858.0,"sma_120":54094.54},{"date":"2026-09-18","open":34640,"high":35350,"low":33880,"close":35240,"volume":3725750,"rsi_14":56.1,"sma_20":33109.0,"sma_60":40070.5,"sma_120":54068.12},{"date":"2026-09-21","open":35865,"high":37720,"low":35700,"close":37450,"volume":4766718,"rsi_14":59.6,"sma_20":33407.0,"sma_60":39178.0,"sma_120":54063.12},{"date":"2026-09-22","open":39900,"high":40065,"low":37400,"close":37555,"volume":5442615,"rsi_14":65.82,"sma_20":33669.5,"sma_60":38418.75,"sma_120":54089.5},{"date":"2026-09-23","open":39705,"high":40040,"low":38590,"close":40000,"volume":5435679,"rsi_14":70.55,"sma_20":34050.25,"sma_60":37749.17,"sma_120":54162.79},{"date":"2026-09-28","open":39255,"high":39480,"low":35900,"close":35900,"volume":5063860,"rsi_14":57.39,"sma_20":34170.25,"sma_60":36978.42,"sma_120":54147.58},{"date":"2026-09-29","open":35630,"high":37705,"low":35630,"close":37705,"volume":4860726,"rsi_14":53.85,"sma_20":34466.25,"sma_60":36336.83,"sma_120":54185.46},{"date":"2026-09-30","open":38080,"high":39487,"low":37480,"close":38190,"volume":5024219,"rsi_14":54.27,"sma_20":34764.0,"sma_60":35971.0,"sma_120":54205.0},{"date":"2026-10-01","open":37415,"high":40760,"low":37100,"close":40760,"volume":5839907,"rsi_14":55.87,"sma_20":35186.25,"sma_60":35563.67,"sma_120":54246.21},{"date":"2026-10-02","open":40175,"high":41325,"low":40055,"close":40520,"volume":4669713,"rsi_14":54.72,"sma_20":35720.25,"sma_60":35213.92,"sma_120":54272.62},{"date":"2026-10-06","open":41035,"high":41680,"low":39880,"close":40595,"volume":3942676,"rsi_14":62.3,"sma_20":36288.75,"sma_60":35007.17,"sma_120":54239.12},{"date":"2026-10-07","open":39580,"high":41515,"low":38425,"close":38605,"volume":3818496,"rsi_14":66.27,"sma_20":36629.0,"sma_60":34872.25,"sma_120":54210.88},{"date":"2026-10-08","open":39005,"high":39590,"low":37235,"close":37300,"volume":5115240,"rsi_14":63.52,"sma_20":36707.25,"sma_60":34652.5,"sma_120":54160.88},{"date":"2026-10-12","open":36000,"high":36200,"low":32780,"close":32950,"volume":5458346,"rsi_14":49.68,"sma_20":36555.75,"sma_60":34294.25,"sma_120":54079.79},{"date":"2026-10-13","open":30350,"high":30715,"low":26630,"close":27605,"volume":10267607,"rsi_14":42.11,"sma_20":36055.25,"sma_60":34065.25,"sma_120":53935.62},{"date":"2026-10-14","open":27890,"high":28625,"low":25550,"close":26410,"volume":6866539,"rsi_14":34.36,"sma_20":35475.5,"sma_60":33780.75,"sma_120":53765.29},{"date":"2026-10-15","open":22650,"high":23215,"low":19570,"close":20535,"volume":10496965,"rsi_14":23.47,"sma_20":34761.75,"sma_60":33253.25,"sma_120":53535.71},{"date":"2026-10-16","open":21400,"high":22745,"low":20515,"close":21435,"volume":9325031,"rsi_14":25.34,"sma_20":34263.0,"sma_60":32910.08,"sma_120":53318.46},{"date":"2026-10-19","open":19660,"high":21845,"low":19565,"close":21845,"volume":9500394,"rsi_14":20.38,"sma_20":33802.0,"sma_60":32646.17,"sma_120":53091.62},{"date":"2026-10-20","open":21305,"high":21415,"low":19175,"close":19620,"volume":7901819,"rsi_14":21.71,"sma_20":33127.5,"sma_60":32296.42,"sma_120":52823.92},{"date":"2026-10-21","open":20830,"high":22495,"low":20695,"close":21450,"volume":11731232,"rsi_14":21.77,"sma_20":32583.5,"sma_60":31987.33,"sma_120":52574.0},{"date":"2026-10-22","open":20805,"high":21815,"low":19145,"close":19575,"volume":8844360,"rsi_14":19.17,"sma_20":31800.25,"sma_60":31615.25,"sma_120":52298.38},{"date":"2026-10-23","open":17279,"high":20210,"low":16461,"close":20210,"volume":11377391}],"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":20210.0,"price_history":[{"date":"2024-07-23","close":10001.415},{"date":"2024-07-24","close":9831.4756},{"date":"2024-07-25","close":8856.8252},{"date":"2024-07-26","close":8981.7803},{"date":"2024-07-29","close":9081.7441},{"date":"2024-07-30","close":8591.9199},{"date":"2024-07-31","close":9116.7314},{"date":"2024-08-01","close":8981.7803},{"date":"2024-08-02","close":7582.2817},{"date":"2024-08-05","close":5872.8945},{"date":"2024-08-06","close":6382.7119},{"date":"2024-08-07","close":6627.624},{"date":"2024-08-08","close":6362.7192},{"date":"2024-08-09","close":6747.5811},{"date":"2024-08-12","close":7117.4487},{"date":"2024-08-13","close":7197.4199},{"date":"2024-08-14","close":7552.2925},{"date":"2024-08-16","close":8411.9844},{"date":"2024-08-19","close":7972.1421},{"date":"2024-08-20","close":8197.0615},{"date":"2024-08-21","close":8037.1191},{"date":"2024-08-22","close":7797.2051},{"date":"2024-08-23","close":7577.2837},{"date":"2024-08-26","close":7177.4272},{"date":"2024-08-27","close":6982.0},{"date":"2024-08-28","close":7347.3662},{"date":"2024-08-29","close":6687.6025},{"date":"2024-08-30","close":6942.5112},{"date":"2024-09-02","close":6777.5703},{"date":"2024-09-03","close":6437.6924},{"date":"2024-09-04","close":5657.9717},{"date":"2024-09-05","close":5652.9736},{"date":"2024-09-06","close":5443.0488},{"date":"2024-09-09","close":5443.0488},{"date":"2024-09-10","close":5298.1006},{"date":"2024-09-11","close":5263.1133},{"date":"2024-09-12","close":5747.9395},{"date":"2024-09-13","close":5518.022},{"date":"2024-09-19","close":5233.124},{"date":"2024-09-20","close":5348.083},{"date":"2024-09-23","close":5597.9932},{"date":"2024-09-24","close":5802.9199},{"date":"2024-09-25","close":5797.9214},{"date":"2024-09-26","close":6427.6958},{"date":"2024-09-27","close":6457.6851},{"date":"2024-09-30","close":5947.8677},{"date":"2024-10-02","close":5882.8911},{"date":"2024-10-04","close":5987.8535},{"date":"2024-10-07","close":6342.7261},{"date":"2024-10-08","close":6027.8394},{"date":"2024-10-10","close":6132.8018},{"date":"2024-10-11","close":6212.7729},{"date":"2024-10-14","close":6412.7012},{"date":"2024-10-15","close":6467.6816},{"date":"2024-10-16","close":6127.8032},{"date":"2024-10-17","close":6377.7139},{"date":"2024-10-18","close":5822.9126},{"date":"2024-10-21","close":5837.9072},{"date":"2024-10-22","close":5508.0254},{"date":"2024-10-23","close":5922.877},{"date":"2024-10-24","close":5667.9683},{"date":"2024-10-25","close":5627.9824},{"date":"2024-10-28","close":5672.9663},{"date":"2024-10-29","close":5597.9932},{"date":"2024-10-30","close":5613.0},{"date":"2024-10-31","close":5558.0078},{"date":"2024-11-01","close":5393.0669},{"date":"2024-11-04","close":5702.9556},{"date":"2024-11-05","close":5648.0},{"date":"2024-11-06","close":5637.979},{"date":"2024-11-07","close":5578.0005},{"date":"2024-11-08","close":5597.9932},{"date":"2024-11-11","close":5133.1597},{"date":"2024-11-12","close":4748.2979},{"date":"2024-11-13","close":4508.3838},{"date":"2024-11-14","close":4233.4824},{"date":"2024-11-15","close":4558.3657},{"date":"2024-11-18","close":4458.4019},{"date":"2024-11-19","close":4488.3911},{"date":"2024-11-20","close":4458.4019},{"date":"2024-11-21","close":4418.416},{"date":"2024-11-22","close":4538.373},{"date":"2024-11-25","close":4738.3013},{"date":"2024-11-26","close":4648.3335},{"date":"2024-11-27","close":4293.4609},{"date":"2024-11-28","close":4133.5181},{"date":"2024-11-29","close":3948.5845},{"date":"2024-12-02","close":3828.6274},{"date":"2024-12-03","close":4003.5649},{"date":"2024-12-04","close":4003.5649},{"date":"2024-12-05","close":4193.4966},{"date":"2024-12-06","close":4063.5435},{"date":"2024-12-09","close":3903.6006},{"date":"2024-12-10","close":4033.5542},{"date":"2024-12-11","close":4228.4844},{"date":"2024-12-12","close":4493.3892},{"date":"2024-12-13","close":4493.3892},{"date":"2024-12-16","close":4518.3804},{"date":"2024-12-17","close":4638.3374},{"date":"2024-12-18","close":4748.2979},{"date":"2024-12-19","close":4408.4199},{"date":"2024-12-20","close":4168.5059},{"date":"2024-12-23","close":4368.4341},{"date":"2024-12-24","close":4438.4092},{"date":"2024-12-26","close":4313.4536},{"date":"2024-12-27","close":4378.4307},{"date":"2024-12-30","close":4373.4321},{"date":"2025-01-02","close":4478.3945},{"date":"2025-01-03","close":4888.2476},{"date":"2025-01-06","close":5398.0649},{"date":"2025-01-07","close":5283.106},{"date":"2025-01-08","close":5707.9541},{"date":"2025-01-09","close":5757.936},{"date":"2025-01-10","close":5548.0112},{"date":"2025-01-13","close":5213.1313},{"date":"2025-01-14","close":5213.1313},{"date":"2025-01-15","close":5223.1274},{"date":"2025-01-16","close":5488.0327},{"date":"2025-01-17","close":5722.9482},{"date":"2025-01-20","close":5607.9897},{"date":"2025-01-21","close":5847.9038},{"date":"2025-01-22","close":6257.7568},{"date":"2025-01-23","close":5967.8608},{"date":"2025-01-24","close":6047.832},{"date":"2025-01-31","close":5318.0938},{"date":"2025-02-03","close":4843.2637},{"date":"2025-02-04","close":4943.228},{"date":"2025-02-05","close":5133.1597},{"date":"2025-02-06","close":5318.0938},{"date":"2025-02-07","close":5348.083},{"date":"2025-02-10","close":5443.0488},{"date":"2025-02-11","close":5498.0293},{"date":"2025-02-12","close":5478.0361},{"date":"2025-02-13","close":5602.9917},{"date":"2025-02-14","close":5682.9629},{"date":"2025-02-17","close":5767.9321},{"date":"2025-02-18","close":5787.9253},{"date":"2025-02-19","close":6222.7695},{"date":"2025-02-20","close":6062.8267},{"date":"2025-02-21","close":6042.834},{"date":"2025-02-24","close":5742.9414},{"date":"2025-02-25","close":5687.9609},{"date":"2025-02-26","close":5667.9683},{"date":"2025-02-27","close":5523.02},{"date":"2025-02-28","close":5003.2065},{"date":"2025-03-04","close":4878.2515},{"date":"2025-03-05","close":5008.2046},{"date":"2025-03-06","close":4773.2891},{"date":"2025-03-07","close":4838.2656},{"date":"2025-03-10","close":4813.2744},{"date":"2025-03-11","close":4788.2837},{"date":"2025-03-12","close":5223.1274},{"date":"2025-03-13","close":5048.1904},{"date":"2025-03-14","close":5293.1025},{"date":"2025-03-17","close":5533.0166},{"date":"2025-03-18","close":5418.0576},{"date":"2025-03-19","close":5523.02},{"date":"2025-03-20","close":5732.9448},{"date":"2025-03-21","close":5937.8716},{"date":"2025-03-24","close":5722.9482},{"date":"2025-03-25","close":5538.0146},{"date":"2025-03-26","close":5712.9521},{"date":"2025-03-27","close":5473.0381},{"date":"2025-03-28","close":5158.1509},{"date":"2025-03-31","close":4688.3193},{"date":"2025-04-01","close":4898.2441},{"date":"2025-04-02","close":4813.2744},{"date":"2025-04-03","close":4643.3354},{"date":"2025-04-04","close":4248.4771},{"date":"2025-04-07","close":3658.6885},{"date":"2025-04-08","close":3758.6526},{"date":"2025-04-09","close":3598.71},{"date":"2025-04-10","close":4108.5273},{"date":"2025-04-11","close":4103.5288},{"date":"2025-04-14","close":4138.5166},{"date":"2025-04-15","close":4168.5059},{"date":"2025-04-16","close":3863.615},{"date":"2025-04-17","close":4008.563},{"date":"2025-04-18","close":4063.5435},{"date":"2025-04-21","close":4138.5166},{"date":"2025-04-22","close":4073.5398},{"date":"2025-04-23","close":4383.4287},{"date":"2025-04-24","close":4328.4482},{"date":"2025-04-25","close":4468.3984},{"date":"2025-04-28","close":4198.4951},{"date":"2025-04-29","close":4223.4858},{"date":"2025-04-30","close":4108.5273},{"date":"2025-05-02","close":4158.5093},{"date":"2025-05-07","close":4298.459},{"date":"2025-05-08","close":4378.4307},{"date":"2025-05-09","close":4203.4932},{"date":"2025-05-12","close":4618.3442},{"date":"2025-05-13","close":4668.3267},{"date":"2025-05-14","close":4858.2583},{"date":"2025-05-15","close":4708.312},{"date":"2025-05-16","close":4888.2476},{"date":"2025-05-19","close":4553.3677},{"date":"2025-05-20","close":4618.3442},{"date":"2025-05-21","close":4563.3643},{"date":"2025-05-22","close":4378.4307},{"date":"2025-05-23","close":4318.4521},{"date":"2025-05-26","close":4518.3804},{"date":"2025-05-27","close":4473.3965},{"date":"2025-05-28","close":4663.3281},{"date":"2025-05-29","close":4738.3013},{"date":"2025-05-30","close":4583.3569},{"date":"2025-06-02","close":4663.3281},{"date":"2025-06-04","close":4958.2227},{"date":"2025-06-05","close":5208.1328},{"date":"2025-06-09","close":5348.083},{"date":"2025-06-10","close":5323.0918},{"date":"2025-06-11","close":5697.9575},{"date":"2025-06-12","close":5687.9609},{"date":"2025-06-13","close":5448.0469},{"date":"2025-06-16","close":5627.9824},{"date":"2025-06-17","close":5727.9468},{"date":"2025-06-18","close":5887.8892},{"date":"2025-06-19","close":5942.8696},{"date":"2025-06-20","close":6137.7998},{"date":"2025-06-23","close":5972.8589},{"date":"2025-06-24","close":6457.6851},{"date":"2025-06-25","close":6837.5488},{"date":"2025-06-26","close":6957.5059},{"date":"2025-06-27","close":6777.5703},{"date":"2025-06-30","close":6887.5312},{"date":"2025-07-01","close":6712.5938},{"date":"2025-07-02","close":6467.6816},{"date":"2025-07-03","close":6847.5454},{"date":"2025-07-04","close":6567.6455},{"date":"2025-07-07","close":6512.6655},{"date":"2025-07-08","close":6642.6187},{"date":"2025-07-09","close":6497.6709},{"date":"2025-07-10","close":6812.5581},{"date":"2025-07-11","close":6932.5146},{"date":"2025-07-14","close":6897.5273},{"date":"2025-07-15","close":7017.4844},{"date":"2025-07-16","close":7107.4521},{"date":"2025-07-17","close":6727.5884},{"date":"2025-07-18","close":6707.5957},{"date":"2025-07-21","close":6787.5669},{"date":"2025-07-22","close":6507.667},{"date":"2025-07-23","close":6462.6831},{"date":"2025-07-24","close":6397.7065},{"date":"2025-07-25","close":6297.7427},{"date":"2025-07-28","close":6597.6348},{"date":"2025-07-29","close":6577.6421},{"date":"2025-07-30","close":6787.5669},{"date":"2025-07-31","close":6902.5259},{"date":"2025-08-01","close":6277.7495},{"date":"2025-08-04","close":6367.7173},{"date":"2025-08-05","close":6517.6636},{"date":"2025-08-06","close":6437.6924},{"date":"2025-08-07","close":6587.6387},{"date":"2025-08-08","close":6672.6079},{"date":"2025-08-11","close":6832.5508},{"date":"2025-08-12","close":6812.5581},{"date":"2025-08-13","close":7137.4414},{"date":"2025-08-14","close":7072.4648},{"date":"2025-08-18","close":6702.5972},{"date":"2025-08-19","close":6542.6548},{"date":"2025-08-20","close":6377.7139},{"date":"2025-08-21","close":6197.7783},{"date":"2025-08-22","close":6252.7588},{"date":"2025-08-25","close":6487.6743},{"date":"2025-08-26","close":6482.6763},{"date":"2025-08-27","close":6507.667},{"date":"2025-08-28","close":6497.6709},{"date":"2025-08-29","close":6517.6636},{"date":"2025-09-01","close":5992.8516},{"date":"2025-09-02","close":6077.8213},{"date":"2025-09-03","close":6192.7803},{"date":"2025-09-04","close":6257.7568},{"date":"2025-09-05","close":6397.7065},{"date":"2025-09-08","close":6577.6421},{"date":"2025-09-09","close":6897.5273},{"date":"2025-09-10","close":7387.3521},{"date":"2025-09-11","close":7517.3052},{"date":"2025-09-12","close":8137.083},{"date":"2025-09-15","close":8436.9756},{"date":"2025-09-16","close":9066.75},{"date":"2025-09-17","close":8596.918},{"date":"2025-09-18","close":9356.6455},{"date":"2025-09-19","close":9466.6064},{"date":"2025-09-22","close":9671.5332},{"date":"2025-09-23","close":9986.4199},{"date":"2025-09-24","close":9991.418},{"date":"2025-09-25","close":9801.4863},{"date":"2025-09-26","close":9141.7227},{"date":"2025-09-29","close":9586.5635},{"date":"2025-09-30","close":9571.5693},{"date":"2025-10-01","close":9951.4326},{"date":"2025-10-02","close":10921.085},{"date":"2025-10-10","close":12595.4854},{"date":"2025-10-13","close":12695.4492},{"date":"2025-10-14","close":12100.6621},{"date":"2025-10-15","close":13065.3164},{"date":"2025-10-16","close":13825.0439},{"date":"2025-10-17","close":13660.1035},{"date":"2025-10-20","close":14274.8828},{"date":"2025-10-21","close":14099.9453},{"date":"2025-10-22","close":14374.8467},{"date":"2025-10-23","close":14059.96},{"date":"2025-10-24","close":14924.6504},{"date":"2025-10-27","close":15584.4131},{"date":"2025-10-28","close":14779.7021},{"date":"2025-10-29","close":15499.4443},{"date":"2025-10-30","close":15974.2734},{"date":"2025-10-31","close":16194.1953},{"date":"2025-11-03","close":17383.7676},{"date":"2025-11-04","close":16679.0215},{"date":"2025-11-05","close":15489.4473},{"date":"2025-11-06","close":15674.3809},{"date":"2025-11-07","close":14789.6982},{"date":"2025-11-10","close":16084.2344},{"date":"2025-11-11","close":16748.9961},{"date":"2025-11-12","close":16619.043},{"date":"2025-11-13","close":16549.0684},{"date":"2025-11-14","close":14694.7324},{"date":"2025-11-17","close":16074.2383},{"date":"2025-11-18","close":14494.8037},{"date":"2025-11-19","close":14134.9326},{"date":"2025-11-20","close":14794.6963},{"date":"2025-11-21","close":12760.4258},{"date":"2025-11-24","close":12985.3447},{"date":"2025-11-25","close":13395.1982},{"date":"2025-11-26","close":14169.9209},{"date":"2025-11-27","close":14389.8418},{"date":"2025-11-28","close":14264.8867},{"date":"2025-12-01","close":14624.7578},{"date":"2025-12-02","close":14914.6533},{"date":"2025-12-03","close":15029.6123},{"date":"2025-12-04","close":14584.7715},{"date":"2025-12-05","close":14944.6426},{"date":"2025-12-08","close":15664.3848},{"date":"2025-12-09","close":15284.5205},{"date":"2025-12-10","close":15634.3955},{"date":"2025-12-11","close":15364.4922},{"date":"2025-12-12","close":15339.501},{"date":"2025-12-15","close":14589.7695},{"date":"2025-12-16","close":13605.123},{"date":"2025-12-17","close":14694.7324},{"date":"2025-12-18","close":14314.8682},{"date":"2025-12-19","close":14194.9111},{"date":"2025-12-22","close":15634.3955},{"date":"2025-12-23","close":15829.3252},{"date":"2025-12-24","close":15754.3525},{"date":"2025-12-26","close":16739.0},{"date":"2025-12-29","close":17475.0},{"date":"2025-12-30","close":17810.0},{"date":"2026-01-02","close":20455.0},{"date":"2026-01-05","close":22650.0},{"date":"2026-01-06","close":24230.0},{"date":"2026-01-07","close":24300.0},{"date":"2026-01-08","close":24360.0},{"date":"2026-01-09","close":23505.0},{"date":"2026-01-12","close":23255.0},{"date":"2026-01-13","close":23255.0},{"date":"2026-01-14","close":24070.0},{"date":"2026-01-15","close":24540.0},{"date":"2026-01-16","close":25160.0},{"date":"2026-01-19","close":25405.0},{"date":"2026-01-20","close":24075.0},{"date":"2026-01-21","close":24695.0},{"date":"2026-01-22","close":25425.0},{"date":"2026-01-23","close":25705.0},{"date":"2026-01-26","close":25955.0},{"date":"2026-01-27","close":29300.0},{"date":"2026-01-28","close":33000.0},{"date":"2026-01-29","close":34545.0},{"date":"2026-01-30","close":37945.0},{"date":"2026-02-02","close":31190.0},{"date":"2026-02-03","close":36810.0},{"date":"2026-02-04","close":36485.0},{"date":"2026-02-05","close":32955.0},{"date":"2026-02-06","close":32950.0},{"date":"2026-02-09","close":35380.0},{"date":"2026-02-10","close":34000.0},{"date":"2026-02-11","close":33020.0},{"date":"2026-02-12","close":36000.0},{"date":"2026-02-13","close":35440.0},{"date":"2026-02-19","close":37470.0},{"date":"2026-02-20","close":38750.0},{"date":"2026-02-23","close":38910.0},{"date":"2026-02-24","close":41360.0},{"date":"2026-02-25","close":42090.0},{"date":"2026-02-26","close":51020.0},{"date":"2026-02-27","close":53305.0},{"date":"2026-03-03","close":44045.0},{"date":"2026-03-04","close":34525.0},{"date":"2026-03-05","close":45920.0},{"date":"2026-03-06","close":46345.0},{"date":"2026-03-09","close":38755.0},{"date":"2026-03-10","close":43840.0},{"date":"2026-03-11","close":43000.0},{"date":"2026-03-12","close":42415.0},{"date":"2026-03-13","close":40720.0},{"date":"2026-03-16","close":42490.0},{"date":"2026-03-17","close":42700.0},{"date":"2026-03-18","close":48235.0},{"date":"2026-03-19","close":46030.0},{"date":"2026-03-20","close":46000.0},{"date":"2026-03-23","close":40340.0},{"date":"2026-03-24","close":42750.0},{"date":"2026-03-25","close":43345.0},{"date":"2026-03-26","close":38410.0},{"date":"2026-03-27","close":38050.0},{"date":"2026-03-30","close":34390.0},{"date":"2026-03-31","close":31205.0},{"date":"2026-04-01","close":37725.0},{"date":"2026-04-02","close":33160.0},{"date":"2026-04-03","close":35845.0},{"date":"2026-04-06","close":35815.0},{"date":"2026-04-07","close":37350.0},{"date":"2026-04-08","close":44615.0},{"date":"2026-04-09","close":41995.0},{"date":"2026-04-10","close":43300.0},{"date":"2026-04-13","close":42680.0},{"date":"2026-04-14","close":44905.0},{"date":"2026-04-15","close":46850.0},{"date":"2026-04-16","close":48085.0},{"date":"2026-04-17","close":47505.0},{"date":"2026-04-20","close":49065.0},{"date":"2026-04-21","close":51745.0},{"date":"2026-04-22","close":51440.0},{"date":"2026-04-23","close":52650.0},{"date":"2026-04-24","close":53715.0},{"date":"2026-04-27","close":60200.0},{"date":"2026-04-28","close":60205.0},{"date":"2026-04-29","close":59585.0},{"date":"2026-04-30","close":59450.0},{"date":"2026-05-04","close":65490.0},{"date":"2026-05-06","close":76480.0},{"date":"2026-05-07","close":77350.0},{"date":"2026-05-08","close":78135.0},{"date":"2026-05-11","close":88325.0},{"date":"2026-05-12","close":83215.0},{"date":"2026-05-13","close":89900.0},{"date":"2026-05-14","close":89985.0},{"date":"2026-05-15","close":77900.0},{"date":"2026-05-18","close":74700.0},{"date":"2026-05-19","close":68340.0},{"date":"2026-05-20","close":68225.0},{"date":"2026-05-21","close":82450.0},{"date":"2026-05-22","close":81150.0},{"date":"2026-05-26","close":88885.0},{"date":"2026-05-27","close":89990.0},{"date":"2026-05-28","close":87500.0},{"date":"2026-05-29","close":87100.0},{"date":"2026-06-01","close":94580.0},{"date":"2026-06-02","close":92345.0},{"date":"2026-06-04","close":94815.0},{"date":"2026-06-05","close":83910.0},{"date":"2026-06-08","close":68190.0},{"date":"2026-06-09","close":84500.0},{"date":"2026-06-10","close":74680.0},{"date":"2026-06-11","close":79945.0},{"date":"2026-06-12","close":91940.0},{"date":"2026-06-15","close":94470.0},{"date":"2026-06-16","close":89350.0},{"date":"2026-06-17","close":91200.0},{"date":"2026-06-18","close":94715.0},{"date":"2026-06-19","close":93265.0},{"date":"2026-06-22","close":98965.0},{"date":"2026-06-23","close":77935.0},{"date":"2026-06-24","close":82490.0},{"date":"2026-06-25","close":91000.0},{"date":"2026-06-26","close":83110.0},{"date":"2026-06-29","close":80175.0},{"date":"2026-06-30","close":82145.0},{"date":"2026-07-01","close":76200.0},{"date":"2026-07-02","close":60140.0},{"date":"2026-07-03","close":65200.0},{"date":"2026-07-06","close":61505.0},{"date":"2026-07-07","close":53000.0},{"date":"2026-07-08","close":46700.0},{"date":"2026-07-09","close":50485.0},{"date":"2026-07-10","close":54445.0},{"date":"2026-07-13","close":41345.0},{"date":"2026-07-14","close":43480.0},{"date":"2026-07-15","close":52185.0},{"date":"2026-07-16","close":42025.0},{"date":"2026-07-20","close":37680.0},{"date":"2026-07-21","close":40605.0},{"date":"2026-07-22","close":39995.0},{"date":"2026-07-23","close":41900.0},{"date":"2026-07-24","close":35400.0},{"date":"2026-07-27","close":36445.0},{"date":"2026-07-28","close":26410.0},{"date":"2026-07-29","close":22510.0},{"date":"2026-07-30","close":20365.0},{"date":"2026-07-31","close":32575.0},{"date":"2026-08-03","close":27845.0},{"date":"2026-08-04","close":28760.0},{"date":"2026-08-05","close":31365.0},{"date":"2026-08-06","close":26180.0},{"date":"2026-08-07","close":25180.0},{"date":"2026-08-10","close":26055.0},{"date":"2026-08-11","close":27070.0},{"date":"2026-08-12","close":30520.0},{"date":"2026-08-13","close":33200.0},{"date":"2026-08-14","close":35070.0},{"date":"2026-08-18","close":34490.0},{"date":"2026-08-19","close":29475.0},{"date":"2026-08-20","close":35000.0},{"date":"2026-08-21","close":34815.0},{"date":"2026-08-24","close":31490.0},{"date":"2026-08-25","close":32305.0},{"date":"2026-08-26","close":32385.0},{"date":"2026-08-27","close":33500.0},{"date":"2026-08-28","close":31785.0},{"date":"2026-08-31","close":32235.0},{"date":"2026-09-01","close":32315.0},{"date":"2026-09-02","close":29840.0},{"date":"2026-09-03","close":29225.0},{"date":"2026-09-04","close":31800.0},{"date":"2026-09-07","close":35735.0},{"date":"2026-09-08","close":35980.0},{"date":"2026-09-09","close":37615.0},{"date":"2026-09-10","close":38005.0},{"date":"2026-09-11","close":34810.0},{"date":"2026-09-14","close":31410.0},{"date":"2026-09-15","close":31065.0},{"date":"2026-09-16","close":33110.0},{"date":"2026-09-17","close":32330.0},{"date":"2026-09-18","close":35240.0},{"date":"2026-09-21","close":37450.0},{"date":"2026-09-22","close":37555.0},{"date":"2026-09-23","close":40000.0},{"date":"2026-09-28","close":35900.0},{"date":"2026-09-29","close":37705.0},{"date":"2026-09-30","close":38190.0},{"date":"2026-10-01","close":40760.0},{"date":"2026-10-02","close":40520.0},{"date":"2026-10-06","close":40595.0},{"date":"2026-10-07","close":38605.0},{"date":"2026-10-08","close":37300.0},{"date":"2026-10-12","close":32950.0},{"date":"2026-10-13","close":27605.0},{"date":"2026-10-14","close":26410.0},{"date":"2026-10-15","close":20535.0},{"date":"2026-10-16","close":21435.0},{"date":"2026-10-19","close":21845.0},{"date":"2026-10-20","close":19620.0},{"date":"2026-10-21","close":21450.0},{"date":"2026-10-22","close":19575.0},{"date":"2026-10-23","close":18795.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":86584.0,"foreign_net":-31401.0,"institution_net":-55183.0},{"date":"2026-10-21","retail_net":299784.0,"foreign_net":5134.0,"institution_net":-304918.0},{"date":"2026-10-20","retail_net":633628.0,"foreign_net":54003.0,"institution_net":-687631.0},{"date":"2026-10-19","retail_net":725720.0,"foreign_net":-191070.0,"institution_net":-534650.0},{"date":"2026-10-16","retail_net":655423.0,"foreign_net":-51765.0,"institution_net":-603658.0},{"date":"2026-10-15","retail_net":1265688.0,"foreign_net":-313428.0,"institution_net":-952260.0},{"date":"2026-10-14","retail_net":212209.0,"foreign_net":156607.0,"institution_net":-368816.0},{"date":"2026-10-13","retail_net":1269220.0,"foreign_net":-31017.0,"institution_net":-1238203.0},{"date":"2026-10-12","retail_net":764157.0,"foreign_net":99991.0,"institution_net":-864148.0},{"date":"2026-10-08","retail_net":122113.0,"foreign_net":114136.0,"institution_net":-236249.0},{"date":"2026-10-07","retail_net":190811.0,"foreign_net":-93311.0,"institution_net":-97500.0},{"date":"2026-10-06","retail_net":-331819.0,"foreign_net":42883.0,"institution_net":288936.0},{"date":"2026-10-02","retail_net":-156923.0,"foreign_net":146865.0,"institution_net":10058.0},{"date":"2026-10-01","retail_net":-291748.0,"foreign_net":84100.0,"institution_net":207648.0},{"date":"2026-09-30","retail_net":4636.0,"foreign_net":48910.0,"institution_net":-53546.0},{"date":"2026-09-29","retail_net":-105677.0,"foreign_net":158058.0,"institution_net":-52381.0},{"date":"2026-09-28","retail_net":994084.0,"foreign_net":-257769.0,"institution_net":-736315.0},{"date":"2026-09-23","retail_net":-360283.0,"foreign_net":47161.0,"institution_net":313122.0},{"date":"2026-09-22","retail_net":20332.0,"foreign_net":93566.0,"institution_net":-113898.0},{"date":"2026-09-21","retail_net":-119093.0,"foreign_net":52795.0,"institution_net":66298.0},{"date":"2026-09-18","retail_net":-487417.0,"foreign_net":258138.0,"institution_net":229279.0},{"date":"2026-09-17","retail_net":223058.0,"foreign_net":-29790.0,"institution_net":-193268.0},{"date":"2026-09-16","retail_net":-186085.0,"foreign_net":130283.0,"institution_net":55802.0},{"date":"2026-09-15","retail_net":155283.0,"foreign_net":-109623.0,"institution_net":-45660.0},{"date":"2026-09-14","retail_net":587708.0,"foreign_net":-31808.0,"institution_net":-555900.0},{"date":"2026-09-11","retail_net":567877.0,"foreign_net":-64153.0,"institution_net":-503724.0},{"date":"2026-09-10","retail_net":-114239.0,"foreign_net":19394.0,"institution_net":94845.0},{"date":"2026-09-09","retail_net":35786.0,"foreign_net":84781.0,"institution_net":-120567.0},{"date":"2026-09-08","retail_net":4378.0,"foreign_net":4561.0,"institution_net":-8939.0},{"date":"2026-09-07","retail_net":-374244.0,"foreign_net":-2493.0,"institution_net":376737.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":86584.0,"foreign_net":-31401.0,"institution_net":-55183.0},"d3":{"retail_net":1019996.0,"foreign_net":27736.0,"institution_net":-1047732.0},"d7":{"retail_net":3879036.0,"foreign_net":-371920.0,"institution_net":-3507116.0},"d14":{"retail_net":5444847.0,"foreign_net":-8273.0,"institution_net":-5436574.0},"d30":{"retail_net":6290951.0,"foreign_net":393738.0,"institution_net":-6684689.0}},"analysis":"최근 5일 외국인 순매수 -21.51만, 기관 순매수 -218.60만. 30일 누적: 외국인 39.37만, 기관 -668.47만.","foreign_flow":-215099.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-2186040.0},"insider_trades":[],"price_analysis":{"current":20210.0,"low_30d":17700.0,"support":20098.0,"high_30d":41680.0,"change_1d":3.2,"change_7d":-7.5,"change_30d":-43.8,"resistance":39282.0,"position_in_range":10.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 19 (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 반도체TOP10레버리지","phase":"above-fold","symbol_resolved":true}