{"status":"ok","report":{"etf":{"aum":836200000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"GLOBAL X URANIUM ETF","ticker":"","weight":null},{"name":"NOKIA CORP-SPON ADR","ticker":"","weight":null},{"name":"TDK CORP","ticker":"","weight":null},{"name":"CAMECO CORP","ticker":"","weight":null},{"name":"BLOOM ENERGY CORP- A","ticker":"","weight":null},{"name":"VERTIV HOLDINGS CO-A","ticker":"","weight":null},{"name":"MURATA MANUFACTURING CO LTD","ticker":"","weight":null},{"name":"FUJIKURA LTD","ticker":"","weight":null},{"name":"SIEMENS ENERGY AG","ticker":"","weight":null},{"name":"X-ENERGY INC","ticker":"","weight":null}],"base_index":"Mirae Asset AI Infrastructure 지수(PR)","aum_display":"8,362억","expense_ratio":0.49,"dividend_yield":null,"holdings_count":10,"tracking_error":22.69},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:44:07.058387+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":21.5,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.3,"direction":"higher_better","percentile":26}],"summary":"RSI 22","percentile":26}},"is_etf":true,"signals":[],"summary":"TIGER 글로벌AI전력인프라액티브(491010)은(는) Mirae Asset AI Infrastructure 지수(PR)를 추종하는 ETF입니다, 순자산 8,362억. 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":0.08,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.08%","value_pct":0.08},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.0777},"catalysts":["RSI 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-1073.7826279321052,"grade":"D","trend":"하락","atr_14":735.9285714285714,"rsi_14":21.517331589274036,"sma_20":23771.75,"sma_60":24678.666666666668,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 21.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1073.78)가 시그널선(-668.86)을 하회합니다(데드크로스). 현재가가 SMA20(23772)과 SMA60(24679) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20216~27327 (현재 위치 -4%).","bb_lower":20216.239804542813,"bb_upper":27327.260195457187,"macd_signal":-668.8551049291584},"change_pct":-2.85,"chart_data":[{"date":"2024-10-23","open":12482,"high":12482,"low":12347,"close":12397,"volume":79831},{"date":"2024-10-24","open":12306,"high":12306,"low":12202,"close":12247,"volume":107004},{"date":"2024-10-25","open":12292,"high":12447,"low":12248,"close":12402,"volume":100681},{"date":"2024-10-28","open":12432,"high":12437,"low":12307,"close":12322,"volume":57889},{"date":"2024-10-29","open":12407,"high":12452,"low":12292,"close":12362,"volume":131961},{"date":"2024-10-30","open":12491,"high":12491,"low":12351,"close":12371,"volume":79092},{"date":"2024-10-31","open":12037,"high":12207,"low":12017,"close":12087,"volume":29575},{"date":"2024-11-01","open":11947,"high":12022,"low":11727,"close":11977,"volume":54613},{"date":"2024-11-04","open":11982,"high":11987,"low":11792,"close":11847,"volume":92722},{"date":"2024-11-05","open":11892,"high":11897,"low":11782,"close":11897,"volume":56645},{"date":"2024-11-06","open":12188,"high":12502,"low":12033,"close":12487,"volume":195588},{"date":"2024-11-07","open":12487,"high":12787,"low":12442,"close":12707,"volume":132403},{"date":"2024-11-08","open":12786,"high":12991,"low":12786,"close":12911,"volume":37209},{"date":"2024-11-11","open":12886,"high":13046,"low":12786,"close":13046,"volume":141614},{"date":"2024-11-12","open":13026,"high":13141,"low":13016,"close":13141,"volume":72595},{"date":"2024-11-13","open":12871,"high":12966,"low":12486,"close":12966,"volume":65409},{"date":"2024-11-14","open":12876,"high":12966,"low":12841,"close":12856,"volume":30221},{"date":"2024-11-15","open":12677,"high":12847,"low":12577,"close":12577,"volume":28482},{"date":"2024-11-18","open":12576,"high":12806,"low":12521,"close":12806,"volume":34849},{"date":"2024-11-19","open":12811,"high":12996,"low":12811,"close":12926,"volume":26075},{"date":"2024-11-20","open":13206,"high":13936,"low":13201,"close":13346,"volume":72447},{"date":"2024-11-21","open":13466,"high":13466,"low":13296,"close":13426,"volume":46992},{"date":"2024-11-22","open":13700,"high":13785,"low":13685,"close":13780,"volume":88125},{"date":"2024-11-25","open":13835,"high":14030,"low":13820,"close":14030,"volume":169589},{"date":"2024-11-26","open":13986,"high":13986,"low":13491,"close":13596,"volume":90266},{"date":"2024-11-27","open":13591,"high":14285,"low":13591,"close":13646,"volume":42550},{"date":"2024-11-28","open":13646,"high":13656,"low":13481,"close":13566,"volume":64076},{"date":"2024-11-29","open":13945,"high":13945,"low":13435,"close":13685,"volume":39004},{"date":"2024-12-02","open":14164,"high":14164,"low":13725,"close":13800,"volume":90170},{"date":"2024-12-03","open":13590,"high":13800,"low":13565,"close":13715,"volume":95325},{"date":"2024-12-04","open":13486,"high":13726,"low":13486,"close":13631,"volume":76904},{"date":"2024-12-05","open":13820,"high":14204,"low":13820,"close":14060,"volume":111707},{"date":"2024-12-06","open":14100,"high":14144,"low":14075,"close":14125,"volume":131915},{"date":"2024-12-09","open":14485,"high":14485,"low":14240,"close":14335,"volume":68437},{"date":"2024-12-10","open":14284,"high":14284,"low":13825,"close":13830,"volume":126939},{"date":"2024-12-11","open":13761,"high":13761,"low":13436,"close":13466,"volume":58528},{"date":"2024-12-12","open":13660,"high":13990,"low":13655,"close":13835,"volume":88256},{"date":"2024-12-13","open":13825,"high":13825,"low":13655,"close":13720,"volume":39154},{"date":"2024-12-16","open":13720,"high":13820,"low":13635,"close":13725,"volume":61794},{"date":"2024-12-17","open":13970,"high":13990,"low":13740,"close":13990,"volume":84570},{"date":"2024-12-18","open":13886,"high":13886,"low":13601,"close":13661,"volume":51609},{"date":"2024-12-19","open":13270,"high":13590,"low":13096,"close":13166,"volume":67299},{"date":"2024-12-20","open":13226,"high":13236,"low":13142,"close":13211,"volume":40005},{"date":"2024-12-23","open":13601,"high":13601,"low":13336,"close":13516,"volume":26462},{"date":"2024-12-24","open":13521,"high":13591,"low":13426,"close":13446,"volume":28813},{"date":"2024-12-26","open":13825,"high":13825,"low":13485,"close":13755,"volume":56591},{"date":"2024-12-27","open":13755,"high":13935,"low":13655,"close":13685,"volume":50294},{"date":"2024-12-30","open":13681,"high":13681,"low":13351,"close":13456,"volume":40221},{"date":"2025-01-02","open":13466,"high":13466,"low":13241,"close":13286,"volume":26622},{"date":"2025-01-03","open":13676,"high":13676,"low":13291,"close":13456,"volume":49267},{"date":"2025-01-06","open":13885,"high":14105,"low":13530,"close":14090,"volume":135141},{"date":"2025-01-07","open":14096,"high":14485,"low":14096,"close":14355,"volume":82867},{"date":"2025-01-08","open":14309,"high":14309,"low":13870,"close":14040,"volume":78577},{"date":"2025-01-09","open":14040,"high":14040,"low":13810,"close":13855,"volume":81691},{"date":"2025-01-10","open":13855,"high":13950,"low":13735,"close":13935,"volume":47233},{"date":"2025-01-13","open":13940,"high":14085,"low":13940,"close":13980,"volume":55772},{"date":"2025-01-14","open":13980,"high":14684,"low":13725,"close":13830,"volume":47094},{"date":"2025-01-15","open":14474,"high":14474,"low":13965,"close":14005,"volume":28673},{"date":"2025-01-16","open":14091,"high":14330,"low":14091,"close":14275,"volume":41291},{"date":"2025-01-17","open":14275,"high":14480,"low":14275,"close":14480,"volume":80820},{"date":"2025-01-20","open":14845,"high":14845,"low":14530,"close":14585,"volume":64352},{"date":"2025-01-21","open":14585,"high":14585,"low":14435,"close":14480,"volume":72267},{"date":"2025-01-22","open":14890,"high":15294,"low":14890,"close":15254,"volume":272372},{"date":"2025-01-23","open":15254,"high":15884,"low":15254,"close":15279,"volume":326200},{"date":"2025-01-24","open":16082,"high":16082,"low":15383,"close":15773,"volume":302707},{"date":"2025-01-31","open":14625,"high":14630,"low":14096,"close":14340,"volume":652569},{"date":"2025-02-03","open":14185,"high":14185,"low":13526,"close":13526,"volume":262581},{"date":"2025-02-04","open":13550,"high":14020,"low":13550,"close":13860,"volume":216856},{"date":"2025-02-05","open":14006,"high":14006,"low":13466,"close":13466,"volume":269769},{"date":"2025-02-06","open":13690,"high":14095,"low":13690,"close":14050,"volume":189772},{"date":"2025-02-07","open":14060,"high":14329,"low":13855,"close":13970,"volume":196288},{"date":"2025-02-10","open":14136,"high":14195,"low":14086,"close":14165,"volume":217855},{"date":"2025-02-11","open":14370,"high":14370,"low":14225,"close":14305,"volume":211329},{"date":"2025-02-12","open":14284,"high":14304,"low":13880,"close":13950,"volume":206259},{"date":"2025-02-13","open":13755,"high":13845,"low":13715,"close":13715,"volume":222137},{"date":"2025-02-14","open":13720,"high":14120,"low":13715,"close":13825,"volume":289931},{"date":"2025-02-17","open":14130,"high":14130,"low":13550,"close":13760,"volume":485727},{"date":"2025-02-18","open":13825,"high":13900,"low":13755,"close":13900,"volume":438288},{"date":"2025-02-19","open":13935,"high":14135,"low":13930,"close":14135,"volume":677544},{"date":"2025-02-20","open":14085,"high":14085,"low":13710,"close":13760,"volume":402481},{"date":"2025-02-21","open":13646,"high":13651,"low":13481,"close":13496,"volume":469068},{"date":"2025-02-24","open":13036,"high":13036,"low":12656,"close":12826,"volume":231828},{"date":"2025-02-25","open":12346,"high":12696,"low":12247,"close":12247,"volume":416311},{"date":"2025-02-26","open":12237,"high":12237,"low":11867,"close":12082,"volume":403416},{"date":"2025-02-27","open":12367,"high":12617,"low":12262,"close":12617,"volume":284300},{"date":"2025-02-28","open":12401,"high":12401,"low":12027,"close":12127,"volume":395169},{"date":"2025-03-04","open":11637,"high":11803,"low":11594,"close":11778,"volume":326331},{"date":"2025-03-05","open":11778,"high":11868,"low":11688,"close":11778,"volume":534901},{"date":"2025-03-06","open":11987,"high":11987,"low":11737,"close":11887,"volume":183347},{"date":"2025-03-07","open":11733,"high":11778,"low":10639,"close":11538,"volume":194050},{"date":"2025-03-10","open":11883,"high":11883,"low":11194,"close":11398,"volume":252917},{"date":"2025-03-11","open":10698,"high":10903,"low":10239,"close":10878,"volume":267317},{"date":"2025-03-12","open":11322,"high":11322,"low":11118,"close":11143,"volume":251467},{"date":"2025-03-13","open":11587,"high":11587,"low":11253,"close":11253,"volume":370883},{"date":"2025-03-14","open":11468,"high":11468,"low":11264,"close":11338,"volume":228224},{"date":"2025-03-17","open":11638,"high":11638,"low":11109,"close":11543,"volume":62986},{"date":"2025-03-18","open":12037,"high":12037,"low":11712,"close":11792,"volume":67976},{"date":"2025-03-19","open":11738,"high":11753,"low":11708,"close":11723,"volume":22241},{"date":"2025-03-20","open":11987,"high":12187,"low":11907,"close":12102,"volume":51561},{"date":"2025-03-21","open":11992,"high":12082,"low":11882,"close":11882,"volume":32155},{"date":"2025-03-24","open":11887,"high":12261,"low":11837,"close":11997,"volume":28689},{"date":"2025-03-25","open":12356,"high":12356,"low":12052,"close":12147,"volume":20842},{"date":"2025-03-26","open":12232,"high":12232,"low":11992,"close":11992,"volume":14327},{"date":"2025-03-27","open":11848,"high":11948,"low":11468,"close":11508,"volume":30424},{"date":"2025-03-28","open":11442,"high":11442,"low":11073,"close":11128,"volume":86634},{"date":"2025-03-31","open":11074,"high":11074,"low":10749,"close":10759,"volume":79447},{"date":"2025-04-01","open":11078,"high":11093,"low":10838,"close":10858,"volume":14129},{"date":"2025-04-02","open":11347,"high":11347,"low":10973,"close":10973,"volume":25590},{"date":"2025-04-03","open":10718,"high":11467,"low":10718,"close":10898,"volume":72885},{"date":"2025-04-04","open":10344,"high":10788,"low":10184,"close":10249,"volume":32848},{"date":"2025-04-07","open":9584,"high":9629,"low":9130,"close":9130,"volume":54588},{"date":"2025-04-08","open":9675,"high":9890,"low":9590,"close":9830,"volume":19394},{"date":"2025-04-09","open":9830,"high":9830,"low":9411,"close":9630,"volume":13473},{"date":"2025-04-10","open":10424,"high":10504,"low":10290,"close":10449,"volume":92792},{"date":"2025-04-11","open":10339,"high":10339,"low":9889,"close":10294,"volume":22374},{"date":"2025-04-14","open":10349,"high":10359,"low":10269,"close":10324,"volume":18576},{"date":"2025-04-15","open":11118,"high":11118,"low":10279,"close":10329,"volume":10488},{"date":"2025-04-16","open":10319,"high":10368,"low":10189,"close":10219,"volume":17509},{"date":"2025-04-17","open":10224,"high":10354,"low":10219,"close":10334,"volume":47560},{"date":"2025-04-18","open":10939,"high":10939,"low":10295,"close":10369,"volume":5487},{"date":"2025-04-21","open":10319,"high":10319,"low":10124,"close":10199,"volume":5549},{"date":"2025-04-22","open":10174,"high":10199,"low":9954,"close":9984,"volume":33241},{"date":"2025-04-23","open":10659,"high":10664,"low":10090,"close":10484,"volume":75360},{"date":"2025-04-24","open":10669,"high":10859,"low":10594,"close":10594,"volume":17357},{"date":"2025-04-25","open":10983,"high":11183,"low":10908,"close":11183,"volume":24606},{"date":"2025-04-28","open":11183,"high":11427,"low":11163,"close":11223,"volume":28173},{"date":"2025-04-29","open":11317,"high":11337,"low":11228,"close":11288,"volume":13184},{"date":"2025-04-30","open":11312,"high":11312,"low":11168,"close":11188,"volume":19755},{"date":"2025-05-02","open":11373,"high":11643,"low":11373,"close":11428,"volume":57453},{"date":"2025-05-07","open":11893,"high":11893,"low":11432,"close":11773,"volume":16065},{"date":"2025-05-08","open":11893,"high":11893,"low":11593,"close":11718,"volume":23451},{"date":"2025-05-09","open":11718,"high":11778,"low":11688,"close":11728,"volume":17305},{"date":"2025-05-12","open":12077,"high":12077,"low":11732,"close":11987,"volume":74565},{"date":"2025-05-13","open":11998,"high":12367,"low":11998,"close":12277,"volume":33692},{"date":"2025-05-14","open":12576,"high":12781,"low":12301,"close":12756,"volume":47538},{"date":"2025-05-15","open":13067,"high":13067,"low":12607,"close":12712,"volume":83772},{"date":"2025-05-16","open":12787,"high":12787,"low":12497,"close":12547,"volume":35967},{"date":"2025-05-19","open":12267,"high":12514,"low":12267,"close":12427,"volume":100834},{"date":"2025-05-20","open":12526,"high":12861,"low":12526,"close":12741,"volume":50306},{"date":"2025-05-21","open":12732,"high":12862,"low":12642,"close":12652,"volume":24311},{"date":"2025-05-22","open":12587,"high":12587,"low":12417,"close":12487,"volume":16266},{"date":"2025-05-23","open":12647,"high":12877,"low":12622,"close":12717,"volume":151281},{"date":"2025-05-26","open":12801,"high":13026,"low":12796,"close":12931,"volume":74559},{"date":"2025-05-27","open":12786,"high":13031,"low":12786,"close":12981,"volume":25677},{"date":"2025-05-28","open":13187,"high":13426,"low":13182,"close":13326,"volume":103749},{"date":"2025-05-29","open":13390,"high":13760,"low":13390,"close":13695,"volume":165661},{"date":"2025-05-30","open":13320,"high":13320,"low":13001,"close":13096,"volume":84697},{"date":"2025-06-02","open":13181,"high":13181,"low":12961,"close":12961,"volume":35742},{"date":"2025-06-04","open":13187,"high":13466,"low":13087,"close":13416,"volume":50162},{"date":"2025-06-05","open":13676,"high":13676,"low":13187,"close":13301,"volume":32385},{"date":"2025-06-09","open":13301,"high":13661,"low":13281,"close":13316,"volume":49408},{"date":"2025-06-10","open":13311,"high":13521,"low":13286,"close":13491,"volume":51529},{"date":"2025-06-11","open":13481,"high":13481,"low":13142,"close":13221,"volume":60615},{"date":"2025-06-12","open":13546,"high":13826,"low":13281,"close":13421,"volume":133264},{"date":"2025-06-13","open":13841,"high":13841,"low":13441,"close":13501,"volume":351079},{"date":"2025-06-16","open":13425,"high":13816,"low":13425,"close":13661,"volume":88534},{"date":"2025-06-17","open":13835,"high":13985,"low":13835,"close":13980,"volume":114113},{"date":"2025-06-18","open":13980,"high":14035,"low":13700,"close":13945,"volume":41945},{"date":"2025-06-19","open":13945,"high":14085,"low":13945,"close":13945,"volume":49511},{"date":"2025-06-20","open":13985,"high":14100,"low":13845,"close":13845,"volume":56656},{"date":"2025-06-23","open":13805,"high":14070,"low":13780,"close":13920,"volume":70551},{"date":"2025-06-24","open":14330,"high":14330,"low":13956,"close":14140,"volume":157109},{"date":"2025-06-25","open":14555,"high":14555,"low":14190,"close":14425,"volume":368179},{"date":"2025-06-26","open":14425,"high":14425,"low":14140,"close":14270,"volume":150876},{"date":"2025-06-27","open":14285,"high":14550,"low":14285,"close":14535,"volume":155767},{"date":"2025-06-30","open":14570,"high":14600,"low":14495,"close":14540,"volume":131285},{"date":"2025-07-01","open":14765,"high":14765,"low":14580,"close":14580,"volume":69664},{"date":"2025-07-02","open":14580,"high":14580,"low":14116,"close":14205,"volume":68143},{"date":"2025-07-03","open":14205,"high":14420,"low":14185,"close":14310,"volume":788886},{"date":"2025-07-04","open":14340,"high":14635,"low":14340,"close":14500,"volume":53567},{"date":"2025-07-07","open":14574,"high":14774,"low":14489,"close":14674,"volume":734582},{"date":"2025-07-08","open":14309,"high":14794,"low":14309,"close":14704,"volume":63806},{"date":"2025-07-09","open":14705,"high":14705,"low":14500,"close":14545,"volume":37451},{"date":"2025-07-10","open":14624,"high":14819,"low":14624,"close":14759,"volume":511731},{"date":"2025-07-11","open":14724,"high":14724,"low":14559,"close":14634,"volume":48655},{"date":"2025-07-14","open":14634,"high":14889,"low":14619,"close":14824,"volume":514700},{"date":"2025-07-15","open":15005,"high":15214,"low":14885,"close":15179,"volume":157802},{"date":"2025-07-16","open":15209,"high":15279,"low":15124,"close":15134,"volume":514163},{"date":"2025-07-17","open":15479,"high":15579,"low":15139,"close":15379,"volume":427820},{"date":"2025-07-18","open":15483,"high":15938,"low":15483,"close":15683,"volume":893528},{"date":"2025-07-21","open":15763,"high":15938,"low":15703,"close":15818,"volume":141608},{"date":"2025-07-22","open":15659,"high":15659,"low":15344,"close":15484,"volume":530314},{"date":"2025-07-23","open":15249,"high":15854,"low":15249,"close":15479,"volume":128692},{"date":"2025-07-24","open":15933,"high":15973,"low":15743,"close":15898,"volume":551932},{"date":"2025-07-25","open":16083,"high":16483,"low":15989,"close":16148,"volume":230288},{"date":"2025-07-28","open":16597,"high":16597,"low":16187,"close":16577,"volume":305304},{"date":"2025-07-29","open":16577,"high":16857,"low":16462,"close":16672,"volume":192475},{"date":"2025-07-30","open":16332,"high":16587,"low":16332,"close":16562,"volume":131154},{"date":"2025-07-31","open":16868,"high":17182,"low":16823,"close":17107,"volume":324536},{"date":"2025-08-01","open":17106,"high":17131,"low":16737,"close":16742,"volume":278691},{"date":"2025-08-04","open":16633,"high":16633,"low":16333,"close":16468,"volume":123660},{"date":"2025-08-05","open":16668,"high":17082,"low":16668,"close":17067,"volume":238853},{"date":"2025-08-06","open":16848,"high":17092,"low":16783,"close":17092,"volume":230360},{"date":"2025-08-07","open":16923,"high":17212,"low":16838,"close":17002,"volume":187160},{"date":"2025-08-08","open":16777,"high":16947,"low":16777,"close":16902,"volume":132904},{"date":"2025-08-11","open":16887,"high":16991,"low":16662,"close":16882,"volume":76384},{"date":"2025-08-12","open":16632,"high":17031,"low":16632,"close":16692,"volume":128000},{"date":"2025-08-13","open":17192,"high":17342,"low":17047,"close":17232,"volume":209432},{"date":"2025-08-14","open":16962,"high":17066,"low":16757,"close":16872,"volume":122696},{"date":"2025-08-18","open":16873,"high":17132,"low":15884,"close":16403,"volume":184055},{"date":"2025-08-19","open":16468,"high":16568,"low":16373,"close":16463,"volume":221652},{"date":"2025-08-20","open":15773,"high":16142,"low":15663,"close":15843,"volume":194345},{"date":"2025-08-21","open":15843,"high":16013,"low":15783,"close":15883,"volume":73449},{"date":"2025-08-22","open":15768,"high":15933,"low":15768,"close":15818,"volume":45577},{"date":"2025-08-25","open":15929,"high":16198,"low":15929,"close":16098,"volume":93640},{"date":"2025-08-26","open":16098,"high":16273,"low":16009,"close":16123,"volume":52658},{"date":"2025-08-27","open":16358,"high":16518,"low":16358,"close":16438,"volume":91359},{"date":"2025-08-28","open":16438,"high":16438,"low":16123,"close":16333,"volume":53289},{"date":"2025-08-29","open":16757,"high":16887,"low":16652,"close":16887,"volume":135709},{"date":"2025-09-01","open":16543,"high":16573,"low":16223,"close":16383,"volume":135070},{"date":"2025-09-02","open":16383,"high":16578,"low":16308,"close":16308,"volume":81745},{"date":"2025-09-03","open":16308,"high":16308,"low":16083,"close":16168,"volume":73594},{"date":"2025-09-04","open":17082,"high":17082,"low":16233,"close":16328,"volume":116383},{"date":"2025-09-05","open":16583,"high":16583,"low":16363,"close":16438,"volume":138873},{"date":"2025-09-08","open":16503,"high":16503,"low":16363,"close":16448,"volume":71876},{"date":"2025-09-09","open":16663,"high":16663,"low":16373,"close":16408,"volume":57532},{"date":"2025-09-10","open":16948,"high":17027,"low":16633,"close":17027,"volume":363049},{"date":"2025-09-11","open":17486,"high":17881,"low":17436,"close":17871,"volume":1681982},{"date":"2025-09-12","open":17881,"high":17886,"low":17731,"close":17756,"volume":191494},{"date":"2025-09-15","open":17930,"high":17930,"low":17621,"close":17681,"volume":156643},{"date":"2025-09-16","open":18076,"high":18496,"low":18071,"close":18231,"volume":256658},{"date":"2025-09-17","open":18146,"high":18146,"low":17897,"close":18056,"volume":311402},{"date":"2025-09-18","open":18880,"high":18880,"low":17926,"close":18261,"volume":981460},{"date":"2025-09-19","open":18590,"high":18685,"low":18340,"close":18615,"volume":527302},{"date":"2025-09-22","open":19609,"high":19609,"low":19139,"close":19409,"volume":454905},{"date":"2025-09-23","open":19739,"high":19798,"low":19634,"close":19639,"volume":365633},{"date":"2025-09-24","open":19404,"high":19404,"low":19144,"close":19329,"volume":514964},{"date":"2025-09-25","open":19015,"high":19879,"low":18831,"close":18885,"volume":436886},{"date":"2025-09-26","open":18675,"high":18675,"low":18525,"close":18620,"volume":185212},{"date":"2025-09-29","open":18620,"high":18620,"low":18350,"close":18435,"volume":307507},{"date":"2025-09-30","open":18450,"high":18680,"low":18450,"close":18655,"volume":255216},{"date":"2025-10-01","open":18710,"high":18710,"low":18510,"close":18565,"volume":188682},{"date":"2025-10-02","open":19080,"high":19390,"low":18726,"close":19220,"volume":234323},{"date":"2025-10-10","open":19979,"high":20424,"low":19435,"close":20219,"volume":738482},{"date":"2025-10-13","open":20068,"high":20513,"low":20068,"close":20483,"volume":470498},{"date":"2025-10-14","open":21622,"high":21721,"low":21252,"close":21437,"volume":1010601},{"date":"2025-10-15","open":21593,"high":21712,"low":21483,"close":21712,"volume":540239},{"date":"2025-10-16","open":21991,"high":22231,"low":21941,"close":22226,"volume":634200},{"date":"2025-10-17","open":21507,"high":21677,"low":21297,"close":21302,"volume":674236},{"date":"2025-10-20","open":21132,"high":21726,"low":21127,"close":21292,"volume":550478},{"date":"2025-10-21","open":21423,"high":21423,"low":20928,"close":21048,"volume":496188},{"date":"2025-10-22","open":20478,"high":20478,"low":20003,"close":20278,"volume":629102},{"date":"2025-10-23","open":19569,"high":19664,"low":19169,"close":19654,"volume":661299},{"date":"2025-10-24","open":20278,"high":20588,"low":20228,"close":20548,"volume":706944},{"date":"2025-10-27","open":21548,"high":21777,"low":20783,"close":21188,"volume":792560},{"date":"2025-10-28","open":21188,"high":21238,"low":20704,"close":21033,"volume":391075},{"date":"2025-10-29","open":21498,"high":21762,"low":21198,"close":21692,"volume":561837},{"date":"2025-10-30","open":21947,"high":22142,"low":21791,"close":22142,"volume":737168},{"date":"2025-10-31","open":22017,"high":22022,"low":21697,"close":21947,"volume":417495},{"date":"2025-11-03","open":22097,"high":22097,"low":21817,"close":21902,"volume":385819,"rsi_14":53.63,"sma_20":20826.65,"sma_60":18388.4,"sma_120":16245.65},{"date":"2025-11-04","open":21642,"high":21667,"low":21207,"close":21297,"volume":397420,"rsi_14":46.92,"sma_20":20958.75,"sma_60":18468.9,"sma_120":16325.48},{"date":"2025-11-05","open":20029,"high":20928,"low":20029,"close":20798,"volume":444095,"rsi_14":39.36,"sma_20":21070.35,"sma_60":18531.08,"sma_120":16401.07},{"date":"2025-11-06","open":21012,"high":21297,"low":20977,"close":21297,"volume":253274,"rsi_14":49.96,"sma_20":21174.25,"sma_60":18601.18,"sma_120":16478.65},{"date":"2025-11-07","open":20478,"high":20478,"low":20108,"close":20393,"volume":350534,"rsi_14":43.74,"sma_20":21183.0,"sma_60":18657.72,"sma_120":16546.29},{"date":"2025-11-10","open":20434,"high":20778,"low":20324,"close":20738,"volume":483430,"rsi_14":47.87,"sma_20":21195.7,"sma_60":18721.63,"sma_120":16612.8},{"date":"2025-11-11","open":20737,"high":20772,"low":20493,"close":20598,"volume":331230,"rsi_14":52.41,"sma_20":21153.75,"sma_60":18783.57,"sma_120":16678.53},{"date":"2025-11-12","open":20524,"high":20524,"low":19914,"close":20204,"volume":232357,"rsi_14":54.27,"sma_20":21078.35,"sma_60":18842.08,"sma_120":16742.33},{"date":"2025-11-13","open":20134,"high":20329,"low":20094,"close":20254,"volume":174391,"rsi_14":47.36,"sma_20":20979.7,"sma_60":18892.45,"sma_120":16807.56},{"date":"2025-11-14","open":19329,"high":19329,"low":18570,"close":18735,"volume":444518,"rsi_14":31.02,"sma_20":20851.35,"sma_60":18923.5,"sma_120":16857.51},{"date":"2025-11-17","open":18979,"high":19424,"low":18979,"close":19424,"volume":283319,"rsi_14":38.5,"sma_20":20757.95,"sma_60":18973.87,"sma_120":16913.95},{"date":"2025-11-18","open":19044,"high":19044,"low":18550,"close":18625,"volume":221791,"rsi_14":28.51,"sma_20":20636.85,"sma_60":19009.92,"sma_120":16965.11},{"date":"2025-11-19","open":18650,"high":18874,"low":18515,"close":18615,"volume":217788,"rsi_14":23.66,"sma_20":20553.7,"sma_60":19056.12,"sma_120":17014.27},{"date":"2025-11-20","open":19859,"high":20044,"low":19730,"close":20034,"volume":451141,"rsi_14":37.92,"sma_20":20572.65,"sma_60":19125.28,"sma_120":17073.45},{"date":"2025-11-21","open":18271,"high":18271,"low":17911,"close":18216,"volume":317118,"rsi_14":30.98,"sma_20":20456.0,"sma_60":19165.23,"sma_120":17117.07},{"date":"2025-11-24","open":18201,"high":18201,"low":17941,"close":18096,"volume":128750,"rsi_14":32.61,"sma_20":20301.4,"sma_60":19198.53,"sma_120":17156.82},{"date":"2025-11-25","open":18965,"high":18980,"low":18751,"close":18890,"volume":251218,"rsi_14":39.96,"sma_20":20194.25,"sma_60":19244.65,"sma_120":17200.1},{"date":"2025-11-26","open":18746,"high":18970,"low":18591,"close":18895,"volume":276018,"rsi_14":36.65,"sma_20":20054.4,"sma_60":19285.6,"sma_120":17248.42},{"date":"2025-11-27","open":19050,"high":19579,"low":19025,"close":19170,"volume":185708,"rsi_14":42.84,"sma_20":19906.85,"sma_60":19333.23,"sma_120":17300.33},{"date":"2025-11-28","open":19275,"high":19619,"low":19195,"close":19574,"volume":115389,"rsi_14":43.25,"sma_20":19789.3,"sma_60":19378.37,"sma_120":17351.83},{"date":"2025-12-01","open":19604,"high":19864,"low":19344,"close":19459,"volume":193026,"rsi_14":43.37,"sma_20":19668.25,"sma_60":19430.0,"sma_120":17403.33},{"date":"2025-12-02","open":19185,"high":19275,"low":19115,"close":19130,"volume":154402,"rsi_14":43.71,"sma_20":19560.9,"sma_60":19477.38,"sma_120":17451.95},{"date":"2025-12-03","open":19250,"high":19514,"low":19250,"close":19484,"volume":132553,"rsi_14":45.69,"sma_20":19496.3,"sma_60":19533.02,"sma_120":17502.08},{"date":"2025-12-04","open":19594,"high":19619,"low":19245,"close":19539,"volume":78354,"rsi_14":55.72,"sma_20":19409.45,"sma_60":19586.9,"sma_120":17554.91},{"date":"2025-12-05","open":20214,"high":20473,"low":20124,"close":20428,"volume":347183,"rsi_14":56.92,"sma_20":19412.3,"sma_60":19653.78,"sma_120":17613.49},{"date":"2025-12-08","open":20423,"high":20463,"low":20214,"close":20413,"volume":137326,"rsi_14":63.66,"sma_20":19397.2,"sma_60":19720.25,"sma_120":17671.28},{"date":"2025-12-09","open":20413,"high":20463,"low":20194,"close":20249,"volume":125699,"rsi_14":62.2,"sma_20":19380.8,"sma_60":19784.63,"sma_120":17726.37},{"date":"2025-12-10","open":20428,"high":20438,"low":20278,"close":20348,"volume":63205,"rsi_14":53.08,"sma_20":19389.15,"sma_60":19840.37,"sma_120":17779.62},{"date":"2025-12-11","open":20453,"high":20558,"low":20139,"close":20249,"volume":239395,"rsi_14":77.44,"sma_20":19390.0,"sma_60":19880.35,"sma_120":17832.33},{"date":"2025-12-12","open":20658,"high":20953,"low":20658,"close":20953,"volume":227570,"rsi_14":83.26,"sma_20":19502.0,"sma_60":19934.0,"sma_120":17890.91},{"date":"2025-12-15","open":20129,"high":20129,"low":19070,"close":19559,"volume":290632,"rsi_14":57.01,"sma_20":19509.8,"sma_60":19965.65,"sma_120":17938.7},{"date":"2025-12-16","open":19200,"high":19200,"low":18870,"close":18895,"volume":210351,"rsi_14":50.19,"sma_20":19524.3,"sma_60":19977.07,"sma_120":17980.33},{"date":"2025-12-17","open":19080,"high":19120,"low":18820,"close":19105,"volume":219521,"rsi_14":49.41,"sma_20":19549.8,"sma_60":19994.9,"sma_120":18021.88},{"date":"2025-12-18","open":18106,"high":18106,"low":17931,"close":17951,"volume":200869,"rsi_14":37.01,"sma_20":19446.65,"sma_60":19990.07,"sma_120":18051.42},{"date":"2025-12-19","open":18460,"high":18600,"low":18276,"close":18570,"volume":162721,"rsi_14":43.42,"sma_20":19465.4,"sma_60":19989.65,"sma_120":18087.43},{"date":"2025-12-22","open":19120,"high":19230,"low":18990,"close":19220,"volume":206562,"rsi_14":50.64,"sma_20":19522.65,"sma_60":19986.83,"sma_120":18126.65},{"date":"2025-12-23","open":19230,"high":19379,"low":19185,"close":19275,"volume":108915,"rsi_14":48.45,"sma_20":19542.95,"sma_60":19981.1,"sma_120":18166.28},{"date":"2025-12-24","open":19414,"high":19414,"low":18890,"close":18935,"volume":106590,"rsi_14":45.72,"sma_20":19546.0,"sma_60":19974.87,"sma_120":18202.75},{"date":"2025-12-26","open":18990,"high":19065,"low":18695,"close":18850,"volume":117599,"rsi_14":37.38,"sma_20":19530.0,"sma_60":19974.63,"sma_120":18241.63},{"date":"2025-12-29","open":18870,"high":18870,"low":18525,"close":18625,"volume":96757,"rsi_14":36.06,"sma_20":19481.5,"sma_60":19974.72,"sma_120":18277.6},{"date":"2025-12-30","open":18695,"high":18695,"low":18380,"close":18585,"volume":80842,"rsi_14":36.76,"sma_20":19436.75,"sma_60":19977.22,"sma_120":18311.65},{"date":"2026-01-02","open":18575,"high":18665,"low":18275,"close":18655,"volume":346483,"rsi_14":36.46,"sma_20":19412.0,"sma_60":19977.22,"sma_120":18344.83},{"date":"2026-01-05","open":19145,"high":19520,"low":19145,"close":19470,"volume":231470,"rsi_14":44.33,"sma_20":19410.25,"sma_60":19992.3,"sma_120":18384.54},{"date":"2026-01-06","open":19820,"high":19820,"low":19530,"close":19755,"volume":163840,"rsi_14":40.8,"sma_20":19420.0,"sma_60":20001.23,"sma_120":18427.97},{"date":"2026-01-07","open":19800,"high":19970,"low":19790,"close":19850,"volume":257736,"rsi_14":52.53,"sma_20":19390.0,"sma_60":19995.1,"sma_120":18470.39},{"date":"2026-01-08","open":19840,"high":19840,"low":19540,"close":19595,"volume":195053,"rsi_14":56.91,"sma_20":19348.0,"sma_60":19980.3,"sma_120":18511.73},{"date":"2026-01-09","open":19350,"high":19420,"low":19170,"close":19420,"volume":234459,"rsi_14":53.02,"sma_20":19305.5,"sma_60":19946.68,"sma_120":18550.03},{"date":"2026-01-12","open":19910,"high":20055,"low":19845,"close":20005,"volume":286242,"rsi_14":73.58,"sma_20":19287.25,"sma_60":19918.25,"sma_120":18590.26},{"date":"2026-01-13","open":20215,"high":20620,"low":20215,"close":20620,"volume":270608,"rsi_14":73.55,"sma_20":19304.75,"sma_60":19891.48,"sma_120":18635.98},{"date":"2026-01-14","open":20750,"high":20875,"low":20705,"close":20860,"volume":190763,"rsi_14":70.77,"sma_20":19299.0,"sma_60":19884.12,"sma_120":18681.67},{"date":"2026-01-15","open":20740,"high":20740,"low":20225,"close":20700,"volume":271542,"rsi_14":67.54,"sma_20":19355.0,"sma_60":19874.25,"sma_120":18723.47},{"date":"2026-01-16","open":20795,"high":21230,"low":20795,"close":21230,"volume":312853,"rsi_14":77.12,"sma_20":19470.75,"sma_60":19877.3,"sma_120":18768.58},{"date":"2026-01-19","open":21230,"high":21230,"low":20985,"close":21090,"volume":271445,"rsi_14":76.12,"sma_20":19569.0,"sma_60":19890.83,"sma_120":18815.3},{"date":"2026-01-20","open":21000,"high":21142,"low":20835,"close":21085,"volume":246817,"rsi_14":80.67,"sma_20":19724.75,"sma_60":19914.68,"sma_120":18862.03},{"date":"2026-01-21","open":21005,"high":21335,"low":21005,"close":21335,"volume":272338,"rsi_14":82.58,"sma_20":19862.0,"sma_60":19927.8,"sma_120":18907.33},{"date":"2026-01-22","open":21480,"high":21760,"low":21450,"close":21715,"volume":370790,"rsi_14":83.77,"sma_20":19985.75,"sma_60":19936.6,"sma_120":18953.73},{"date":"2026-01-23","open":21435,"high":21535,"low":21410,"close":21515,"volume":244104,"rsi_14":76.12,"sma_20":20096.75,"sma_60":19944.65,"sma_120":18994.88},{"date":"2026-01-26","open":21410,"high":21410,"low":20775,"close":20935,"volume":263603,"rsi_14":64.01,"sma_20":20195.75,"sma_60":19932.05,"sma_120":19030.41},{"date":"2026-01-27","open":20855,"high":21040,"low":20710,"close":20985,"volume":212139,"rsi_14":63.63,"sma_20":20301.5,"sma_60":19912.78,"sma_120":19067.27},{"date":"2026-01-28","open":21285,"high":21675,"low":21285,"close":21640,"volume":297603,"rsi_14":72.4,"sma_20":20452.25,"sma_60":19907.68,"sma_120":19105.05},{"date":"2026-01-29","open":21885,"high":22137,"low":21810,"close":22125,"volume":530987,"rsi_14":77.74,"sma_20":20629.25,"sma_60":19911.42,"sma_120":19149.91},{"date":"2026-01-30","open":21870,"high":21900,"low":21650,"close":21770,"volume":312588,"rsi_14":69.0,"sma_20":20785.0,"sma_60":19919.3,"sma_120":19194.1},{"date":"2026-02-02","open":20995,"high":21475,"low":20680,"close":20745,"volume":400908,"rsi_14":51.24,"sma_20":20848.75,"sma_60":19918.43,"sma_120":19224.76},{"date":"2026-02-03","open":21435,"high":21865,"low":21435,"close":21755,"volume":229234,"rsi_14":57.68,"sma_20":20948.75,"sma_60":19926.07,"sma_120":19263.62},{"date":"2026-02-04","open":22050,"high":22295,"low":22050,"close":22210,"volume":385752,"rsi_14":62.34,"sma_20":21066.75,"sma_60":19956.35,"sma_120":19307.03},{"date":"2026-02-05","open":21620,"high":21620,"low":21075,"close":21340,"volume":334696,"rsi_14":50.85,"sma_20":21154.0,"sma_60":19966.4,"sma_120":19344.02},{"date":"2026-02-06","open":20800,"high":20880,"low":20410,"close":20760,"volume":268054,"rsi_14":47.61,"sma_20":21221.0,"sma_60":19969.1,"sma_120":19376.33},{"date":"2026-02-09","open":22195,"high":22195,"low":21705,"close":21905,"volume":281302,"rsi_14":55.1,"sma_20":21316.0,"sma_60":19997.47,"sma_120":19419.78},{"date":"2026-02-10","open":22360,"high":22510,"low":22305,"close":22485,"volume":447084,"rsi_14":56.87,"sma_20":21409.25,"sma_60":20034.67,"sma_120":19463.56},{"date":"2026-02-11","open":22240,"high":22280,"low":22065,"close":22250,"volume":188870,"rsi_14":53.25,"sma_20":21478.75,"sma_60":20093.25,"sma_120":19508.38},{"date":"2026-02-12","open":22575,"high":22760,"low":22570,"close":22720,"volume":396977,"rsi_14":57.09,"sma_20":21579.75,"sma_60":20148.18,"sma_120":19561.03},{"date":"2026-02-13","open":22420,"high":22480,"low":22125,"close":22460,"volume":306046,"rsi_14":59.33,"sma_20":21641.25,"sma_60":20212.1,"sma_120":19611.01},{"date":"2026-02-19","open":23225,"high":23245,"low":22830,"close":23085,"volume":349881,"rsi_14":62.0,"sma_20":21741.0,"sma_60":20286.6,"sma_120":19671.36},{"date":"2026-02-20","open":23150,"high":23325,"low":23000,"close":23025,"volume":361210,"rsi_14":58.49,"sma_20":21838.0,"sma_60":20336.47,"sma_120":19730.88},{"date":"2026-02-23","open":23020,"high":23025,"low":22700,"close":22710,"volume":307826,"rsi_14":53.66,"sma_20":21906.75,"sma_60":20411.38,"sma_120":19788.31},{"date":"2026-02-24","open":23000,"high":23390,"low":23000,"close":23350,"volume":346483,"rsi_14":59.55,"sma_20":21988.5,"sma_60":20498.97,"sma_120":19848.75},{"date":"2026-02-25","open":23995,"high":23995,"low":23400,"close":23560,"volume":398475,"rsi_14":68.88,"sma_20":22090.75,"sma_60":20576.82,"sma_120":19910.73},{"date":"2026-02-26","open":24065,"high":24065,"low":23810,"close":23980,"volume":483195,"rsi_14":66.21,"sma_20":22243.0,"sma_60":20661.58,"sma_120":19973.59},{"date":"2026-02-27","open":23800,"high":23800,"low":23390,"close":23690,"volume":404200,"rsi_14":61.04,"sma_20":22378.25,"sma_60":20736.58,"sma_120":20034.91},{"date":"2026-03-03","open":24140,"high":24405,"low":24050,"close":24075,"volume":554904,"rsi_14":72.0,"sma_20":22500.0,"sma_60":20811.25,"sma_120":20094.81},{"date":"2026-03-04","open":23420,"high":23895,"low":22645,"close":22735,"volume":460116,"rsi_14":64.16,"sma_20":22530.5,"sma_60":20865.5,"sma_120":20147.75},{"date":"2026-03-05","open":23360,"high":23850,"low":23360,"close":23605,"volume":253943,"rsi_14":62.69,"sma_20":22622.25,"sma_60":20939.75,"sma_120":20208.57},{"date":"2026-03-06","open":23440,"high":23440,"low":22940,"close":23145,"volume":163581,"rsi_14":55.02,"sma_20":22742.25,"sma_60":21000.42,"sma_120":20266.72},{"date":"2026-03-09","open":22370,"high":22370,"low":21220,"close":21585,"volume":447161,"rsi_14":45.79,"sma_20":22733.75,"sma_60":21034.17,"sma_120":20310.53},{"date":"2026-03-10","open":23245,"high":23245,"low":22615,"close":23010,"volume":196539,"rsi_14":51.64,"sma_20":22773.75,"sma_60":21076.83,"sma_120":20365.31},{"date":"2026-03-11","open":23560,"high":23890,"low":23460,"close":23660,"volume":240989,"rsi_14":56.49,"sma_20":22889.75,"sma_60":21130.58,"sma_120":20425.42},{"date":"2026-03-12","open":24230,"high":24230,"low":23205,"close":23385,"volume":281320,"rsi_14":51.69,"sma_20":23021.0,"sma_60":21182.5,"sma_120":20483.57},{"date":"2026-03-13","open":23365,"high":23555,"low":23155,"close":23525,"volume":98595,"rsi_14":52.78,"sma_20":23102.0,"sma_60":21235.08,"sma_120":20537.72},{"date":"2026-03-16","open":23360,"high":23385,"low":23080,"close":23290,"volume":196973,"rsi_14":53.26,"sma_20":23142.25,"sma_60":21285.42,"sma_120":20582.88},{"date":"2026-03-17","open":23780,"high":23850,"low":23355,"close":23370,"volume":231974,"rsi_14":50.12,"sma_20":23198.25,"sma_60":21325.33,"sma_120":20629.67},{"date":"2026-03-18","open":23730,"high":24210,"low":23730,"close":24100,"volume":231640,"rsi_14":53.05,"sma_20":23267.25,"sma_60":21400.67,"sma_120":20683.16},{"date":"2026-03-19","open":24100,"high":24180,"low":24020,"close":24060,"volume":156409,"rsi_14":50.47,"sma_20":23347.25,"sma_60":21486.42,"sma_120":20731.74},{"date":"2026-03-20","open":24140,"high":24660,"low":24140,"close":24585,"volume":178091,"rsi_14":55.13,"sma_20":23422.25,"sma_60":21577.42,"sma_120":20786.16},{"date":"2026-03-23","open":23625,"high":23625,"low":22900,"close":23050,"volume":272133,"rsi_14":44.8,"sma_20":23423.5,"sma_60":21662.08,"sma_120":20826.08},{"date":"2026-03-24","open":23570,"high":23570,"low":23230,"close":23290,"volume":146106,"rsi_14":53.17,"sma_20":23452.5,"sma_60":21740.42,"sma_120":20865.03},{"date":"2026-03-25","open":24145,"high":24695,"low":24145,"close":24660,"volume":221336,"rsi_14":55.69,"sma_20":23518.0,"sma_60":21830.75,"sma_120":20908.79},{"date":"2026-03-26","open":24655,"high":24760,"low":24490,"close":24525,"volume":209778,"rsi_14":57.72,"sma_20":23566.25,"sma_60":21917.92,"sma_120":20949.51},{"date":"2026-03-27","open":23595,"high":23640,"low":23310,"close":23640,"volume":203489,"rsi_14":62.43,"sma_20":23549.25,"sma_60":21996.0,"sma_120":20985.43},{"date":"2026-03-30","open":23000,"high":23335,"low":22875,"close":23300,"volume":139652,"rsi_14":52.02,"sma_20":23529.75,"sma_60":22069.83,"sma_120":21022.23},{"date":"2026-03-31","open":22350,"high":22635,"low":22100,"close":22490,"volume":184112,"rsi_14":42.03,"sma_20":23450.5,"sma_60":22134.25,"sma_120":21054.48},{"date":"2026-04-01","open":23450,"high":23500,"low":23210,"close":23500,"volume":118290,"rsi_14":50.71,"sma_20":23488.75,"sma_60":22216.17,"sma_120":21096.69},{"date":"2026-04-02","open":23880,"high":24100,"low":23315,"close":23395,"volume":205639,"rsi_14":49.19,"sma_20":23478.25,"sma_60":22295.17,"sma_120":21136.19},{"date":"2026-04-03","open":23940,"high":24155,"low":23940,"close":24055,"volume":84180,"rsi_14":54.52,"sma_20":23523.75,"sma_60":22371.58,"sma_120":21181.94},{"date":"2026-04-06","open":24285,"high":24285,"low":24060,"close":24155,"volume":204178,"rsi_14":54.63,"sma_20":23652.25,"sma_60":22444.92,"sma_120":21223.08},{"date":"2026-04-07","open":24155,"high":24175,"low":23935,"close":23935,"volume":580937,"rsi_14":48.97,"sma_20":23698.5,"sma_60":22513.0,"sma_120":21254.05},{"date":"2026-04-08","open":24495,"high":25040,"low":24410,"close":25040,"volume":324810,"rsi_14":55.42,"sma_20":23767.5,"sma_60":22603.75,"sma_120":21292.03},{"date":"2026-04-09","open":25155,"high":25440,"low":25125,"close":25430,"volume":310315,"rsi_14":54.74,"sma_20":23869.75,"sma_60":22703.92,"sma_120":21325.3},{"date":"2026-04-10","open":26090,"high":26430,"low":25705,"close":26040,"volume":424529,"rsi_14":68.73,"sma_20":23995.5,"sma_60":22804.5,"sma_120":21361.38},{"date":"2026-04-13","open":26040,"high":26435,"low":26025,"close":26435,"volume":244379,"rsi_14":69.33,"sma_20":24152.75,"sma_60":22901.42,"sma_120":21396.45},{"date":"2026-04-14","open":27105,"high":27840,"low":27105,"close":27590,"volume":1023730,"rsi_14":68.5,"sma_20":24363.75,"sma_60":23013.58,"sma_120":21448.85},{"date":"2026-04-15","open":27680,"high":28030,"low":27590,"close":27595,"volume":484544,"rsi_14":69.7,"sma_20":24538.5,"sma_60":23128.5,"sma_120":21501.38},{"date":"2026-04-16","open":27605,"high":27940,"low":27605,"close":27880,"volume":270942,"rsi_14":79.49,"sma_20":24729.5,"sma_60":23239.33,"sma_120":21558.32},{"date":"2026-04-17","open":27805,"high":28005,"low":27530,"close":27655,"volume":274672,"rsi_14":80.78,"sma_20":24883.0,"sma_60":23348.75,"sma_120":21619.79},{"date":"2026-04-20","open":27785,"high":28120,"low":27785,"close":27980,"volume":290242,"rsi_14":91.65,"sma_20":25129.5,"sma_60":23463.67,"sma_120":21689.17},{"date":"2026-04-21","open":28280,"high":28515,"low":28280,"close":28515,"volume":346800,"rsi_14":91.01,"sma_20":25390.75,"sma_60":23583.33,"sma_120":21755.57},{"date":"2026-04-22","open":28530,"high":28780,"low":28345,"close":28755,"volume":351174,"rsi_14":92.88,"sma_20":25595.5,"sma_60":23700.67,"sma_120":21818.63},{"date":"2026-04-23","open":29595,"high":29660,"low":29120,"close":29330,"volume":480403,"rsi_14":92.78,"sma_20":25835.75,"sma_60":23830.92,"sma_120":21887.78},{"date":"2026-04-24","open":29805,"high":30312,"low":29805,"close":30045,"volume":398266,"rsi_14":93.44,"sma_20":26156.0,"sma_60":23982.75,"sma_120":21957.4},{"date":"2026-04-27","open":29810,"high":30195,"low":29500,"close":29615,"volume":479471,"rsi_14":90.63,"sma_20":26471.75,"sma_60":24126.58,"sma_120":22019.68},{"date":"2026-04-28","open":29735,"high":29795,"low":29580,"close":29600,"volume":312863,"rsi_14":88.64,"sma_20":26827.25,"sma_60":24259.25,"sma_120":22083.47},{"date":"2026-04-29","open":29005,"high":29292,"low":28740,"close":29245,"volume":387402,"rsi_14":82.52,"sma_20":27114.5,"sma_60":24377.92,"sma_120":22144.67},{"date":"2026-04-30","open":29800,"high":30095,"low":29370,"close":29415,"volume":308139,"rsi_14":81.11,"sma_20":27415.5,"sma_60":24505.33,"sma_120":22212.32},{"date":"2026-05-04","open":30705,"high":31330,"low":30705,"close":31100,"volume":392022,"rsi_14":84.74,"sma_20":27767.75,"sma_60":24677.92,"sma_120":22298.17},{"date":"2026-05-06","open":32130,"high":32480,"low":32000,"close":32135,"volume":681889,"rsi_14":84.46,"sma_20":28166.75,"sma_60":24850.92,"sma_120":22388.49},{"date":"2026-05-07","open":32825,"high":32825,"low":32205,"close":32665,"volume":828359,"rsi_14":85.6,"sma_20":28603.25,"sma_60":25025.17,"sma_120":22490.76},{"date":"2026-05-08","open":31050,"high":32120,"low":31010,"close":32120,"volume":444116,"rsi_14":78.73,"sma_20":28957.25,"sma_60":25204.83,"sma_120":22585.62},{"date":"2026-05-11","open":32065,"high":32100,"low":31735,"close":31860,"volume":560573,"rsi_14":78.35,"sma_20":29278.75,"sma_60":25389.83,"sma_120":22679.47},{"date":"2026-05-12","open":33250,"high":33875,"low":33030,"close":33450,"volume":538433,"rsi_14":81.51,"sma_20":29649.25,"sma_60":25582.25,"sma_120":22789.86},{"date":"2026-05-13","open":33400,"high":33715,"low":32780,"close":33680,"volume":322447,"rsi_14":80.84,"sma_20":30011.5,"sma_60":25768.83,"sma_120":22901.75},{"date":"2026-05-14","open":33805,"high":34175,"low":33715,"close":33815,"volume":360335,"rsi_14":80.59,"sma_20":30322.75,"sma_60":25961.58,"sma_120":23027.42},{"date":"2026-05-15","open":34150,"high":34340,"low":32890,"close":33140,"volume":547255,"rsi_14":72.76,"sma_20":30600.0,"sma_60":26135.25,"sma_120":23141.72},{"date":"2026-05-18","open":32700,"high":32700,"low":31880,"close":32310,"volume":654442,"rsi_14":63.35,"sma_20":30821.5,"sma_60":26299.42,"sma_120":23255.76},{"date":"2026-05-19","open":31335,"high":31500,"low":30815,"close":30900,"volume":433835,"rsi_14":56.79,"sma_20":30983.75,"sma_60":26429.67,"sma_120":23358.13},{"date":"2026-05-20","open":30910,"high":31045,"low":30560,"close":30865,"volume":401426,"rsi_14":56.67,"sma_20":31128.0,"sma_60":26560.33,"sma_120":23448.4},{"date":"2026-05-21","open":31220,"high":32200,"low":31220,"close":32140,"volume":278070,"rsi_14":63.91,"sma_20":31309.25,"sma_60":26717.5,"sma_120":23564.44},{"date":"2026-05-22","open":32990,"high":33555,"low":32625,"close":33555,"volume":208437,"rsi_14":67.77,"sma_20":31549.25,"sma_60":26887.58,"sma_120":23693.28},{"date":"2026-05-26","open":34865,"high":34865,"low":34000,"close":34180,"volume":336655,"rsi_14":64.54,"sma_20":31791.75,"sma_60":27064.58,"sma_120":23820.7},{"date":"2026-05-27","open":34205,"high":34525,"low":33885,"close":34055,"volume":323582,"rsi_14":59.92,"sma_20":31992.25,"sma_60":27232.5,"sma_120":23947.04},{"date":"2026-05-28","open":33970,"high":33970,"low":32845,"close":33225,"volume":347895,"rsi_14":52.81,"sma_20":32172.75,"sma_60":27391.42,"sma_120":24064.0},{"date":"2026-05-29","open":33700,"high":34145,"low":33465,"close":34090,"volume":302631,"rsi_14":59.56,"sma_20":32397.25,"sma_60":27558.33,"sma_120":24184.79},{"date":"2026-06-01","open":34080,"high":34565,"low":33775,"close":34110,"volume":276848,"rsi_14":61.18,"sma_20":32640.5,"sma_60":27747.92,"sma_120":24306.71},{"date":"2026-06-02","open":34110,"high":34515,"low":33665,"close":34500,"volume":326029,"rsi_14":55.93,"sma_20":32894.75,"sma_60":27929.5,"sma_120":24434.62},{"date":"2026-06-04","open":35350,"high":36270,"low":34760,"close":36170,"volume":485368,"rsi_14":62.09,"sma_20":33148.25,"sma_60":28146.58,"sma_120":24573.5},{"date":"2026-06-05","open":36160,"high":36160,"low":35590,"close":35830,"volume":316410,"rsi_14":59.59,"sma_20":33333.0,"sma_60":28384.0,"sma_120":24709.08},{"date":"2026-06-08","open":33745,"high":34400,"low":33090,"close":33425,"volume":387817,"rsi_14":51.16,"sma_20":33371.0,"sma_60":28557.58,"sma_120":24817.21},{"date":"2026-06-09","open":33900,"high":34250,"low":33105,"close":33725,"volume":274869,"rsi_14":56.04,"sma_20":33451.25,"sma_60":28725.33,"sma_120":24927.96},{"date":"2026-06-10","open":33600,"high":33600,"low":31405,"close":32250,"volume":181204,"rsi_14":55.73,"sma_20":33470.75,"sma_60":28873.08,"sma_120":25027.79},{"date":"2026-06-11","open":31110,"high":31705,"low":30660,"close":31705,"volume":211705,"rsi_14":53.42,"sma_20":33383.5,"sma_60":29009.42,"sma_120":25122.25},{"date":"2026-06-12","open":33210,"high":33675,"low":33130,"close":33260,"volume":233450,"rsi_14":54.46,"sma_20":33362.5,"sma_60":29175.58,"sma_120":25230.5},{"date":"2026-06-15","open":35195,"high":35395,"low":34250,"close":35365,"volume":375354,"rsi_14":56.83,"sma_20":33440.0,"sma_60":29375.5,"sma_120":25350.42},{"date":"2026-06-16","open":35755,"high":36270,"low":35600,"close":36105,"volume":239760,"rsi_14":57.2,"sma_20":33588.25,"sma_60":29575.58,"sma_120":25488.12},{"date":"2026-06-17","open":35675,"high":35950,"low":35205,"close":35900,"volume":249092,"rsi_14":56.86,"sma_20":33767.75,"sma_60":29772.92,"sma_120":25629.67},{"date":"2026-06-18","open":36250,"high":36790,"low":36220,"close":36685,"volume":362270,"rsi_14":62.91,"sma_20":34057.0,"sma_60":29974.58,"sma_120":25776.0},{"date":"2026-06-19","open":37985,"high":37985,"low":37035,"close":37035,"volume":325785,"rsi_14":61.43,"sma_20":34365.5,"sma_60":30207.67,"sma_120":25934.88},{"date":"2026-06-22","open":37620,"high":38200,"low":37290,"close":37820,"volume":535263,"rsi_14":63.59,"sma_20":34649.5,"sma_60":30449.83,"sma_120":26095.12},{"date":"2026-06-23","open":38550,"high":39295,"low":37100,"close":37430,"volume":796593,"rsi_14":60.73,"sma_20":34843.25,"sma_60":30662.67,"sma_120":26246.71},{"date":"2026-06-24","open":36990,"high":37150,"low":35580,"close":36725,"volume":244730,"rsi_14":52.19,"sma_20":34970.5,"sma_60":30866.0,"sma_120":26391.96},{"date":"2026-06-25","open":37550,"high":37800,"low":37210,"close":37800,"volume":225027,"rsi_14":57.34,"sma_20":35157.75,"sma_60":31102.0,"sma_120":26549.0},{"date":"2026-06-26","open":37190,"high":37280,"low":35625,"close":35790,"volume":273383,"rsi_14":59.08,"sma_20":35286.0,"sma_60":31310.17,"sma_120":26690.0},{"date":"2026-06-29","open":34740,"high":34940,"low":34110,"close":34520,"volume":171383,"rsi_14":52.84,"sma_20":35307.5,"sma_60":31510.67,"sma_120":26822.46},{"date":"2026-06-30","open":36125,"high":36125,"low":35010,"close":35695,"volume":147896,"rsi_14":62.58,"sma_20":35386.75,"sma_60":31713.92,"sma_120":26965.04},{"date":"2026-07-01","open":37225,"high":37390,"low":36765,"close":37085,"volume":373185,"rsi_14":68.5,"sma_20":35516.0,"sma_60":31942.08,"sma_120":27118.62},{"date":"2026-07-02","open":35675,"high":35695,"low":34300,"close":34390,"volume":291781,"rsi_14":53.6,"sma_20":35427.0,"sma_60":32114.33,"sma_120":27242.96},{"date":"2026-07-03","open":33230,"high":33360,"low":32420,"close":33130,"volume":367896,"rsi_14":42.47,"sma_20":35292.0,"sma_60":32263.92,"sma_120":27354.42},{"date":"2026-07-06","open":33465,"high":33730,"low":32835,"close":33150,"volume":178754,"rsi_14":39.53,"sma_20":35278.25,"sma_60":32417.5,"sma_120":27465.25},{"date":"2026-07-07","open":33895,"high":33895,"low":32325,"close":32500,"volume":214695,"rsi_14":38.32,"sma_20":35217.0,"sma_60":32541.83,"sma_120":27572.79},{"date":"2026-07-08","open":31095,"high":31480,"low":30305,"close":30500,"volume":453221,"rsi_14":30.4,"sma_20":35129.5,"sma_60":32626.33,"sma_120":27665.12},{"date":"2026-07-09","open":31010,"high":31450,"low":31010,"close":31430,"volume":274330,"rsi_14":32.86,"sma_20":35115.75,"sma_60":32716.17,"sma_120":27760.33},{"date":"2026-07-10","open":32880,"high":32880,"low":31890,"close":31890,"volume":192559,"rsi_14":31.5,"sma_20":35047.25,"sma_60":32807.08,"sma_120":27854.25},{"date":"2026-07-13","open":31685,"high":31950,"low":30405,"close":30410,"volume":337810,"rsi_14":29.5,"sma_20":34799.5,"sma_60":32854.08,"sma_120":27933.83},{"date":"2026-07-14","open":29770,"high":30190,"low":29365,"close":30190,"volume":391794,"rsi_14":30.36,"sma_20":34503.75,"sma_60":32897.33,"sma_120":28012.92},{"date":"2026-07-15","open":30940,"high":30940,"low":30390,"close":30685,"volume":203858,"rsi_14":27.84,"sma_20":34243.0,"sma_60":32944.08,"sma_120":28091.71},{"date":"2026-07-16","open":30285,"high":30285,"low":29235,"close":29340,"volume":179562,"rsi_14":29.04,"sma_20":33875.75,"sma_60":32972.17,"sma_120":28160.46},{"date":"2026-07-20","open":28855,"high":28855,"low":26905,"close":27400,"volume":218569,"rsi_14":27.83,"sma_20":33394.0,"sma_60":32962.5,"sma_120":28213.08},{"date":"2026-07-21","open":27615,"high":28390,"low":27305,"close":28335,"volume":251456,"rsi_14":26.74,"sma_20":32919.75,"sma_60":32959.5,"sma_120":28271.42},{"date":"2026-07-22","open":29600,"high":30000,"low":29195,"close":29220,"volume":107524,"rsi_14":24.32,"sma_20":32509.25,"sma_60":32967.25,"sma_120":28333.96},{"date":"2026-07-23","open":29485,"high":29640,"low":29185,"close":29225,"volume":91140,"rsi_14":29.54,"sma_20":32134.25,"sma_60":32965.5,"sma_120":28398.21},{"date":"2026-07-24","open":29200,"high":29265,"low":28385,"close":28580,"volume":88864,"rsi_14":31.06,"sma_20":31673.25,"sma_60":32941.08,"sma_120":28461.92},{"date":"2026-07-27","open":28190,"high":28190,"low":27520,"close":28100,"volume":82984,"rsi_14":29.75,"sma_20":31288.75,"sma_60":32915.83,"sma_120":28521.21},{"date":"2026-07-28","open":26575,"high":27375,"low":25827,"close":25870,"volume":143590,"rsi_14":26.41,"sma_20":30856.25,"sma_60":32853.67,"sma_120":28556.46},{"date":"2026-07-29","open":25625,"high":25870,"low":23485,"close":24350,"volume":381786,"rsi_14":27.34,"sma_20":30289.0,"sma_60":32772.08,"sma_120":28575.0},{"date":"2026-07-30","open":23420,"high":23775,"low":23010,"close":23110,"volume":221166,"rsi_14":20.03,"sma_20":29590.25,"sma_60":32667.0,"sma_120":28586.17},{"date":"2026-07-31","open":25410,"high":25705,"low":25055,"close":25465,"volume":147823,"rsi_14":29.64,"sma_20":29144.0,"sma_60":32573.08,"sma_120":28625.5},{"date":"2026-08-03","open":26170,"high":26170,"low":25450,"close":25745,"volume":124682,"rsi_14":34.0,"sma_20":28774.75,"sma_60":32466.58,"sma_120":28658.75},{"date":"2026-08-04","open":26490,"high":26490,"low":25665,"close":26320,"volume":112271,"rsi_14":37.04,"sma_20":28433.25,"sma_60":32360.83,"sma_120":28693.0},{"date":"2026-08-05","open":27180,"high":27180,"low":26610,"close":26860,"volume":103533,"rsi_14":37.23,"sma_20":28151.25,"sma_60":32273.17,"sma_120":28739.0},{"date":"2026-08-06","open":26790,"high":26790,"low":25685,"close":25990,"volume":90424,"rsi_14":38.45,"sma_20":27925.75,"sma_60":32175.33,"sma_120":28782.58},{"date":"2026-08-07","open":26225,"high":26240,"low":25650,"close":25930,"volume":71068,"rsi_14":44.18,"sma_20":27650.75,"sma_60":32050.0,"sma_120":28816.12},{"date":"2026-08-10","open":25935,"high":26250,"low":25805,"close":26135,"volume":102482,"rsi_14":40.75,"sma_20":27363.0,"sma_60":31924.25,"sma_120":28846.54},{"date":"2026-08-11","open":26070,"high":26070,"low":25385,"close":25500,"volume":89244,"rsi_14":34.02,"sma_20":27117.5,"sma_60":31785.67,"sma_120":28873.62},{"date":"2026-08-12","open":25700,"high":26200,"low":25700,"close":26140,"volume":97879,"rsi_14":37.43,"sma_20":26915.0,"sma_60":31669.0,"sma_120":28902.12},{"date":"2026-08-13","open":26760,"high":27180,"low":26760,"close":26980,"volume":104093,"rsi_14":43.58,"sma_20":26729.75,"sma_60":31580.17,"sma_120":28939.79},{"date":"2026-08-14","open":26995,"high":27415,"low":26895,"close":27050,"volume":66116,"rsi_14":45.65,"sma_20":26615.25,"sma_60":31516.0,"sma_120":28972.83},{"date":"2026-08-18","open":28050,"high":28225,"low":27460,"close":27510,"volume":161167,"rsi_14":57.97,"sma_20":26620.75,"sma_60":31460.08,"sma_120":29010.21},{"date":"2026-08-19","open":26700,"high":26995,"low":25360,"close":25460,"volume":208014,"rsi_14":55.13,"sma_20":26477.0,"sma_60":31348.75,"sma_120":29033.12},{"date":"2026-08-20","open":25675,"high":25675,"low":25185,"close":25430,"volume":158843,"rsi_14":62.07,"sma_20":26287.5,"sma_60":31213.33,"sma_120":29050.46},{"date":"2026-08-21","open":25365,"high":25365,"low":24905,"close":25065,"volume":84694,"rsi_14":47.38,"sma_20":26079.5,"sma_60":31061.42,"sma_120":29063.0},{"date":"2026-08-24","open":25065,"high":25265,"low":24245,"close":24285,"volume":88379,"rsi_14":41.01,"sma_20":25864.75,"sma_60":30898.58,"sma_120":29065.54},{"date":"2026-08-25","open":24300,"high":24515,"low":23840,"close":24515,"volume":81672,"rsi_14":38.39,"sma_20":25685.5,"sma_60":30753.42,"sma_120":29072.42},{"date":"2026-08-26","open":24440,"high":24680,"low":23910,"close":24490,"volume":80412,"rsi_14":33.68,"sma_20":25616.5,"sma_60":30593.42,"sma_120":29075.88},{"date":"2026-08-27","open":25200,"high":25410,"low":24870,"close":25110,"volume":68297,"rsi_14":43.72,"sma_20":25654.5,"sma_60":30443.42,"sma_120":29095.67},{"date":"2026-08-28","open":25095,"high":25095,"low":24395,"close":24455,"volume":42488,"rsi_14":40.3,"sma_20":25721.75,"sma_60":30276.0,"sma_120":29102.75},{"date":"2026-08-31","open":24100,"high":24100,"low":23500,"close":23800,"volume":55445,"rsi_14":35.51,"sma_20":25638.5,"sma_60":30069.83,"sma_120":29108.21},{"date":"2026-09-01","open":23500,"high":23710,"low":23500,"close":23675,"volume":50029,"rsi_14":37.91,"sma_20":25535.0,"sma_60":29867.25,"sma_120":29125.62},{"date":"2026-09-02","open":23645,"high":23645,"low":23055,"close":23095,"volume":71182,"rsi_14":29.66,"sma_20":25373.75,"sma_60":29695.08,"sma_120":29126.33},{"date":"2026-09-03","open":23095,"high":23250,"low":23085,"close":23125,"volume":58239,"rsi_14":21.12,"sma_20":25187.0,"sma_60":29518.42,"sma_120":29121.88},{"date":"2026-09-04","open":23505,"high":23970,"low":23505,"close":23880,"volume":91214,"rsi_14":28.46,"sma_20":25081.5,"sma_60":29378.92,"sma_120":29126.0},{"date":"2026-09-07","open":24595,"high":24640,"low":24330,"close":24560,"volume":267671,"rsi_14":30.54,"sma_20":25013.0,"sma_60":29259.83,"sma_120":29134.62},{"date":"2026-09-08","open":24600,"high":24910,"low":24600,"close":24690,"volume":296713,"rsi_14":43.2,"sma_20":24940.75,"sma_60":29117.0,"sma_120":29146.29},{"date":"2026-09-09","open":24970,"high":25335,"low":24970,"close":25250,"volume":94968,"rsi_14":48.55,"sma_20":24928.25,"sma_60":28948.42,"sma_120":29161.96},{"date":"2026-09-10","open":25015,"high":25195,"low":24420,"close":24625,"volume":96182,"rsi_14":46.59,"sma_20":24852.5,"sma_60":28757.08,"sma_120":29166.33},{"date":"2026-09-11","open":24250,"high":24285,"low":23840,"close":24170,"volume":55249,"rsi_14":49.06,"sma_20":24712.0,"sma_60":28561.58,"sma_120":29167.25},{"date":"2026-09-14","open":24170,"high":24315,"low":23665,"close":23740,"volume":87894,"rsi_14":43.87,"sma_20":24546.5,"sma_60":28345.83,"sma_120":29160.21},{"date":"2026-09-15","open":23740,"high":23740,"low":23150,"close":23415,"volume":45289,"rsi_14":41.89,"sma_20":24341.75,"sma_60":28118.83,"sma_120":29163.25},{"date":"2026-09-16","open":23300,"high":23665,"low":23300,"close":23615,"volume":42609,"rsi_14":37.95,"sma_20":24249.5,"sma_60":27882.08,"sma_120":29165.96},{"date":"2026-09-17","open":24125,"high":24425,"low":24125,"close":24290,"volume":34233,"rsi_14":48.67,"sma_20":24192.5,"sma_60":27663.08,"sma_120":29162.88},{"date":"2026-09-18","open":24780,"high":24910,"low":24505,"close":24910,"volume":57510,"rsi_14":58.97,"sma_20":24184.75,"sma_60":27466.17,"sma_120":29166.08},{"date":"2026-09-21","open":25005,"high":25300,"low":25005,"close":25240,"volume":73283,"rsi_14":62.24,"sma_20":24232.5,"sma_60":27256.83,"sma_120":29179.42},{"date":"2026-09-22","open":25305,"high":25600,"low":24835,"close":24955,"volume":228473,"rsi_14":65.25,"sma_20":24254.5,"sma_60":27076.25,"sma_120":29193.21},{"date":"2026-09-23","open":25110,"high":25300,"low":25095,"close":25230,"volume":69502,"rsi_14":66.59,"sma_20":24291.5,"sma_60":26921.42,"sma_120":29216.04},{"date":"2026-09-28","open":25240,"high":25355,"low":24810,"close":24875,"volume":85186,"rsi_14":58.37,"sma_20":24279.75,"sma_60":26741.08,"sma_120":29227.5},{"date":"2026-09-29","open":24850,"high":24850,"low":24135,"close":24330,"volume":34931,"rsi_14":48.02,"sma_20":24273.5,"sma_60":26528.5,"sma_120":29235.29},{"date":"2026-09-30","open":24845,"high":25125,"low":24845,"close":24865,"volume":52542,"rsi_14":51.41,"sma_20":24326.75,"sma_60":26369.75,"sma_120":29242.04},{"date":"2026-10-01","open":24805,"high":25480,"low":24750,"close":25480,"volume":78417,"rsi_14":51.83,"sma_20":24417.0,"sma_60":26242.25,"sma_120":29253.08},{"date":"2026-10-02","open":25480,"high":25580,"low":25165,"close":25180,"volume":38571,"rsi_14":54.67,"sma_20":24521.25,"sma_60":26109.42,"sma_120":29263.46},{"date":"2026-10-06","open":25600,"high":25630,"low":25400,"close":25500,"volume":66195,"rsi_14":61.45,"sma_20":24640.0,"sma_60":25992.75,"sma_120":29267.29},{"date":"2026-10-07","open":25890,"high":26005,"low":25715,"close":25780,"volume":97709,"rsi_14":68.02,"sma_20":24735.0,"sma_60":25914.08,"sma_120":29270.21},{"date":"2026-10-08","open":25520,"high":25520,"low":25137,"close":25145,"volume":102545,"rsi_14":64.49,"sma_20":24764.25,"sma_60":25809.33,"sma_120":29262.75},{"date":"2026-10-12","open":25060,"high":25060,"low":24430,"close":24430,"volume":65632,"rsi_14":56.28,"sma_20":24751.25,"sma_60":25685.0,"sma_120":29246.04},{"date":"2026-10-13","open":23980,"high":23990,"low":23320,"close":23570,"volume":444079,"rsi_14":44.6,"sma_20":24667.25,"sma_60":25571.0,"sma_120":29212.54},{"date":"2026-10-14","open":23595,"high":23890,"low":23485,"close":23520,"volume":36962,"rsi_14":38.61,"sma_20":24612.0,"sma_60":25459.83,"sma_120":29178.58},{"date":"2026-10-15","open":22000,"high":22175,"low":21690,"close":21820,"volume":142157,"rsi_14":27.11,"sma_20":24494.5,"sma_60":25312.08,"sma_120":29128.08},{"date":"2026-10-16","open":21820,"high":22025,"low":21610,"close":21750,"volume":84712,"rsi_14":27.91,"sma_20":24395.0,"sma_60":25185.58,"sma_120":29078.88},{"date":"2026-10-19","open":20865,"high":21490,"low":20865,"close":21425,"volume":96367,"rsi_14":23.96,"sma_20":24295.5,"sma_60":25086.0,"sma_120":29024.25},{"date":"2026-10-20","open":21405,"high":21425,"low":20650,"close":20700,"volume":89872,"rsi_14":22.8,"sma_20":24149.75,"sma_60":24958.75,"sma_120":28959.12},{"date":"2026-10-21","open":21200,"high":21345,"low":20910,"close":21130,"volume":49398,"rsi_14":28.84,"sma_20":23991.75,"sma_60":24823.92,"sma_120":28895.58},{"date":"2026-10-22","open":21165,"high":21205,"low":20425,"close":20510,"volume":432578,"rsi_14":21.52,"sma_20":23771.75,"sma_60":24678.67,"sma_120":28822.08},{"date":"2026-10-23","open":19551,"high":19925,"low":19196,"close":19925,"volume":121126}],"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":19925.0,"price_history":[{"date":"2024-09-10","close":9974.417},{"date":"2024-09-11","close":9934.459},{"date":"2024-09-12","close":10179.2002},{"date":"2024-09-13","close":10344.0244},{"date":"2024-09-19","close":10803.5371},{"date":"2024-09-20","close":11023.3037},{"date":"2024-09-23","close":11258.0547},{"date":"2024-09-24","close":11312.9971},{"date":"2024-09-25","close":11457.8428},{"date":"2024-09-26","close":11532.7637},{"date":"2024-09-27","close":11547.748},{"date":"2024-09-30","close":11337.9707},{"date":"2024-10-02","close":11432.8691},{"date":"2024-10-04","close":11702.583},{"date":"2024-10-07","close":11872.4033},{"date":"2024-10-08","close":11977.292},{"date":"2024-10-10","close":11927.3447},{"date":"2024-10-11","close":11862.4141},{"date":"2024-10-14","close":12112.1484},{"date":"2024-10-15","close":12242.0107},{"date":"2024-10-16","close":12007.2598},{"date":"2024-10-17","close":12431.8096},{"date":"2024-10-18","close":12436.8047},{"date":"2024-10-21","close":12506.7305},{"date":"2024-10-22","close":12496.7412},{"date":"2024-10-23","close":12396.8467},{"date":"2024-10-24","close":12247.0059},{"date":"2024-10-25","close":12401.8418},{"date":"2024-10-28","close":12321.9258},{"date":"2024-10-29","close":12361.8838},{"date":"2024-10-30","close":12371.0},{"date":"2024-10-31","close":12087.1758},{"date":"2024-11-01","close":11977.292},{"date":"2024-11-04","close":11847.4297},{"date":"2024-11-05","close":11897.0},{"date":"2024-11-06","close":12486.751},{"date":"2024-11-07","close":12706.5186},{"date":"2024-11-08","close":12911.3008},{"date":"2024-11-11","close":13046.1582},{"date":"2024-11-12","close":13141.0576},{"date":"2024-11-13","close":12966.2422},{"date":"2024-11-14","close":12856.3594},{"date":"2024-11-15","close":12576.6562},{"date":"2024-11-18","close":12806.4121},{"date":"2024-11-19","close":12926.2852},{"date":"2024-11-20","close":13345.8398},{"date":"2024-11-21","close":13425.7549},{"date":"2024-11-22","close":13780.3789},{"date":"2024-11-25","close":14030.1143},{"date":"2024-11-26","close":13595.5752},{"date":"2024-11-27","close":13645.5215},{"date":"2024-11-28","close":13565.6064},{"date":"2024-11-29","close":13685.4795},{"date":"2024-12-02","close":13800.3574},{"date":"2024-12-03","close":13715.4473},{"date":"2024-12-04","close":13630.5381},{"date":"2024-12-05","close":14060.082},{"date":"2024-12-06","close":14125.0127},{"date":"2024-12-09","close":14334.791},{"date":"2024-12-10","close":13830.3262},{"date":"2024-12-11","close":13465.7129},{"date":"2024-12-12","close":13835.3203},{"date":"2024-12-13","close":13720.4424},{"date":"2024-12-16","close":13725.4375},{"date":"2024-12-17","close":13990.1562},{"date":"2024-12-18","close":13660.5059},{"date":"2024-12-19","close":13166.0303},{"date":"2024-12-20","close":13210.9834},{"date":"2024-12-23","close":13515.6602},{"date":"2024-12-24","close":13445.7334},{"date":"2024-12-26","close":13755.4053},{"date":"2024-12-27","close":13685.4795},{"date":"2024-12-30","close":13455.7236},{"date":"2025-01-02","close":13285.9033},{"date":"2025-01-03","close":13455.7236},{"date":"2025-01-06","close":14090.0498},{"date":"2025-01-07","close":14354.7695},{"date":"2025-01-08","close":14040.1035},{"date":"2025-01-09","close":13855.2998},{"date":"2025-01-10","close":13935.2148},{"date":"2025-01-13","close":13980.167},{"date":"2025-01-14","close":13830.3262},{"date":"2025-01-15","close":14005.1406},{"date":"2025-01-16","close":14274.8545},{"date":"2025-01-17","close":14479.6367},{"date":"2025-01-20","close":14584.5254},{"date":"2025-01-21","close":14479.6367},{"date":"2025-01-22","close":15253.8154},{"date":"2025-01-23","close":15278.7891},{"date":"2025-01-24","close":15773.2646},{"date":"2025-01-31","close":14339.7852},{"date":"2025-02-03","close":13525.6494},{"date":"2025-02-04","close":13860.2939},{"date":"2025-02-05","close":13465.7129},{"date":"2025-02-06","close":14050.0928},{"date":"2025-02-07","close":13970.1777},{"date":"2025-02-10","close":14164.9707},{"date":"2025-02-11","close":14304.8223},{"date":"2025-02-12","close":13950.1982},{"date":"2025-02-13","close":13715.4473},{"date":"2025-02-14","close":13825.3311},{"date":"2025-02-17","close":13760.4004},{"date":"2025-02-18","close":13900.252},{"date":"2025-02-19","close":14135.0029},{"date":"2025-02-20","close":13760.4004},{"date":"2025-02-21","close":13495.6807},{"date":"2025-02-24","close":12826.3906},{"date":"2025-02-25","close":12247.0059},{"date":"2025-02-26","close":12082.1807},{"date":"2025-02-27","close":12616.6133},{"date":"2025-02-28","close":12127.1328},{"date":"2025-03-04","close":11777.5039},{"date":"2025-03-05","close":11777.5039},{"date":"2025-03-06","close":11887.3877},{"date":"2025-03-07","close":11537.7578},{"date":"2025-03-10","close":11397.9062},{"date":"2025-03-11","close":10878.458},{"date":"2025-03-12","close":11143.1768},{"date":"2025-03-13","close":11253.0605},{"date":"2025-03-14","close":11337.9707},{"date":"2025-03-17","close":11542.7529},{"date":"2025-03-18","close":11792.4883},{"date":"2025-03-19","close":11722.5625},{"date":"2025-03-20","close":12102.1592},{"date":"2025-03-21","close":11882.3926},{"date":"2025-03-24","close":11997.2705},{"date":"2025-03-25","close":12147.1113},{"date":"2025-03-26","close":11992.2764},{"date":"2025-03-27","close":11507.79},{"date":"2025-03-28","close":11128.1924},{"date":"2025-03-31","close":10758.585},{"date":"2025-04-01","close":10858.4785},{"date":"2025-04-02","close":10973.3574},{"date":"2025-04-03","close":10898.4365},{"date":"2025-04-04","close":10249.126},{"date":"2025-04-07","close":9130.3125},{"date":"2025-04-08","close":9829.5703},{"date":"2025-04-09","close":9629.7822},{"date":"2025-04-10","close":10448.9131},{"date":"2025-04-11","close":10294.0781},{"date":"2025-04-14","close":10324.0459},{"date":"2025-04-15","close":10329.041},{"date":"2025-04-16","close":10219.1572},{"date":"2025-04-17","close":10334.0352},{"date":"2025-04-18","close":10368.998},{"date":"2025-04-21","close":10199.1787},{"date":"2025-04-22","close":9984.4062},{"date":"2025-04-23","close":10483.876},{"date":"2025-04-24","close":10593.7598},{"date":"2025-04-25","close":11183.1348},{"date":"2025-04-28","close":11223.0918},{"date":"2025-04-29","close":11288.0234},{"date":"2025-04-30","close":11188.1289},{"date":"2025-05-02","close":11427.875},{"date":"2025-05-07","close":11772.5088},{"date":"2025-05-08","close":11717.5674},{"date":"2025-05-09","close":11727.5566},{"date":"2025-05-12","close":11987.2812},{"date":"2025-05-13","close":12276.9736},{"date":"2025-05-14","close":12756.4648},{"date":"2025-05-15","close":12711.5127},{"date":"2025-05-16","close":12546.6875},{"date":"2025-05-19","close":12426.8154},{"date":"2025-05-20","close":12741.4814},{"date":"2025-05-21","close":12651.5762},{"date":"2025-05-22","close":12486.751},{"date":"2025-05-23","close":12716.5078},{"date":"2025-05-26","close":12931.2793},{"date":"2025-05-27","close":12981.2266},{"date":"2025-05-28","close":13325.8613},{"date":"2025-05-29","close":13695.4688},{"date":"2025-05-30","close":13096.1045},{"date":"2025-06-02","close":12961.248},{"date":"2025-06-04","close":13415.7656},{"date":"2025-06-05","close":13300.8877},{"date":"2025-06-09","close":13315.8721},{"date":"2025-06-10","close":13490.6865},{"date":"2025-06-11","close":13220.9727},{"date":"2025-06-12","close":13420.7607},{"date":"2025-06-13","close":13500.6758},{"date":"2025-06-16","close":13660.5059},{"date":"2025-06-17","close":13980.167},{"date":"2025-06-18","close":13945.2041},{"date":"2025-06-19","close":13945.2041},{"date":"2025-06-20","close":13845.3096},{"date":"2025-06-23","close":13920.2305},{"date":"2025-06-24","close":14139.9971},{"date":"2025-06-25","close":14424.6953},{"date":"2025-06-26","close":14269.8594},{"date":"2025-06-27","close":14534.5781},{"date":"2025-06-30","close":14539.5732},{"date":"2025-07-01","close":14579.5312},{"date":"2025-07-02","close":14204.9287},{"date":"2025-07-03","close":14309.8174},{"date":"2025-07-04","close":14499.6152},{"date":"2025-07-07","close":14674.4307},{"date":"2025-07-08","close":14704.3984},{"date":"2025-07-09","close":14544.5684},{"date":"2025-07-10","close":14759.3398},{"date":"2025-07-11","close":14634.4727},{"date":"2025-07-14","close":14824.2715},{"date":"2025-07-15","close":15178.8945},{"date":"2025-07-16","close":15133.9424},{"date":"2025-07-17","close":15378.6826},{"date":"2025-07-18","close":15683.3594},{"date":"2025-07-21","close":15818.2168},{"date":"2025-07-22","close":15483.5713},{"date":"2025-07-23","close":15478.5771},{"date":"2025-07-24","close":15898.1318},{"date":"2025-07-25","close":16147.8672},{"date":"2025-07-28","close":16577.4102},{"date":"2025-07-29","close":16672.3105},{"date":"2025-07-30","close":16562.4277},{"date":"2025-07-31","close":17106.8496},{"date":"2025-08-01","close":16742.2363},{"date":"2025-08-04","close":16467.5273},{"date":"2025-08-05","close":17066.8926},{"date":"2025-08-06","close":17091.8652},{"date":"2025-08-07","close":17001.9609},{"date":"2025-08-08","close":16902.0664},{"date":"2025-08-11","close":16882.0879},{"date":"2025-08-12","close":16692.2891},{"date":"2025-08-13","close":17231.7168},{"date":"2025-08-14","close":16872.0977},{"date":"2025-08-18","close":16402.5957},{"date":"2025-08-19","close":16462.5332},{"date":"2025-08-20","close":15843.1904},{"date":"2025-08-21","close":15883.1475},{"date":"2025-08-22","close":15818.2168},{"date":"2025-08-25","close":16097.9199},{"date":"2025-08-26","close":16122.8936},{"date":"2025-08-27","close":16437.5586},{"date":"2025-08-28","close":16332.6709},{"date":"2025-08-29","close":16887.082},{"date":"2025-09-01","close":16382.6182},{"date":"2025-09-02","close":16307.6973},{"date":"2025-09-03","close":16167.8457},{"date":"2025-09-04","close":16327.6758},{"date":"2025-09-05","close":16437.5586},{"date":"2025-09-08","close":16447.5488},{"date":"2025-09-09","close":16407.5918},{"date":"2025-09-10","close":17026.9336},{"date":"2025-09-11","close":17871.0391},{"date":"2025-09-12","close":17756.1602},{"date":"2025-09-15","close":17681.2402},{"date":"2025-09-16","close":18230.6562},{"date":"2025-09-17","close":18055.8418},{"date":"2025-09-18","close":18260.625},{"date":"2025-09-19","close":18615.248},{"date":"2025-09-22","close":19409.4062},{"date":"2025-09-23","close":19639.1621},{"date":"2025-09-24","close":19329.4902},{"date":"2025-09-25","close":18884.9629},{"date":"2025-09-26","close":18620.2441},{"date":"2025-09-29","close":18435.4395},{"date":"2025-09-30","close":18655.207},{"date":"2025-10-01","close":18565.3027},{"date":"2025-10-02","close":19219.6074},{"date":"2025-10-10","close":20218.5469},{"date":"2025-10-13","close":20483.2676},{"date":"2025-10-14","close":21437.2539},{"date":"2025-10-15","close":21711.9629},{"date":"2025-10-16","close":22226.418},{"date":"2025-10-17","close":21302.3984},{"date":"2025-10-20","close":21292.4082},{"date":"2025-10-21","close":21047.668},{"date":"2025-10-22","close":20278.4844},{"date":"2025-10-23","close":19654.1465},{"date":"2025-10-24","close":20548.1973},{"date":"2025-10-27","close":21187.5195},{"date":"2025-10-28","close":21032.6836},{"date":"2025-10-29","close":21691.9844},{"date":"2025-10-30","close":22141.5078},{"date":"2025-10-31","close":21946.7148},{"date":"2025-11-03","close":21901.7617},{"date":"2025-11-04","close":21297.4023},{"date":"2025-11-05","close":20797.9336},{"date":"2025-11-06","close":21297.4023},{"date":"2025-11-07","close":20393.3633},{"date":"2025-11-10","close":20737.9961},{"date":"2025-11-11","close":20598.1445},{"date":"2025-11-12","close":20203.5645},{"date":"2025-11-13","close":20253.5098},{"date":"2025-11-14","close":18735.1211},{"date":"2025-11-17","close":19424.3906},{"date":"2025-11-18","close":18625.2383},{"date":"2025-11-19","close":18615.248},{"date":"2025-11-20","close":20033.7441},{"date":"2025-11-21","close":18215.6738},{"date":"2025-11-24","close":18095.8008},{"date":"2025-11-25","close":18889.957},{"date":"2025-11-26","close":18894.9531},{"date":"2025-11-27","close":19169.6602},{"date":"2025-11-28","close":19574.2324},{"date":"2025-12-01","close":19459.3535},{"date":"2025-12-02","close":19129.7031},{"date":"2025-12-03","close":19484.3262},{"date":"2025-12-04","close":19539.2695},{"date":"2025-12-05","close":20428.3262},{"date":"2025-12-08","close":20413.3418},{"date":"2025-12-09","close":20248.5156},{"date":"2025-12-10","close":20348.4102},{"date":"2025-12-11","close":20248.5156},{"date":"2025-12-12","close":20952.7695},{"date":"2025-12-15","close":19559.248},{"date":"2025-12-16","close":18894.9531},{"date":"2025-12-17","close":19104.7305},{"date":"2025-12-18","close":17950.9531},{"date":"2025-12-19","close":18570.2969},{"date":"2025-12-22","close":19219.6074},{"date":"2025-12-23","close":19274.5488},{"date":"2025-12-24","close":18934.9102},{"date":"2025-12-26","close":18850.0},{"date":"2025-12-29","close":18625.0},{"date":"2025-12-30","close":18585.0},{"date":"2026-01-02","close":18655.0},{"date":"2026-01-05","close":19470.0},{"date":"2026-01-06","close":19755.0},{"date":"2026-01-07","close":19850.0},{"date":"2026-01-08","close":19595.0},{"date":"2026-01-09","close":19420.0},{"date":"2026-01-12","close":20005.0},{"date":"2026-01-13","close":20620.0},{"date":"2026-01-14","close":20860.0},{"date":"2026-01-15","close":20700.0},{"date":"2026-01-16","close":21230.0},{"date":"2026-01-19","close":21090.0},{"date":"2026-01-20","close":21085.0},{"date":"2026-01-21","close":21335.0},{"date":"2026-01-22","close":21715.0},{"date":"2026-01-23","close":21515.0},{"date":"2026-01-26","close":20935.0},{"date":"2026-01-27","close":20985.0},{"date":"2026-01-28","close":21640.0},{"date":"2026-01-29","close":22125.0},{"date":"2026-01-30","close":21770.0},{"date":"2026-02-02","close":20745.0},{"date":"2026-02-03","close":21755.0},{"date":"2026-02-04","close":22210.0},{"date":"2026-02-05","close":21340.0},{"date":"2026-02-06","close":20760.0},{"date":"2026-02-09","close":21905.0},{"date":"2026-02-10","close":22485.0},{"date":"2026-02-11","close":22250.0},{"date":"2026-02-12","close":22720.0},{"date":"2026-02-13","close":22460.0},{"date":"2026-02-19","close":23085.0},{"date":"2026-02-20","close":23025.0},{"date":"2026-02-23","close":22710.0},{"date":"2026-02-24","close":23350.0},{"date":"2026-02-25","close":23560.0},{"date":"2026-02-26","close":23980.0},{"date":"2026-02-27","close":23690.0},{"date":"2026-03-03","close":24075.0},{"date":"2026-03-04","close":22735.0},{"date":"2026-03-05","close":23605.0},{"date":"2026-03-06","close":23145.0},{"date":"2026-03-09","close":21585.0},{"date":"2026-03-10","close":23010.0},{"date":"2026-03-11","close":23660.0},{"date":"2026-03-12","close":23385.0},{"date":"2026-03-13","close":23525.0},{"date":"2026-03-16","close":23290.0},{"date":"2026-03-17","close":23370.0},{"date":"2026-03-18","close":24100.0},{"date":"2026-03-19","close":24060.0},{"date":"2026-03-20","close":24585.0},{"date":"2026-03-23","close":23050.0},{"date":"2026-03-24","close":23290.0},{"date":"2026-03-25","close":24660.0},{"date":"2026-03-26","close":24525.0},{"date":"2026-03-27","close":23640.0},{"date":"2026-03-30","close":23300.0},{"date":"2026-03-31","close":22490.0},{"date":"2026-04-01","close":23500.0},{"date":"2026-04-02","close":23395.0},{"date":"2026-04-03","close":24055.0},{"date":"2026-04-06","close":24155.0},{"date":"2026-04-07","close":23935.0},{"date":"2026-04-08","close":25040.0},{"date":"2026-04-09","close":25430.0},{"date":"2026-04-10","close":26040.0},{"date":"2026-04-13","close":26435.0},{"date":"2026-04-14","close":27590.0},{"date":"2026-04-15","close":27595.0},{"date":"2026-04-16","close":27880.0},{"date":"2026-04-17","close":27655.0},{"date":"2026-04-20","close":27980.0},{"date":"2026-04-21","close":28515.0},{"date":"2026-04-22","close":28755.0},{"date":"2026-04-23","close":29330.0},{"date":"2026-04-24","close":30045.0},{"date":"2026-04-27","close":29615.0},{"date":"2026-04-28","close":29600.0},{"date":"2026-04-29","close":29245.0},{"date":"2026-04-30","close":29415.0},{"date":"2026-05-04","close":31100.0},{"date":"2026-05-06","close":32135.0},{"date":"2026-05-07","close":32665.0},{"date":"2026-05-08","close":32120.0},{"date":"2026-05-11","close":31860.0},{"date":"2026-05-12","close":33450.0},{"date":"2026-05-13","close":33680.0},{"date":"2026-05-14","close":33815.0},{"date":"2026-05-15","close":33140.0},{"date":"2026-05-18","close":32310.0},{"date":"2026-05-19","close":30900.0},{"date":"2026-05-20","close":30865.0},{"date":"2026-05-21","close":32140.0},{"date":"2026-05-22","close":33555.0},{"date":"2026-05-26","close":34180.0},{"date":"2026-05-27","close":34055.0},{"date":"2026-05-28","close":33225.0},{"date":"2026-05-29","close":34090.0},{"date":"2026-06-01","close":34110.0},{"date":"2026-06-02","close":34500.0},{"date":"2026-06-04","close":36170.0},{"date":"2026-06-05","close":35830.0},{"date":"2026-06-08","close":33425.0},{"date":"2026-06-09","close":33725.0},{"date":"2026-06-10","close":32250.0},{"date":"2026-06-11","close":31705.0},{"date":"2026-06-12","close":33260.0},{"date":"2026-06-15","close":35365.0},{"date":"2026-06-16","close":36105.0},{"date":"2026-06-17","close":35900.0},{"date":"2026-06-18","close":36685.0},{"date":"2026-06-19","close":37035.0},{"date":"2026-06-22","close":37820.0},{"date":"2026-06-23","close":37430.0},{"date":"2026-06-24","close":36725.0},{"date":"2026-06-25","close":37800.0},{"date":"2026-06-26","close":35790.0},{"date":"2026-06-29","close":34520.0},{"date":"2026-06-30","close":35695.0},{"date":"2026-07-01","close":37085.0},{"date":"2026-07-02","close":34390.0},{"date":"2026-07-03","close":33130.0},{"date":"2026-07-06","close":33150.0},{"date":"2026-07-07","close":32500.0},{"date":"2026-07-08","close":30500.0},{"date":"2026-07-09","close":31430.0},{"date":"2026-07-10","close":31890.0},{"date":"2026-07-13","close":30410.0},{"date":"2026-07-14","close":30190.0},{"date":"2026-07-15","close":30685.0},{"date":"2026-07-16","close":29340.0},{"date":"2026-07-20","close":27400.0},{"date":"2026-07-21","close":28335.0},{"date":"2026-07-22","close":29220.0},{"date":"2026-07-23","close":29225.0},{"date":"2026-07-24","close":28580.0},{"date":"2026-07-27","close":28100.0},{"date":"2026-07-28","close":25870.0},{"date":"2026-07-29","close":24350.0},{"date":"2026-07-30","close":23110.0},{"date":"2026-07-31","close":25465.0},{"date":"2026-08-03","close":25745.0},{"date":"2026-08-04","close":26320.0},{"date":"2026-08-05","close":26860.0},{"date":"2026-08-06","close":25990.0},{"date":"2026-08-07","close":25930.0},{"date":"2026-08-10","close":26135.0},{"date":"2026-08-11","close":25500.0},{"date":"2026-08-12","close":26140.0},{"date":"2026-08-13","close":26980.0},{"date":"2026-08-14","close":27050.0},{"date":"2026-08-18","close":27510.0},{"date":"2026-08-19","close":25460.0},{"date":"2026-08-20","close":25430.0},{"date":"2026-08-21","close":25065.0},{"date":"2026-08-24","close":24285.0},{"date":"2026-08-25","close":24515.0},{"date":"2026-08-26","close":24490.0},{"date":"2026-08-27","close":25110.0},{"date":"2026-08-28","close":24455.0},{"date":"2026-08-31","close":23800.0},{"date":"2026-09-01","close":23675.0},{"date":"2026-09-02","close":23095.0},{"date":"2026-09-03","close":23125.0},{"date":"2026-09-04","close":23880.0},{"date":"2026-09-07","close":24560.0},{"date":"2026-09-08","close":24690.0},{"date":"2026-09-09","close":25250.0},{"date":"2026-09-10","close":24625.0},{"date":"2026-09-11","close":24170.0},{"date":"2026-09-14","close":23740.0},{"date":"2026-09-15","close":23415.0},{"date":"2026-09-16","close":23615.0},{"date":"2026-09-17","close":24290.0},{"date":"2026-09-18","close":24910.0},{"date":"2026-09-21","close":25240.0},{"date":"2026-09-22","close":24955.0},{"date":"2026-09-23","close":25230.0},{"date":"2026-09-28","close":24875.0},{"date":"2026-09-29","close":24330.0},{"date":"2026-09-30","close":24865.0},{"date":"2026-10-01","close":25480.0},{"date":"2026-10-02","close":25180.0},{"date":"2026-10-06","close":25500.0},{"date":"2026-10-07","close":25780.0},{"date":"2026-10-08","close":25145.0},{"date":"2026-10-12","close":24430.0},{"date":"2026-10-13","close":23570.0},{"date":"2026-10-14","close":23520.0},{"date":"2026-10-15","close":21820.0},{"date":"2026-10-16","close":21750.0},{"date":"2026-10-19","close":21425.0},{"date":"2026-10-20","close":20700.0},{"date":"2026-10-21","close":21130.0},{"date":"2026-10-22","close":20510.0},{"date":"2026-10-23","close":19645.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-13762.0,"foreign_net":3924.0,"institution_net":9838.0},{"date":"2026-10-21","retail_net":2255.0,"foreign_net":57.0,"institution_net":-2312.0},{"date":"2026-10-20","retail_net":-4448.0,"foreign_net":-501.0,"institution_net":4949.0},{"date":"2026-10-19","retail_net":19873.0,"foreign_net":-526.0,"institution_net":-19347.0},{"date":"2026-10-16","retail_net":-10223.0,"foreign_net":-2628.0,"institution_net":12851.0},{"date":"2026-10-15","retail_net":-27287.0,"foreign_net":32665.0,"institution_net":-5378.0},{"date":"2026-10-14","retail_net":-6463.0,"foreign_net":29.0,"institution_net":6434.0},{"date":"2026-10-13","retail_net":-16464.0,"foreign_net":1209.0,"institution_net":15255.0},{"date":"2026-10-12","retail_net":-7850.0,"foreign_net":31.0,"institution_net":7819.0},{"date":"2026-10-08","retail_net":16478.0,"foreign_net":-1502.0,"institution_net":-14976.0},{"date":"2026-10-07","retail_net":-8484.0,"foreign_net":229.0,"institution_net":8255.0},{"date":"2026-10-06","retail_net":2332.0,"foreign_net":30.0,"institution_net":-2362.0},{"date":"2026-10-02","retail_net":-1077.0,"foreign_net":1364.0,"institution_net":-287.0},{"date":"2026-10-01","retail_net":-4665.0,"foreign_net":-53.0,"institution_net":4718.0},{"date":"2026-09-30","retail_net":-14920.0,"foreign_net":-2154.0,"institution_net":17074.0},{"date":"2026-09-29","retail_net":-1255.0,"foreign_net":1089.0,"institution_net":166.0},{"date":"2026-09-28","retail_net":-17763.0,"foreign_net":-2027.0,"institution_net":19790.0},{"date":"2026-09-23","retail_net":4350.0,"foreign_net":-108.0,"institution_net":-4242.0},{"date":"2026-09-22","retail_net":6769.0,"foreign_net":1541.0,"institution_net":-8310.0},{"date":"2026-09-21","retail_net":22354.0,"foreign_net":-1700.0,"institution_net":-20654.0},{"date":"2026-09-18","retail_net":-380.0,"foreign_net":2452.0,"institution_net":-2072.0},{"date":"2026-09-17","retail_net":-2646.0,"foreign_net":-2040.0,"institution_net":4686.0},{"date":"2026-09-16","retail_net":2511.0,"foreign_net":-133.0,"institution_net":-2378.0},{"date":"2026-09-15","retail_net":9252.0,"foreign_net":1657.0,"institution_net":-10909.0},{"date":"2026-09-14","retail_net":-4476.0,"foreign_net":-1560.0,"institution_net":6036.0},{"date":"2026-09-11","retail_net":-198.0,"foreign_net":1784.0,"institution_net":-1586.0},{"date":"2026-09-10","retail_net":2257.0,"foreign_net":-459.0,"institution_net":-1798.0},{"date":"2026-09-09","retail_net":26620.0,"foreign_net":112.0,"institution_net":-26732.0},{"date":"2026-09-08","retail_net":35497.0,"foreign_net":-117651.0,"institution_net":82154.0},{"date":"2026-09-07","retail_net":41643.0,"foreign_net":119986.0,"institution_net":-161629.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-13762.0,"foreign_net":3924.0,"institution_net":9838.0},"d3":{"retail_net":-15955.0,"foreign_net":3480.0,"institution_net":12475.0},"d7":{"retail_net":-40055.0,"foreign_net":33020.0,"institution_net":7035.0},"d14":{"retail_net":-59785.0,"foreign_net":34328.0,"institution_net":25457.0},"d30":{"retail_net":49830.0,"foreign_net":35117.0,"institution_net":-84947.0}},"analysis":"최근 5일 외국인 순매수 326.00, 기관 순매수 5979.00. 30일 누적: 외국인 3.51만, 기관 -8.49만.","foreign_flow":326.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5979.0},"insider_trades":[],"price_analysis":{"current":19925.0,"low_30d":19470.0,"support":20123.5,"high_30d":26005.0,"change_1d":-2.9,"change_7d":-7.0,"change_30d":-19.3,"resistance":25351.5,"position_in_range":7.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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 글로벌AI전력인프라액티브","phase":"above-fold","symbol_resolved":true}