{"status":"ok","report":{"etf":{"aum":966000000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"NVIDIA Corp","ticker":"","weight":null},{"name":"APPLE Inc","ticker":"","weight":null},{"name":"INTEL Corp","ticker":"","weight":null},{"name":"WAL-MART STORES INC","ticker":"","weight":null},{"name":"NETFLIX","ticker":"","weight":null},{"name":"CISCO SYSTEMS INC","ticker":"","weight":null},{"name":"Amazon.com Inc","ticker":"","weight":null},{"name":"COMCAST CORP","ticker":"","weight":null},{"name":"MICROSOFT","ticker":"","weight":null},{"name":"WARNER BROS DISCOVERY INC","ticker":"","weight":null}],"base_index":"NASDAQ-100 Daily Covered Call 101 Index(TR)","aum_display":"9,660억","expense_ratio":0.25,"dividend_yield":null,"holdings_count":10,"tracking_error":0.75},"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":"2026-10-23T09:42:39.631438+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":31.8,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.4,"direction":"higher_better","percentile":43}],"summary":"RSI 32","percentile":35}},"is_etf":true,"signals":[],"summary":"KODEX 미국나스닥100데일리커버드콜OTM(494300)은(는) NASDAQ-100 Daily Covered Call 101 Index(TR)를 추종하는 ETF입니다, 순자산 9,660억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":21.7,"direction":"higher_better","percentile":null}],"summary":"배당수익률 21.70%","value_pct":21.7},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":21.7024},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-98.95908692677767,"grade":"F","trend":"하락","atr_14":104.64285714285714,"rsi_14":31.818181818181827,"sma_20":8761.35,"sma_60":8841.433333333332,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.8로 약세 구간입니다. MACD(-98.96)가 시그널선(-56.02)을 하회합니다(데드크로스). 현재가가 SMA20(8761)과 SMA60(8841) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8388~9134 (현재 위치 -9%).","bb_lower":8388.32760120872,"bb_upper":9134.37239879128,"macd_signal":-56.01714005803174},"change_pct":-1.07,"chart_data":[{"date":"2024-10-23","open":7285,"high":7302,"low":7271,"close":7288,"volume":954129},{"date":"2024-10-24","open":7229,"high":7250,"low":7203,"close":7216,"volume":932343},{"date":"2024-10-25","open":7225,"high":7278,"low":7217,"close":7270,"volume":601817},{"date":"2024-10-28","open":7340,"high":7374,"low":7328,"close":7348,"volume":565326},{"date":"2024-10-29","open":7311,"high":7323,"low":7271,"close":7323,"volume":542009},{"date":"2024-10-30","open":8350,"high":8350,"low":8310,"close":8336,"volume":577830},{"date":"2024-10-31","open":7272,"high":7281,"low":7241,"close":7248,"volume":1218544},{"date":"2024-11-01","open":7137,"high":7178,"low":7101,"close":7170,"volume":546172},{"date":"2024-11-04","open":7183,"high":7196,"low":7138,"close":7188,"volume":477743},{"date":"2024-11-05","open":8069,"high":8105,"low":8066,"close":8103,"volume":872099},{"date":"2024-11-06","open":7256,"high":7469,"low":7237,"close":7448,"volume":656615},{"date":"2024-11-07","open":7488,"high":7497,"low":7455,"close":7462,"volume":557879},{"date":"2024-11-08","open":7474,"high":7480,"low":7446,"close":7480,"volume":821319},{"date":"2024-11-11","open":7513,"high":7565,"low":7513,"close":7555,"volume":490939},{"date":"2024-11-12","open":7542,"high":7574,"low":7542,"close":7566,"volume":519028},{"date":"2024-11-13","open":7568,"high":7588,"low":7541,"close":7541,"volume":612153},{"date":"2024-11-14","open":7576,"high":7580,"low":7512,"close":7512,"volume":483164},{"date":"2024-11-15","open":7500,"high":7508,"low":7416,"close":7416,"volume":604850},{"date":"2024-11-18","open":7333,"high":7341,"low":7300,"close":7341,"volume":552252},{"date":"2024-11-19","open":7334,"high":7342,"low":7316,"close":7334,"volume":590107},{"date":"2024-11-20","open":7365,"high":7422,"low":7365,"close":7395,"volume":776493},{"date":"2024-11-21","open":7436,"high":7436,"low":7361,"close":7380,"volume":478979},{"date":"2024-11-22","open":7419,"high":7470,"low":7416,"close":7452,"volume":494530},{"date":"2024-11-25","open":7520,"high":7537,"low":7497,"close":7537,"volume":766699},{"date":"2024-11-26","open":7523,"high":7523,"low":7476,"close":7487,"volume":856008},{"date":"2024-11-27","open":7492,"high":7541,"low":7492,"close":7527,"volume":802839},{"date":"2024-11-28","open":7460,"high":7499,"low":7455,"close":7497,"volume":1090985},{"date":"2024-11-29","open":7488,"high":7501,"low":7471,"close":7493,"volume":1341828},{"date":"2024-12-02","open":7544,"high":7570,"low":7530,"close":7551,"volume":1204740},{"date":"2024-12-03","open":7646,"high":7664,"low":7632,"close":7646,"volume":890695},{"date":"2024-12-04","open":7719,"high":7768,"low":7704,"close":7738,"volume":1045011},{"date":"2024-12-05","open":7774,"high":7797,"low":7763,"close":7789,"volume":776841},{"date":"2024-12-06","open":7790,"high":7841,"low":7764,"close":7804,"volume":864718},{"date":"2024-12-09","open":7919,"high":7975,"low":7896,"close":7964,"volume":1265714},{"date":"2024-12-10","open":7872,"high":7879,"low":7833,"close":7844,"volume":1297735},{"date":"2024-12-11","open":7845,"high":7881,"low":7845,"close":7869,"volume":1117390},{"date":"2024-12-12","open":7930,"high":7952,"low":7916,"close":7943,"volume":1514435},{"date":"2024-12-13","open":7939,"high":7952,"low":7919,"close":7943,"volume":1216578},{"date":"2024-12-16","open":7962,"high":8032,"low":7955,"close":7975,"volume":1581869},{"date":"2024-12-17","open":8051,"high":8085,"low":8048,"close":8074,"volume":1334165},{"date":"2024-12-18","open":8052,"high":8052,"low":8023,"close":8038,"volume":1308453},{"date":"2024-12-19","open":7794,"high":7893,"low":7794,"close":7840,"volume":2285531},{"date":"2024-12-20","open":7801,"high":7801,"low":7722,"close":7760,"volume":1391423},{"date":"2024-12-23","open":7874,"high":7932,"low":7860,"close":7932,"volume":1123694},{"date":"2024-12-24","open":7965,"high":7998,"low":7947,"close":7990,"volume":1637501},{"date":"2024-12-26","open":8112,"high":8133,"low":8060,"close":8133,"volume":2002205},{"date":"2024-12-27","open":8111,"high":8195,"low":8074,"close":8074,"volume":1601337},{"date":"2024-12-30","open":8014,"high":8042,"low":7985,"close":8018,"volume":822206},{"date":"2025-01-02","open":7911,"high":7952,"low":7872,"close":7892,"volume":1443074},{"date":"2025-01-03","open":7812,"high":7885,"low":7812,"close":7870,"volume":1007011},{"date":"2025-01-06","open":7945,"high":7957,"low":7913,"close":7933,"volume":1330446},{"date":"2025-01-07","open":7986,"high":7989,"low":7873,"close":7884,"volume":1096372},{"date":"2025-01-08","open":7812,"high":7822,"low":7783,"close":7814,"volume":1646120},{"date":"2025-01-09","open":7813,"high":7813,"low":7776,"close":7803,"volume":1532664},{"date":"2025-01-10","open":7788,"high":7822,"low":7748,"close":7818,"volume":1082994},{"date":"2025-01-13","open":7761,"high":7782,"low":7709,"close":7736,"volume":1382117},{"date":"2025-01-14","open":7759,"high":7766,"low":7724,"close":7766,"volume":1108429},{"date":"2025-01-15","open":7731,"high":7751,"low":7719,"close":7739,"volume":1040924},{"date":"2025-01-16","open":7861,"high":7877,"low":7777,"close":7806,"volume":1198662},{"date":"2025-01-17","open":7777,"high":7788,"low":7751,"close":7788,"volume":1097866},{"date":"2025-01-20","open":7844,"high":7861,"low":7794,"close":7814,"volume":1311062},{"date":"2025-01-21","open":7814,"high":7814,"low":7700,"close":7780,"volume":1312656},{"date":"2025-01-22","open":7812,"high":7857,"low":7791,"close":7847,"volume":1194759},{"date":"2025-01-23","open":7882,"high":7972,"low":7867,"close":7907,"volume":1329621},{"date":"2025-01-24","open":7906,"high":7913,"low":7834,"close":7854,"volume":1254219},{"date":"2025-01-31","open":7856,"high":7904,"low":7813,"close":7888,"volume":1056480},{"date":"2025-02-03","open":7767,"high":7830,"low":7699,"close":7699,"volume":1405511},{"date":"2025-02-04","open":7781,"high":7865,"low":7781,"close":7812,"volume":793902},{"date":"2025-02-05","open":7864,"high":7871,"low":7801,"close":7801,"volume":784268},{"date":"2025-02-06","open":7880,"high":7933,"low":7877,"close":7922,"volume":708628},{"date":"2025-02-07","open":7921,"high":7967,"low":7917,"close":7937,"volume":950485},{"date":"2025-02-10","open":7922,"high":7938,"low":7913,"close":7918,"volume":1122819},{"date":"2025-02-11","open":7970,"high":7978,"low":7952,"close":7963,"volume":718264},{"date":"2025-02-12","open":7990,"high":7990,"low":7961,"close":7971,"volume":722708},{"date":"2025-02-13","open":7993,"high":8034,"low":7993,"close":8016,"volume":1139491},{"date":"2025-02-14","open":8039,"high":8058,"low":8016,"close":8039,"volume":877480},{"date":"2025-02-17","open":8069,"high":8087,"low":8045,"close":8080,"volume":731479},{"date":"2025-02-18","open":8094,"high":8106,"low":8050,"close":8092,"volume":1328620},{"date":"2025-02-19","open":8085,"high":8088,"low":8058,"close":8058,"volume":1133371},{"date":"2025-02-20","open":8069,"high":8085,"low":8020,"close":8024,"volume":1469707},{"date":"2025-02-21","open":8011,"high":8011,"low":7977,"close":7997,"volume":1295939},{"date":"2025-02-24","open":7897,"high":7901,"low":7828,"close":7861,"volume":1269803},{"date":"2025-02-25","open":7730,"high":7756,"low":7722,"close":7733,"volume":1324516},{"date":"2025-02-26","open":7694,"high":7709,"low":7651,"close":7703,"volume":1402607},{"date":"2025-02-27","open":7718,"high":7749,"low":7672,"close":7749,"volume":982577},{"date":"2025-02-28","open":7594,"high":7657,"low":7594,"close":7657,"volume":1099181},{"date":"2025-03-04","open":7645,"high":7709,"low":7645,"close":7703,"volume":673594},{"date":"2025-03-05","open":7685,"high":7692,"low":7642,"close":7668,"volume":641875},{"date":"2025-03-06","open":7699,"high":7703,"low":7626,"close":7642,"volume":828602},{"date":"2025-03-07","open":7542,"high":7581,"low":7512,"close":7542,"volume":838358},{"date":"2025-03-10","open":7541,"high":7607,"low":7526,"close":7580,"volume":950867},{"date":"2025-03-11","open":7397,"high":7430,"low":7303,"close":7423,"volume":1001034},{"date":"2025-03-12","open":7419,"high":7457,"low":7391,"close":7412,"volume":666509},{"date":"2025-03-13","open":7498,"high":7560,"low":7431,"close":7431,"volume":595414},{"date":"2025-03-14","open":7426,"high":7485,"low":7426,"close":7465,"volume":733445},{"date":"2025-03-17","open":7467,"high":7480,"low":7422,"close":7427,"volume":972823},{"date":"2025-03-18","open":7472,"high":7523,"low":7472,"close":7523,"volume":590382},{"date":"2025-03-19","open":7450,"high":7480,"low":7444,"close":7473,"volume":503268},{"date":"2025-03-20","open":7577,"high":7636,"low":7561,"close":7603,"volume":572606},{"date":"2025-03-21","open":7609,"high":7647,"low":7595,"close":7599,"volume":436612},{"date":"2025-03-24","open":7670,"high":7741,"low":7670,"close":7741,"volume":427054},{"date":"2025-03-25","open":7753,"high":7761,"low":7711,"close":7726,"volume":952552},{"date":"2025-03-26","open":7764,"high":7775,"low":7736,"close":7741,"volume":627799},{"date":"2025-03-27","open":7626,"high":7645,"low":7616,"close":7638,"volume":1212889},{"date":"2025-03-28","open":7467,"high":7484,"low":7455,"close":7477,"volume":464645},{"date":"2025-03-31","open":7261,"high":7277,"low":7202,"close":7216,"volume":880335},{"date":"2025-04-01","open":7284,"high":7343,"low":7246,"close":7324,"volume":643376},{"date":"2025-04-02","open":7389,"high":7431,"low":7350,"close":7354,"volume":425596},{"date":"2025-04-03","open":7128,"high":7245,"low":7128,"close":7201,"volume":703773},{"date":"2025-04-04","open":7029,"high":7069,"low":6859,"close":6898,"volume":1384082},{"date":"2025-04-07","open":6392,"high":6492,"low":6239,"close":6319,"volume":1300471},{"date":"2025-04-08","open":6727,"high":6876,"low":6727,"close":6829,"volume":760860},{"date":"2025-04-09","open":6672,"high":6712,"low":6531,"close":6615,"volume":761986},{"date":"2025-04-10","open":6974,"high":7089,"low":6826,"close":6871,"volume":1206532},{"date":"2025-04-11","open":6684,"high":6785,"low":6538,"close":6779,"volume":756548},{"date":"2025-04-14","open":6787,"high":6820,"low":6767,"close":6787,"volume":443633},{"date":"2025-04-15","open":6783,"high":6785,"low":6732,"close":6772,"volume":516088},{"date":"2025-04-16","open":6735,"high":6769,"low":6653,"close":6684,"volume":422244},{"date":"2025-04-17","open":6531,"high":6679,"low":6497,"close":6664,"volume":419180},{"date":"2025-04-18","open":6673,"high":6734,"low":6663,"close":6680,"volume":271205},{"date":"2025-04-21","open":6670,"high":6685,"low":6612,"close":6641,"volume":419309},{"date":"2025-04-22","open":6553,"high":6581,"low":6518,"close":6526,"volume":649302},{"date":"2025-04-23","open":6733,"high":6733,"low":6630,"close":6645,"volume":639173},{"date":"2025-04-24","open":6708,"high":6716,"low":6663,"close":6676,"volume":432238},{"date":"2025-04-25","open":6805,"high":6956,"low":6776,"close":6956,"volume":717574},{"date":"2025-04-28","open":6955,"high":7068,"low":6890,"close":6944,"volume":1108592},{"date":"2025-04-29","open":7009,"high":7009,"low":6946,"close":6966,"volume":497846},{"date":"2025-04-30","open":6958,"high":6958,"low":6868,"close":6884,"volume":531032},{"date":"2025-05-02","open":6933,"high":7071,"low":6915,"close":6915,"volume":624745},{"date":"2025-05-07","open":6915,"high":6958,"low":6882,"close":6923,"volume":506739},{"date":"2025-05-08","open":6936,"high":6994,"low":6924,"close":6974,"volume":512001},{"date":"2025-05-09","open":7006,"high":7061,"low":6987,"close":7013,"volume":541782},{"date":"2025-05-12","open":7060,"high":7126,"low":7036,"close":7126,"volume":661890},{"date":"2025-05-13","open":7165,"high":7201,"low":7122,"close":7133,"volume":717317},{"date":"2025-05-14","open":7224,"high":7262,"low":7192,"close":7254,"volume":482887},{"date":"2025-05-15","open":7257,"high":7277,"low":7171,"close":7200,"volume":519530},{"date":"2025-05-16","open":7199,"high":7211,"low":7181,"close":7188,"volume":505643},{"date":"2025-05-19","open":7173,"high":7187,"low":7132,"close":7149,"volume":480907},{"date":"2025-05-20","open":7192,"high":7258,"low":7192,"close":7207,"volume":497848},{"date":"2025-05-21","open":7221,"high":7221,"low":7152,"close":7157,"volume":386059},{"date":"2025-05-22","open":7078,"high":7114,"low":7059,"close":7114,"volume":283672},{"date":"2025-05-23","open":7122,"high":7141,"low":7037,"close":7055,"volume":440876},{"date":"2025-05-26","open":7056,"high":7068,"low":7009,"close":7028,"volume":511719},{"date":"2025-05-27","open":7024,"high":7067,"low":7020,"close":7067,"volume":477290},{"date":"2025-05-28","open":7101,"high":7191,"low":7096,"close":7141,"volume":694658},{"date":"2025-05-29","open":7193,"high":7225,"low":7165,"close":7200,"volume":413814},{"date":"2025-05-30","open":7109,"high":7156,"low":7063,"close":7109,"volume":433758},{"date":"2025-06-02","open":7109,"high":7109,"low":7042,"close":7049,"volume":357927},{"date":"2025-06-04","open":7168,"high":7194,"low":7154,"close":7168,"volume":542280},{"date":"2025-06-05","open":7154,"high":7163,"low":7118,"close":7125,"volume":502108},{"date":"2025-06-09","open":7163,"high":7187,"low":7118,"close":7125,"volume":487579},{"date":"2025-06-10","open":7132,"high":7195,"low":7132,"close":7164,"volume":498339},{"date":"2025-06-11","open":7217,"high":7255,"low":7207,"close":7251,"volume":651286},{"date":"2025-06-12","open":7251,"high":7251,"low":7193,"close":7212,"volume":406226},{"date":"2025-06-13","open":7212,"high":7251,"low":7119,"close":7156,"volume":593103},{"date":"2025-06-16","open":7172,"high":7210,"low":7154,"close":7176,"volume":374882},{"date":"2025-06-17","open":7190,"high":7245,"low":7190,"close":7239,"volume":408335},{"date":"2025-06-18","open":7242,"high":7273,"low":7237,"close":7251,"volume":437126},{"date":"2025-06-19","open":7284,"high":7284,"low":7237,"close":7255,"volume":423961},{"date":"2025-06-20","open":7258,"high":7258,"low":7204,"close":7212,"volume":651687},{"date":"2025-06-23","open":7154,"high":7271,"low":7154,"close":7271,"volume":482660},{"date":"2025-06-24","open":7347,"high":7347,"low":7284,"close":7314,"volume":756823},{"date":"2025-06-25","open":7319,"high":7334,"low":7300,"close":7330,"volume":674910},{"date":"2025-06-26","open":7329,"high":7333,"low":7302,"close":7326,"volume":970814},{"date":"2025-06-27","open":7354,"high":7388,"low":7354,"close":7377,"volume":420962},{"date":"2025-06-30","open":7432,"high":7439,"low":7360,"close":7397,"volume":547109},{"date":"2025-07-01","open":7400,"high":7432,"low":7392,"close":7405,"volume":572275},{"date":"2025-07-02","open":7397,"high":7419,"low":7382,"close":7405,"volume":509926},{"date":"2025-07-03","open":7409,"high":7477,"low":7409,"close":7474,"volume":662358},{"date":"2025-07-04","open":7532,"high":7561,"low":7500,"close":7526,"volume":525841},{"date":"2025-07-07","open":7528,"high":7555,"low":7519,"close":7534,"volume":385819},{"date":"2025-07-08","open":7523,"high":7539,"low":7515,"close":7530,"volume":408752},{"date":"2025-07-09","open":7538,"high":7562,"low":7538,"close":7554,"volume":282714},{"date":"2025-07-10","open":7595,"high":7606,"low":7586,"close":7586,"volume":351421},{"date":"2025-07-11","open":7596,"high":7610,"low":7559,"close":7610,"volume":444057},{"date":"2025-07-14","open":7598,"high":7610,"low":7583,"close":7598,"volume":435057},{"date":"2025-07-15","open":7634,"high":7690,"low":7629,"close":7675,"volume":526852},{"date":"2025-07-16","open":7676,"high":7707,"low":7667,"close":7687,"volume":376067},{"date":"2025-07-17","open":7694,"high":7751,"low":7694,"close":7751,"volume":525947},{"date":"2025-07-18","open":7775,"high":7836,"low":7771,"close":7824,"volume":577943},{"date":"2025-07-21","open":7824,"high":7828,"low":7795,"close":7828,"volume":644708},{"date":"2025-07-22","open":7807,"high":7826,"low":7796,"close":7816,"volume":425464},{"date":"2025-07-23","open":7763,"high":7763,"low":7719,"close":7735,"volume":731210},{"date":"2025-07-24","open":7767,"high":7767,"low":7706,"close":7723,"volume":557953},{"date":"2025-07-25","open":7743,"high":7791,"low":7743,"close":7784,"volume":588710},{"date":"2025-07-28","open":7685,"high":7718,"low":7685,"close":7710,"volume":996690},{"date":"2025-07-29","open":7738,"high":7789,"low":7738,"close":7785,"volume":1368810},{"date":"2025-07-30","open":7772,"high":7779,"low":7687,"close":7772,"volume":589322},{"date":"2025-07-31","open":7812,"high":7843,"low":7782,"close":7820,"volume":805288},{"date":"2025-08-01","open":7764,"high":7764,"low":7700,"close":7708,"volume":858765},{"date":"2025-08-04","open":7631,"high":7631,"low":7523,"close":7583,"volume":828506},{"date":"2025-08-05","open":7654,"high":7681,"low":7633,"close":7659,"volume":753348},{"date":"2025-08-06","open":7575,"high":7614,"low":7562,"close":7607,"volume":526875},{"date":"2025-08-07","open":7652,"high":7696,"low":7647,"close":7663,"volume":503617},{"date":"2025-08-08","open":7670,"high":7727,"low":7670,"close":7708,"volume":479159},{"date":"2025-08-11","open":7731,"high":7776,"low":7731,"close":7752,"volume":353725},{"date":"2025-08-12","open":7764,"high":7764,"low":7728,"close":7732,"volume":398485},{"date":"2025-08-13","open":7797,"high":7809,"low":7773,"close":7780,"volume":506850},{"date":"2025-08-14","open":7793,"high":7798,"low":7774,"close":7788,"volume":371796},{"date":"2025-08-18","open":7813,"high":7817,"low":7773,"close":7780,"volume":547682},{"date":"2025-08-19","open":7787,"high":7802,"low":7780,"close":7792,"volume":401917},{"date":"2025-08-20","open":7723,"high":7745,"low":7692,"close":7740,"volume":780667},{"date":"2025-08-21","open":7734,"high":7756,"low":7708,"close":7744,"volume":523399},{"date":"2025-08-22","open":7740,"high":7740,"low":7647,"close":7647,"volume":719168},{"date":"2025-08-25","open":7738,"high":7755,"low":7699,"close":7716,"volume":785972},{"date":"2025-08-26","open":7708,"high":7720,"low":7647,"close":7720,"volume":658066},{"date":"2025-08-27","open":7745,"high":7781,"low":7745,"close":7780,"volume":995822},{"date":"2025-08-28","open":7781,"high":7781,"low":7723,"close":7738,"volume":805752},{"date":"2025-08-29","open":7773,"high":7783,"low":7760,"close":7783,"volume":397753},{"date":"2025-09-01","open":7608,"high":7622,"low":7581,"close":7590,"volume":646736},{"date":"2025-09-02","open":7709,"high":7746,"low":7701,"close":7718,"volume":492743},{"date":"2025-09-03","open":7719,"high":7726,"low":7684,"close":7693,"volume":529645},{"date":"2025-09-04","open":7698,"high":7751,"low":7693,"close":7734,"volume":553382},{"date":"2025-09-05","open":7775,"high":7795,"low":7771,"close":7779,"volume":441101},{"date":"2025-09-08","open":7779,"high":7824,"low":7779,"close":7800,"volume":485384},{"date":"2025-09-09","open":7820,"high":7828,"low":7795,"close":7820,"volume":374114},{"date":"2025-09-10","open":7833,"high":7849,"low":7833,"close":7841,"volume":546915},{"date":"2025-09-11","open":7840,"high":7865,"low":7837,"close":7865,"volume":506304},{"date":"2025-09-12","open":7901,"high":7901,"low":7890,"close":7890,"volume":451548},{"date":"2025-09-15","open":7933,"high":7953,"low":7924,"close":7943,"volume":664864},{"date":"2025-09-16","open":7952,"high":7981,"low":7947,"close":7959,"volume":806345},{"date":"2025-09-17","open":7958,"high":7963,"low":7935,"close":7951,"volume":479538},{"date":"2025-09-18","open":7951,"high":8025,"low":7951,"close":8021,"volume":741629},{"date":"2025-09-19","open":8061,"high":8109,"low":8056,"close":8094,"volume":1113781},{"date":"2025-09-22","open":8147,"high":8166,"low":8131,"close":8131,"volume":1129984},{"date":"2025-09-23","open":8166,"high":8206,"low":8166,"close":8196,"volume":753421},{"date":"2025-09-24","open":8162,"high":8180,"low":8139,"close":8180,"volume":895694},{"date":"2025-09-25","open":8155,"high":8177,"low":8151,"close":8151,"volume":981239},{"date":"2025-09-26","open":8182,"high":8205,"low":8164,"close":8205,"volume":1130649},{"date":"2025-09-29","open":8231,"high":8236,"low":8194,"close":8205,"volume":679856},{"date":"2025-09-30","open":8209,"high":8235,"low":8198,"close":8225,"volume":614608},{"date":"2025-10-01","open":8225,"high":8243,"low":8197,"close":8200,"volume":619609},{"date":"2025-10-02","open":8276,"high":8300,"low":8267,"close":8267,"volume":928830},{"date":"2025-10-10","open":8467,"high":8482,"low":8250,"close":8467,"volume":2505750},{"date":"2025-10-13","open":8316,"high":8379,"low":8305,"close":8333,"volume":1110843},{"date":"2025-10-14","open":8395,"high":8445,"low":8333,"close":8346,"volume":678933},{"date":"2025-10-15","open":8357,"high":8371,"low":8343,"close":8363,"volume":634567},{"date":"2025-10-16","open":8370,"high":8388,"low":8347,"close":8375,"volume":493957},{"date":"2025-10-17","open":8330,"high":8359,"low":8306,"close":8325,"volume":841223},{"date":"2025-10-20","open":8409,"high":8450,"low":8409,"close":8450,"volume":630684},{"date":"2025-10-21","open":8492,"high":8533,"low":8492,"close":8529,"volume":751653},{"date":"2025-10-22","open":8528,"high":8562,"low":8523,"close":8562,"volume":412126},{"date":"2025-10-23","open":8492,"high":8564,"low":8470,"close":8554,"volume":696470},{"date":"2025-10-24","open":8589,"high":8647,"low":8589,"close":8633,"volume":851152},{"date":"2025-10-27","open":8706,"high":8745,"low":8703,"close":8720,"volume":1679327},{"date":"2025-10-28","open":8759,"high":8759,"low":8715,"close":8741,"volume":913676},{"date":"2025-10-29","open":8800,"high":8824,"low":8779,"close":8824,"volume":1137896},{"date":"2025-10-30","open":8795,"high":8795,"low":8744,"close":8765,"volume":960776},{"date":"2025-10-31","open":8765,"high":8779,"low":8729,"close":8765,"volume":692872},{"date":"2025-11-03","open":8765,"high":8786,"low":8744,"close":8744,"volume":789977,"rsi_14":79.39,"sma_20":9905.84,"sma_60":9386.76,"sma_120":8922.96},{"date":"2025-11-04","open":8758,"high":8813,"low":8732,"close":8744,"volume":1021184,"rsi_14":78.93,"sma_20":9936.08,"sma_60":9409.27,"sma_120":8941.18},{"date":"2025-11-05","open":8654,"high":8714,"low":8605,"close":8714,"volume":1281308,"rsi_14":75.07,"sma_20":9966.03,"sma_60":9429.67,"sma_120":8958.74},{"date":"2025-11-06","open":8765,"high":8786,"low":8740,"close":8773,"volume":459644,"rsi_14":82.69,"sma_20":9995.53,"sma_60":9452.26,"sma_120":8975.79},{"date":"2025-11-07","open":8639,"high":8719,"low":8639,"close":8719,"volume":845403,"rsi_14":71.77,"sma_20":10010.17,"sma_60":9472.68,"sma_120":8992.23},{"date":"2025-11-10","open":8717,"high":8767,"low":8667,"close":8697,"volume":1323923,"rsi_14":65.26,"sma_20":10031.43,"sma_60":9491.87,"sma_120":9007.34},{"date":"2025-11-11","open":8731,"high":8772,"low":8722,"close":8752,"volume":615006,"rsi_14":66.5,"sma_20":10055.16,"sma_60":9511.27,"sma_120":9023.5},{"date":"2025-11-12","open":8749,"high":8790,"low":8732,"close":8773,"volume":614371,"rsi_14":68.73,"sma_20":10079.17,"sma_60":9531.45,"sma_120":9039.96},{"date":"2025-11-13","open":8772,"high":8822,"low":8757,"close":8812,"volume":505593,"rsi_14":66.49,"sma_20":10104.66,"sma_60":9551.46,"sma_120":9057.19},{"date":"2025-11-14","open":8646,"high":8659,"low":8477,"close":8511,"volume":1589813,"rsi_14":36.3,"sma_20":10115.58,"sma_60":9565.5,"sma_120":9070.94},{"date":"2025-11-17","open":8523,"high":8628,"low":8523,"close":8617,"volume":501812,"rsi_14":42.74,"sma_20":10125.36,"sma_60":9581.74,"sma_120":9086.2},{"date":"2025-11-18","open":8554,"high":8571,"low":8466,"close":8499,"volume":827347,"rsi_14":31.59,"sma_20":10123.59,"sma_60":9595.42,"sma_120":9100.68},{"date":"2025-11-19","open":8468,"high":8490,"low":8414,"close":8440,"volume":825335,"rsi_14":31.63,"sma_20":10116.44,"sma_60":9608.99,"sma_120":9115.17},{"date":"2025-11-20","open":8600,"high":8681,"low":8597,"close":8647,"volume":707735,"rsi_14":44.58,"sma_20":10121.87,"sma_60":9626.46,"sma_120":9131.93},{"date":"2025-11-21","open":8407,"high":8454,"low":8394,"close":8444,"volume":1218596,"rsi_14":38.18,"sma_20":10110.9,"sma_60":9641.88,"sma_120":9146.34},{"date":"2025-11-24","open":8536,"high":8558,"low":8453,"close":8558,"volume":494168,"rsi_14":43.3,"sma_20":10101.46,"sma_60":9658.17,"sma_120":9161.15},{"date":"2025-11-25","open":8693,"high":8693,"low":8625,"close":8638,"volume":790400,"rsi_14":47.37,"sma_20":10095.52,"sma_60":9675.97,"sma_120":9176.22},{"date":"2025-11-26","open":8659,"high":8743,"low":8638,"close":8731,"volume":940652,"rsi_14":48.6,"sma_20":10090.2,"sma_60":9694.42,"sma_120":9193.07},{"date":"2025-11-27","open":8915,"high":8955,"low":8898,"close":8898,"volume":443135,"rsi_14":51.07,"sma_20":10089.29,"sma_60":9714.06,"sma_120":9210.65},{"date":"2025-11-28","open":8750,"high":8784,"low":8720,"close":8780,"volume":354643,"rsi_14":52.78,"sma_20":10090.13,"sma_60":9733.42,"sma_120":9227.37},{"date":"2025-12-01","open":8789,"high":8802,"low":8746,"close":8754,"volume":356464,"rsi_14":49.98,"sma_20":10090.68,"sma_60":9753.51,"sma_120":9244.26},{"date":"2025-12-02","open":8806,"high":8823,"low":8784,"close":8789,"volume":553908,"rsi_14":50.5,"sma_20":10093.22,"sma_60":9774.27,"sma_120":9261.48},{"date":"2025-12-03","open":8849,"high":8905,"low":8849,"close":8879,"volume":741281,"rsi_14":52.2,"sma_20":10102.73,"sma_60":9797.28,"sma_120":9279.2},{"date":"2025-12-04","open":8883,"high":8922,"low":8875,"close":8909,"volume":522167,"rsi_14":66.36,"sma_20":10110.55,"sma_60":9820.07,"sma_120":9296.4},{"date":"2025-12-05","open":8909,"high":8935,"low":8909,"close":8935,"volume":354585,"rsi_14":63.97,"sma_20":10123.08,"sma_60":9842.48,"sma_120":9314.22},{"date":"2025-12-08","open":8943,"high":8965,"low":8935,"close":8952,"volume":486800,"rsi_14":72.04,"sma_20":10137.75,"sma_60":9864.83,"sma_120":9332.74},{"date":"2025-12-09","open":8943,"high":8956,"low":8935,"close":8948,"volume":371192,"rsi_14":76.01,"sma_20":10148.98,"sma_60":9886.69,"sma_120":9351.0},{"date":"2025-12-10","open":8948,"high":8952,"low":8913,"close":8935,"volume":418002,"rsi_14":68.41,"sma_20":10158.3,"sma_60":9907.94,"sma_120":9368.54},{"date":"2025-12-11","open":8948,"high":8948,"low":8879,"close":8900,"volume":500827,"rsi_14":87.34,"sma_20":10163.34,"sma_60":9928.03,"sma_120":9385.65},{"date":"2025-12-12","open":8948,"high":8978,"low":8948,"close":8978,"volume":345414,"rsi_14":86.51,"sma_20":10190.38,"sma_60":9949.14,"sma_120":9403.48},{"date":"2025-12-15","open":8862,"high":8935,"low":8827,"close":8840,"volume":939218,"rsi_14":65.9,"sma_20":10203.24,"sma_60":9966.57,"sma_120":9420.38},{"date":"2025-12-16","open":8772,"high":8780,"low":8694,"close":8729,"volume":678357,"rsi_14":49.64,"sma_20":10216.57,"sma_60":9981.52,"sma_120":9435.62},{"date":"2025-12-17","open":8806,"high":8862,"low":8784,"close":8862,"volume":347076,"rsi_14":57.3,"sma_20":10241.03,"sma_60":9999.18,"sma_120":9451.74},{"date":"2025-12-18","open":8711,"high":8729,"low":8686,"close":8716,"volume":915390,"rsi_14":46.34,"sma_20":10244.98,"sma_60":10012.65,"sma_120":9466.3},{"date":"2025-12-19","open":8806,"high":8827,"low":8767,"close":8819,"volume":402655,"rsi_14":53.36,"sma_20":10266.77,"sma_60":10026.7,"sma_120":9481.89},{"date":"2025-12-22","open":8905,"high":8956,"low":8905,"close":8952,"volume":559966,"rsi_14":57.72,"sma_20":10289.61,"sma_60":10042.6,"sma_120":9498.31},{"date":"2025-12-23","open":8991,"high":8995,"low":8948,"close":8969,"volume":684750,"rsi_14":54.59,"sma_20":10308.77,"sma_60":10057.57,"sma_120":9514.69},{"date":"2025-12-24","open":8986,"high":9004,"low":8900,"close":8982,"volume":753130,"rsi_14":53.78,"sma_20":10323.25,"sma_60":10073.1,"sma_120":9531.11},{"date":"2025-12-26","open":9012,"high":9059,"low":8776,"close":8862,"volume":2433188,"rsi_14":46.56,"sma_20":10329.75,"sma_60":10086.89,"sma_120":9546.38},{"date":"2025-12-29","open":8837,"high":8842,"low":8741,"close":8781,"volume":1251626,"rsi_14":37.5,"sma_20":10321.25,"sma_60":10095.24,"sma_120":9558.78},{"date":"2025-12-30","open":8763,"high":8807,"low":8732,"close":8763,"volume":570540,"rsi_14":37.12,"sma_20":10313.25,"sma_60":10103.25,"sma_120":9570.52},{"date":"2026-01-02","open":8702,"high":8746,"low":8671,"close":8746,"volume":1355084,"rsi_14":37.0,"sma_20":10302.25,"sma_60":10110.52,"sma_120":9582.03},{"date":"2026-01-05","open":8746,"high":8750,"low":8689,"close":8719,"volume":1461005,"rsi_14":37.25,"sma_20":10284.5,"sma_60":10117.75,"sma_120":9593.32},{"date":"2026-01-06","open":8737,"high":8772,"low":8737,"close":8767,"volume":728711,"rsi_14":35.74,"sma_20":10267.75,"sma_60":10124.61,"sma_120":9604.84},{"date":"2026-01-07","open":8811,"high":8850,"low":8794,"close":8815,"volume":1194085,"rsi_14":42.59,"sma_20":10252.25,"sma_60":10128.5,"sma_120":9616.51},{"date":"2026-01-08","open":8846,"high":8850,"low":8798,"close":8798,"volume":633335,"rsi_14":46.37,"sma_20":10234.75,"sma_60":10134.65,"sma_120":9627.79},{"date":"2026-01-09","open":8798,"high":8855,"low":8794,"close":8850,"volume":523497,"rsi_14":41.92,"sma_20":10220.5,"sma_60":10141.54,"sma_120":9639.68},{"date":"2026-01-12","open":8898,"high":8938,"low":8872,"close":8920,"volume":861229,"rsi_14":53.08,"sma_20":10211.0,"sma_60":10149.49,"sma_120":9651.5},{"date":"2026-01-13","open":8964,"high":9008,"low":8964,"close":8999,"volume":767185,"rsi_14":51.71,"sma_20":10208.0,"sma_60":10158.67,"sma_120":9663.96},{"date":"2026-01-14","open":9008,"high":9038,"low":9008,"close":9021,"volume":655618,"rsi_14":44.69,"sma_20":10201.75,"sma_60":10169.24,"sma_120":9676.0},{"date":"2026-01-15","open":8881,"high":8942,"low":8868,"close":8938,"volume":1184791,"rsi_14":39.18,"sma_20":10198.75,"sma_60":10175.78,"sma_120":9686.57},{"date":"2026-01-16","open":8955,"high":9008,"low":8951,"close":9003,"volume":696336,"rsi_14":42.72,"sma_20":10206.0,"sma_60":10182.05,"sma_120":9697.71},{"date":"2026-01-19","open":9071,"high":9107,"low":9058,"close":9067,"volume":1299082,"rsi_14":44.44,"sma_20":10200.5,"sma_60":10185.99,"sma_120":9708.15},{"date":"2026-01-20","open":8912,"high":8912,"low":8850,"close":8872,"volume":1059007,"rsi_14":56.77,"sma_20":10201.0,"sma_60":10189.28,"sma_120":9718.95},{"date":"2026-01-21","open":8802,"high":8837,"low":8772,"close":8794,"volume":1411362,"rsi_14":52.07,"sma_20":10191.0,"sma_60":10189.55,"sma_120":9729.09},{"date":"2026-01-22","open":8881,"high":8929,"low":8872,"close":8890,"volume":1061896,"rsi_14":58.82,"sma_20":10178.75,"sma_60":10189.94,"sma_120":9739.58},{"date":"2026-01-23","open":8890,"high":8925,"low":8877,"close":8912,"volume":1004364,"rsi_14":61.83,"sma_20":10166.75,"sma_60":10190.35,"sma_120":9749.74},{"date":"2026-01-26","open":8789,"high":8811,"low":8754,"close":8781,"volume":2158019,"rsi_14":50.73,"sma_20":10146.5,"sma_60":10186.65,"sma_120":9757.93},{"date":"2026-01-27","open":8850,"high":8912,"low":8850,"close":8885,"volume":1077746,"rsi_14":53.67,"sma_20":10139.25,"sma_60":10186.1,"sma_120":9767.26},{"date":"2026-01-28","open":8885,"high":8885,"low":8807,"close":8846,"volume":1737153,"rsi_14":52.47,"sma_20":10143.0,"sma_60":10184.79,"sma_120":9775.75},{"date":"2026-01-29","open":8857,"high":8866,"low":8812,"close":8861,"volume":1305931,"rsi_14":43.57,"sma_20":10140.25,"sma_60":10181.39,"sma_120":9784.08},{"date":"2026-01-30","open":8830,"high":8835,"low":8781,"close":8799,"volume":1333174,"rsi_14":37.24,"sma_20":10135.0,"sma_60":10176.82,"sma_120":9793.04},{"date":"2026-02-02","open":8795,"high":8826,"low":8706,"close":8741,"volume":1321329,"rsi_14":30.34,"sma_20":10128.0,"sma_60":10171.74,"sma_120":9800.71},{"date":"2026-02-03","open":8923,"high":8950,"low":8901,"close":8932,"volume":1103701,"rsi_14":40.07,"sma_20":10129.0,"sma_60":10169.1,"sma_120":9810.68},{"date":"2026-02-04","open":8830,"high":8843,"low":8795,"close":8821,"volume":1673142,"rsi_14":39.21,"sma_20":10121.0,"sma_60":10165.44,"sma_120":9819.06},{"date":"2026-02-05","open":8781,"high":8795,"low":8732,"close":8790,"volume":1166405,"rsi_14":34.81,"sma_20":10112.25,"sma_60":10161.58,"sma_120":9826.73},{"date":"2026-02-06","open":8484,"high":8715,"low":8479,"close":8706,"volume":1421490,"rsi_14":34.94,"sma_20":10095.75,"sma_60":10155.08,"sma_120":9833.17},{"date":"2026-02-09","open":8866,"high":8883,"low":8803,"close":8803,"volume":1225125,"rsi_14":41.28,"sma_20":10080.75,"sma_60":10150.02,"sma_120":9840.73},{"date":"2026-02-10","open":8835,"high":8854,"low":8795,"close":8826,"volume":938617,"rsi_14":45.15,"sma_20":10062.5,"sma_60":10144.61,"sma_120":9848.04},{"date":"2026-02-11","open":8830,"high":8835,"low":8781,"close":8786,"volume":976139,"rsi_14":38.82,"sma_20":10040.75,"sma_60":10144.29,"sma_120":9854.9},{"date":"2026-02-12","open":8768,"high":8781,"low":8737,"close":8763,"volume":905542,"rsi_14":36.86,"sma_20":10022.5,"sma_60":10141.5,"sma_120":9861.62},{"date":"2026-02-13","open":8661,"high":8666,"low":8581,"close":8595,"volume":1675115,"rsi_14":35.74,"sma_20":9991.0,"sma_60":10137.86,"sma_120":9866.64},{"date":"2026-02-19","open":8697,"high":8719,"low":8692,"close":8701,"volume":1141535,"rsi_14":35.74,"sma_20":9970.5,"sma_60":10137.34,"sma_120":9873.17},{"date":"2026-02-20","open":8688,"high":8692,"low":8675,"close":8688,"volume":1071980,"rsi_14":36.58,"sma_20":9951.75,"sma_60":10132.58,"sma_120":9879.52},{"date":"2026-02-23","open":8688,"high":8692,"low":8630,"close":8644,"volume":1730951,"rsi_14":39.66,"sma_20":9935.0,"sma_60":10130.92,"sma_120":9886.4},{"date":"2026-02-24","open":8635,"high":8679,"low":8630,"close":8644,"volume":1256160,"rsi_14":42.15,"sma_20":9912.75,"sma_60":10127.04,"sma_120":9892.6},{"date":"2026-02-25","open":8710,"high":8721,"low":8675,"close":8679,"volume":1650752,"rsi_14":46.79,"sma_20":9891.25,"sma_60":10122.26,"sma_120":9899.11},{"date":"2026-02-26","open":8770,"high":8770,"low":8626,"close":8653,"volume":1903541,"rsi_14":27.7,"sma_20":9867.75,"sma_60":10112.5,"sma_120":9903.46},{"date":"2026-02-27","open":8594,"high":8644,"low":8567,"close":8621,"volume":1499039,"rsi_14":30.26,"sma_20":9836.5,"sma_60":10101.83,"sma_120":9907.95},{"date":"2026-03-03","open":8620,"high":8819,"low":8611,"close":8743,"volume":2382574,"rsi_14":58.91,"sma_20":9838.98,"sma_60":10101.08,"sma_120":9917.25},{"date":"2026-03-04","open":8753,"high":8817,"low":8708,"close":8730,"volume":2750541,"rsi_14":61.98,"sma_20":9848.1,"sma_60":10100.53,"sma_120":9927.02},{"date":"2026-03-05","open":8843,"high":8883,"low":8818,"close":8834,"volume":1343220,"rsi_14":62.23,"sma_20":9866.72,"sma_60":10101.32,"sma_120":9937.8},{"date":"2026-03-06","open":8915,"high":8940,"low":8886,"close":8924,"volume":1133104,"rsi_14":64.2,"sma_20":9893.97,"sma_60":10102.16,"sma_120":9949.72},{"date":"2026-03-09","open":8764,"high":8779,"low":8700,"close":8779,"volume":1171763,"rsi_14":59.49,"sma_20":9901.95,"sma_60":10099.57,"sma_120":9959.82},{"date":"2026-03-10","open":8887,"high":8921,"low":8853,"close":8892,"volume":1199733,"rsi_14":63.24,"sma_20":9922.76,"sma_60":10098.67,"sma_120":9970.57},{"date":"2026-03-11","open":8959,"high":8982,"low":8915,"close":8928,"volume":1071317,"rsi_14":71.42,"sma_20":9947.54,"sma_60":10098.18,"sma_120":9981.5},{"date":"2026-03-12","open":8930,"high":8965,"low":8911,"close":8933,"volume":653081,"rsi_14":69.27,"sma_20":9977.24,"sma_60":10097.83,"sma_120":9992.26},{"date":"2026-03-13","open":8907,"high":8956,"low":8887,"close":8951,"volume":656403,"rsi_14":70.35,"sma_20":10002.48,"sma_60":10098.08,"sma_120":10003.01},{"date":"2026-03-16","open":8949,"high":8983,"low":8935,"close":8983,"volume":810116,"rsi_14":73.36,"sma_20":10028.41,"sma_60":10099.64,"sma_120":10013.83},{"date":"2026-03-17","open":8994,"high":9004,"low":8964,"close":8987,"volume":1181473,"rsi_14":73.44,"sma_20":10056.81,"sma_60":10099.77,"sma_120":10024.45},{"date":"2026-03-18","open":9005,"high":9074,"low":9005,"close":9064,"volume":1120139,"rsi_14":74.24,"sma_20":10090.87,"sma_60":10104.04,"sma_120":10035.31},{"date":"2026-03-19","open":8994,"high":9000,"low":8949,"close":8969,"volume":1604937,"rsi_14":78.21,"sma_20":10129.0,"sma_60":10108.67,"sma_120":10045.09},{"date":"2026-03-20","open":8937,"high":8970,"low":8892,"close":8955,"volume":1291227,"rsi_14":79.14,"sma_20":10160.27,"sma_60":10110.42,"sma_120":10054.8},{"date":"2026-03-23","open":8682,"high":8711,"low":8662,"close":8687,"volume":1372504,"rsi_14":55.07,"sma_20":10185.14,"sma_60":10112.63,"sma_120":10062.64},{"date":"2026-03-24","open":8771,"high":8776,"low":8690,"close":8727,"volume":1019504,"rsi_14":58.08,"sma_20":10214.97,"sma_60":10113.66,"sma_120":10070.18},{"date":"2026-03-25","open":8738,"high":8800,"low":8733,"close":8780,"volume":1295323,"rsi_14":55.71,"sma_20":10248.01,"sma_60":10113.17,"sma_120":10077.89},{"date":"2026-03-26","open":8782,"high":8841,"low":8782,"close":8807,"volume":1244028,"rsi_14":51.94,"sma_20":10280.53,"sma_60":10112.84,"sma_120":10085.2},{"date":"2026-03-27","open":8685,"high":8838,"low":8685,"close":8838,"volume":1779868,"rsi_14":65.59,"sma_20":10324.43,"sma_60":10112.89,"sma_120":10093.0},{"date":"2026-03-30","open":8733,"high":8741,"low":8440,"close":8548,"volume":2142255,"rsi_14":38.19,"sma_20":10352.71,"sma_60":10109.49,"sma_120":10098.19},{"date":"2026-03-31","open":8480,"high":8661,"low":8475,"close":8643,"volume":1041084,"rsi_14":42.11,"sma_20":10355.11,"sma_60":10112.36,"sma_120":10103.8},{"date":"2026-04-01","open":8647,"high":8657,"low":8593,"close":8611,"volume":1574913,"rsi_14":40.52,"sma_20":10356.54,"sma_60":10114.96,"sma_120":10109.11},{"date":"2026-04-02","open":8642,"high":8661,"low":8557,"close":8566,"volume":1286499,"rsi_14":37.51,"sma_20":10349.28,"sma_60":10117.0,"sma_120":10113.76},{"date":"2026-04-03","open":8952,"high":8975,"low":8927,"close":8937,"volume":1001407,"rsi_14":40.23,"sma_20":10341.16,"sma_60":10121.05,"sma_120":10119.4},{"date":"2026-04-06","open":8642,"high":8675,"low":8632,"close":8656,"volume":942701,"rsi_14":40.86,"sma_20":10342.42,"sma_60":10124.46,"sma_120":10124.54},{"date":"2026-04-07","open":8729,"high":8729,"low":8659,"close":8665,"volume":729699,"rsi_14":36.75,"sma_20":10337.62,"sma_60":10127.13,"sma_120":10127.81},{"date":"2026-04-08","open":8809,"high":8809,"low":8679,"close":8719,"volume":2273838,"rsi_14":44.24,"sma_20":10333.79,"sma_60":10131.19,"sma_120":10132.92},{"date":"2026-04-09","open":8712,"high":8712,"low":8648,"close":8688,"volume":1049819,"rsi_14":43.36,"sma_20":10327.84,"sma_60":10133.61,"sma_120":10137.58},{"date":"2026-04-10","open":8716,"high":8778,"low":8706,"close":8760,"volume":834407,"rsi_14":54.07,"sma_20":10325.21,"sma_60":10136.15,"sma_120":10142.82},{"date":"2026-04-13","open":8745,"high":8773,"low":8740,"close":8765,"volume":1123010,"rsi_14":52.07,"sma_20":10320.93,"sma_60":10137.28,"sma_120":10147.97},{"date":"2026-04-14","open":8873,"high":8899,"low":8858,"close":8878,"volume":1075389,"rsi_14":55.21,"sma_20":10323.1,"sma_60":10140.22,"sma_120":10154.73},{"date":"2026-04-15","open":8909,"high":8928,"low":8888,"close":8900,"volume":1518068,"rsi_14":55.02,"sma_20":10322.13,"sma_60":10145.17,"sma_120":10160.47},{"date":"2026-04-16","open":8950,"high":8982,"low":8937,"close":8977,"volume":1306258,"rsi_14":57.19,"sma_20":10331.16,"sma_60":10150.39,"sma_120":10166.22},{"date":"2026-04-17","open":9004,"high":9050,"low":9004,"close":9036,"volume":1247213,"rsi_14":84.54,"sma_20":10344.54,"sma_60":10158.44,"sma_120":10172.21},{"date":"2026-04-20","open":9036,"high":9054,"low":9021,"close":9036,"volume":1545252,"rsi_14":82.15,"sma_20":10365.06,"sma_60":10167.32,"sma_120":10178.3},{"date":"2026-04-21","open":9058,"high":9080,"low":9054,"close":9072,"volume":1168502,"rsi_14":87.3,"sma_20":10385.24,"sma_60":10178.4,"sma_120":10183.98},{"date":"2026-04-22","open":9105,"high":9135,"low":9090,"close":9126,"volume":1263602,"rsi_14":94.74,"sma_20":10405.42,"sma_60":10188.73,"sma_120":10189.33},{"date":"2026-04-23","open":9213,"high":9213,"low":9158,"close":9185,"volume":1691858,"rsi_14":94.59,"sma_20":10427.6,"sma_60":10199.79,"sma_120":10195.07},{"date":"2026-04-24","open":9199,"high":9240,"low":9199,"close":9225,"volume":1251725,"rsi_14":94.81,"sma_20":10450.24,"sma_60":10214.14,"sma_120":10200.4},{"date":"2026-04-27","open":9225,"high":9289,"low":9225,"close":9284,"volume":2359321,"rsi_14":95.19,"sma_20":10493.74,"sma_60":10227.65,"sma_120":10206.87},{"date":"2026-04-28","open":9311,"high":9347,"low":9274,"close":9338,"volume":2184383,"rsi_14":95.2,"sma_20":10534.9,"sma_60":10243.0,"sma_120":10213.9},{"date":"2026-04-29","open":9314,"high":9319,"low":9163,"close":9222,"volume":2485049,"rsi_14":84.57,"sma_20":10570.86,"sma_60":10258.5,"sma_120":10219.95},{"date":"2026-04-30","open":9281,"high":9301,"low":9181,"close":9190,"volume":1373615,"rsi_14":79.31,"sma_20":10607.62,"sma_60":10274.54,"sma_120":10225.68},{"date":"2026-05-04","open":9336,"high":9382,"low":9314,"close":9323,"volume":2021673,"rsi_14":82.41,"sma_20":10647.75,"sma_60":10294.3,"sma_120":10233.02},{"date":"2026-05-06","open":9407,"high":9420,"low":9328,"close":9337,"volume":2571293,"rsi_14":80.08,"sma_20":10687.77,"sma_60":10310.71,"sma_120":10239.91},{"date":"2026-05-07","open":9337,"high":9397,"low":9328,"close":9392,"volume":1915234,"rsi_14":80.93,"sma_20":10730.53,"sma_60":10330.3,"sma_120":10247.87},{"date":"2026-05-08","open":9406,"high":9539,"low":9406,"close":9535,"volume":2495359,"rsi_14":82.39,"sma_20":10778.55,"sma_60":10353.29,"sma_120":10257.44},{"date":"2026-05-11","open":9709,"high":9794,"low":9709,"close":9780,"volume":2277775,"rsi_14":82.86,"sma_20":10833.37,"sma_60":10379.49,"sma_120":10267.28},{"date":"2026-05-12","open":9816,"high":9917,"low":9816,"close":9887,"volume":2262820,"rsi_14":84.69,"sma_20":10890.08,"sma_60":10405.92,"sma_120":10277.97},{"date":"2026-05-13","open":9849,"high":9976,"low":9849,"close":9966,"volume":1564293,"rsi_14":85.34,"sma_20":10951.19,"sma_60":10433.51,"sma_120":10289.06},{"date":"2026-05-14","open":10024,"high":10065,"low":10004,"close":10036,"volume":1339394,"rsi_14":85.53,"sma_20":11009.62,"sma_60":10463.18,"sma_120":10303.73},{"date":"2026-05-15","open":10070,"high":10131,"low":9999,"close":10004,"volume":1793371,"rsi_14":82.0,"sma_20":11064.9,"sma_60":10492.63,"sma_120":10317.06},{"date":"2026-05-18","open":9957,"high":9957,"low":9845,"close":9906,"volume":1949025,"rsi_14":74.01,"sma_20":11109.95,"sma_60":10523.37,"sma_120":10330.61},{"date":"2026-05-19","open":9897,"high":9973,"low":9897,"close":9943,"volume":1398020,"rsi_14":73.43,"sma_20":11153.62,"sma_60":10552.81,"sma_120":10345.08},{"date":"2026-05-20","open":9943,"high":9999,"low":9933,"close":9994,"volume":1215185,"rsi_14":73.31,"sma_20":11200.27,"sma_60":10583.49,"sma_120":10358.03},{"date":"2026-05-21","open":9993,"high":10143,"low":9993,"close":10130,"volume":1510002,"rsi_14":84.93,"sma_20":11252.75,"sma_60":10617.65,"sma_120":10374.29},{"date":"2026-05-22","open":10196,"high":10284,"low":10186,"close":10284,"volume":1736131,"rsi_14":89.16,"sma_20":11310.94,"sma_60":10654.79,"sma_120":10390.91},{"date":"2026-05-26","open":10387,"high":10620,"low":10344,"close":10494,"volume":3173832,"rsi_14":89.8,"sma_20":11377.89,"sma_60":10695.34,"sma_120":10408.8},{"date":"2026-05-27","open":10676,"high":10685,"low":10339,"close":10387,"volume":3450467,"rsi_14":82.66,"sma_20":11436.25,"sma_60":10736.98,"sma_120":10424.74},{"date":"2026-05-28","open":10361,"high":10421,"low":10275,"close":10327,"volume":1946450,"rsi_14":78.22,"sma_20":11487.53,"sma_60":10778.0,"sma_120":10439.91},{"date":"2026-05-29","open":10352,"high":10422,"low":10352,"close":10422,"volume":1561307,"rsi_14":77.38,"sma_20":11541.04,"sma_60":10810.35,"sma_120":10455.71},{"date":"2026-06-01","open":10483,"high":10582,"low":10473,"close":10526,"volume":1812761,"rsi_14":77.75,"sma_20":11607.7,"sma_60":10845.03,"sma_120":10472.78},{"date":"2026-06-02","open":10359,"high":10405,"low":10313,"close":10403,"volume":1971055,"rsi_14":76.81,"sma_20":11679.33,"sma_60":10878.74,"sma_120":10490.03},{"date":"2026-06-04","open":10422,"high":10529,"low":10417,"close":10515,"volume":1636862,"rsi_14":77.36,"sma_20":11749.59,"sma_60":10912.83,"sma_120":10507.5},{"date":"2026-06-05","open":10496,"high":10557,"low":10444,"close":10496,"volume":1509174,"rsi_14":75.06,"sma_20":11818.07,"sma_60":10949.42,"sma_120":10524.49},{"date":"2026-06-08","open":10090,"high":10268,"low":10063,"close":10094,"volume":2333869,"rsi_14":57.89,"sma_20":11859.52,"sma_60":10975.89,"sma_120":10537.28},{"date":"2026-06-09","open":10206,"high":10206,"low":10099,"close":10155,"volume":1456039,"rsi_14":63.0,"sma_20":11896.11,"sma_60":11002.81,"sma_120":10550.5},{"date":"2026-06-10","open":10076,"high":10083,"low":9972,"close":10024,"volume":1885862,"rsi_14":57.35,"sma_20":11920.17,"sma_60":11027.13,"sma_120":10562.48},{"date":"2026-06-11","open":9931,"high":10043,"low":9824,"close":10043,"volume":1850875,"rsi_14":56.5,"sma_20":11939.04,"sma_60":11051.44,"sma_120":10574.76},{"date":"2026-06-12","open":10174,"high":10189,"low":10108,"close":10113,"volume":1768200,"rsi_14":54.74,"sma_20":11957.39,"sma_60":11076.5,"sma_120":10588.07},{"date":"2026-06-15","open":10352,"high":10489,"low":10352,"close":10474,"volume":2614286,"rsi_14":55.72,"sma_20":11982.71,"sma_60":11105.14,"sma_120":10602.46},{"date":"2026-06-16","open":10474,"high":10474,"low":10418,"close":10474,"volume":1406486,"rsi_14":49.21,"sma_20":12009.93,"sma_60":11132.32,"sma_120":10618.18},{"date":"2026-06-17","open":10299,"high":10351,"low":10259,"close":10341,"volume":1786848,"rsi_14":48.38,"sma_20":12035.14,"sma_60":11158.75,"sma_120":10633.71},{"date":"2026-06-18","open":10347,"high":10389,"low":10332,"close":10379,"volume":1334478,"rsi_14":51.82,"sma_20":12060.4,"sma_60":11186.19,"sma_120":10648.31},{"date":"2026-06-19","open":10319,"high":10351,"low":10225,"close":10225,"volume":1419898,"rsi_14":49.17,"sma_20":12083.84,"sma_60":11216.39,"sma_120":10664.51},{"date":"2026-06-22","open":10398,"high":10526,"low":10383,"close":10526,"volume":1113583,"rsi_14":50.0,"sma_20":12106.77,"sma_60":11248.25,"sma_120":10680.95},{"date":"2026-06-23","open":10522,"high":10555,"low":10331,"close":10341,"volume":1737482,"rsi_14":42.13,"sma_20":12110.02,"sma_60":11275.46,"sma_120":10694.32},{"date":"2026-06-24","open":10268,"high":10330,"low":10197,"close":10303,"volume":2031615,"rsi_14":36.53,"sma_20":12098.88,"sma_60":11301.46,"sma_120":10707.15},{"date":"2026-06-25","open":10352,"high":10456,"low":10352,"close":10441,"volume":1897865,"rsi_14":42.51,"sma_20":12101.91,"sma_60":11329.47,"sma_120":10721.18},{"date":"2026-06-26","open":10267,"high":10267,"low":9922,"close":9922,"volume":2959726,"rsi_14":44.16,"sma_20":12088.13,"sma_60":11356.47,"sma_120":10732.98},{"date":"2026-06-29","open":10278,"high":10336,"low":10215,"close":10336,"volume":1173051,"rsi_14":50.29,"sma_20":12083.21,"sma_60":11386.39,"sma_120":10749.38},{"date":"2026-06-30","open":10423,"high":10502,"low":10423,"close":10500,"volume":1054267,"rsi_14":58.91,"sma_20":12081.73,"sma_60":11420.1,"sma_120":10767.53},{"date":"2026-07-01","open":10573,"high":10626,"low":10544,"close":10568,"volume":1561719,"rsi_14":60.08,"sma_20":12081.1,"sma_60":11456.02,"sma_120":10786.51},{"date":"2026-07-02","open":10452,"high":10520,"low":10418,"close":10442,"volume":1695517,"rsi_14":54.35,"sma_20":12066.64,"sma_60":11487.99,"sma_120":10804.52},{"date":"2026-07-03","open":10121,"high":10178,"low":10079,"close":10117,"volume":2071534,"rsi_14":27.47,"sma_20":11978.64,"sma_60":11494.83,"sma_120":10809.64},{"date":"2026-07-06","open":10154,"high":10159,"low":10035,"close":10060,"volume":1550939,"rsi_14":26.99,"sma_20":11911.44,"sma_60":11500.49,"sma_120":10813.81},{"date":"2026-07-07","open":10060,"high":10079,"low":9888,"close":9955,"volume":1999098,"rsi_14":27.33,"sma_20":11835.13,"sma_60":11503.26,"sma_120":10817.23},{"date":"2026-07-08","open":9817,"high":9855,"low":9689,"close":9699,"volume":1789967,"rsi_14":24.43,"sma_20":11752.98,"sma_60":11502.17,"sma_120":10817.89},{"date":"2026-07-09","open":9727,"high":9812,"low":9717,"close":9808,"volume":1114383,"rsi_14":26.3,"sma_20":11675.55,"sma_60":11501.56,"sma_120":10818.85},{"date":"2026-07-10","open":9856,"high":9880,"low":9761,"close":9770,"volume":1242488,"rsi_14":22.98,"sma_20":11591.94,"sma_60":11500.18,"sma_120":10818.73},{"date":"2026-07-13","open":9785,"high":9837,"low":9705,"close":9718,"volume":1341489,"rsi_14":24.05,"sma_20":11494.62,"sma_60":11495.65,"sma_120":10817.93},{"date":"2026-07-14","open":9648,"high":9675,"low":9524,"close":9661,"volume":1715553,"rsi_14":23.93,"sma_20":11394.29,"sma_60":11489.7,"sma_120":10817.43},{"date":"2026-07-15","open":9707,"high":9803,"low":9704,"close":9756,"volume":1038712,"rsi_14":22.62,"sma_20":11306.62,"sma_60":11483.9,"sma_120":10817.14},{"date":"2026-07-16","open":9670,"high":9684,"low":9627,"close":9627,"volume":1087482,"rsi_14":24.59,"sma_20":11210.03,"sma_60":11474.68,"sma_120":10816.56},{"date":"2026-07-20","open":9438,"high":9452,"low":9328,"close":9333,"volume":2282041,"rsi_14":15.33,"sma_20":11096.8,"sma_60":11460.3,"sma_120":10813.81},{"date":"2026-07-21","open":9332,"high":9423,"low":9314,"close":9418,"volume":1065416,"rsi_14":12.54,"sma_20":10980.63,"sma_60":11446.71,"sma_120":10812.56},{"date":"2026-07-22","open":9523,"high":9537,"low":9446,"close":9456,"volume":1390127,"rsi_14":11.41,"sma_20":10877.21,"sma_60":11432.73,"sma_120":10810.73},{"date":"2026-07-23","open":9451,"high":9461,"low":9347,"close":9366,"volume":1576370,"rsi_14":11.61,"sma_20":10771.22,"sma_60":11415.99,"sma_120":10807.89},{"date":"2026-07-24","open":9310,"high":9310,"low":9144,"close":9176,"volume":1804163,"rsi_14":20.54,"sma_20":10647.27,"sma_60":11395.15,"sma_120":10804.64},{"date":"2026-07-27","open":9185,"high":9290,"low":9185,"close":9290,"volume":1230933,"rsi_14":26.72,"sma_20":10549.74,"sma_60":11375.13,"sma_120":10801.39},{"date":"2026-07-28","open":9152,"high":9152,"low":8966,"close":8996,"volume":1989210,"rsi_14":23.97,"sma_20":10422.36,"sma_60":11348.87,"sma_120":10795.93},{"date":"2026-07-29","open":8996,"high":9061,"low":8819,"close":8896,"volume":2006607,"rsi_14":23.97,"sma_20":10271.93,"sma_60":11320.45,"sma_120":10789.48},{"date":"2026-07-30","open":8815,"high":8897,"low":8718,"close":8737,"volume":1373615,"rsi_14":17.59,"sma_20":10109.31,"sma_60":11289.91,"sma_120":10782.23},{"date":"2026-07-31","open":8897,"high":9052,"low":8897,"close":9018,"volume":1373128,"rsi_14":28.57,"sma_20":9968.5,"sma_60":11261.57,"sma_120":10777.93},{"date":"2026-08-03","open":9023,"high":9073,"low":9018,"close":9032,"volume":881896,"rsi_14":29.77,"sma_20":9903.0,"sma_60":11233.24,"sma_120":10771.98},{"date":"2026-08-04","open":9134,"high":9172,"low":9023,"close":9172,"volume":1404388,"rsi_14":35.01,"sma_20":9847.75,"sma_60":11206.24,"sma_120":10768.27},{"date":"2026-08-05","open":9255,"high":9342,"low":9144,"close":9187,"volume":4320461,"rsi_14":32.5,"sma_20":9798.75,"sma_60":11176.66,"sma_120":10764.98},{"date":"2026-08-06","open":9076,"high":9095,"low":8994,"close":9056,"volume":1601369,"rsi_14":32.5,"sma_20":9756.5,"sma_60":11143.22,"sma_120":10761.35},{"date":"2026-08-07","open":9090,"high":9115,"low":9027,"close":9047,"volume":1436524,"rsi_14":37.63,"sma_20":9708.0,"sma_60":11107.53,"sma_120":10756.73},{"date":"2026-08-10","open":9071,"high":9158,"low":9061,"close":9148,"volume":1285555,"rsi_14":41.93,"sma_20":9570.2,"sma_60":10168.0,"sma_120":10264.75},{"date":"2026-08-11","open":9119,"high":9144,"low":9100,"close":9124,"volume":1280874,"rsi_14":40.0,"sma_20":9539.5,"sma_60":10155.13,"sma_120":10260.96},{"date":"2026-08-12","open":9095,"high":9115,"low":9056,"close":9110,"volume":1120119,"rsi_14":41.9,"sma_20":9511.0,"sma_60":10142.57,"sma_120":10257.25},{"date":"2026-08-13","open":9115,"high":9197,"low":9115,"close":9192,"volume":974405,"rsi_14":50.52,"sma_20":9481.8,"sma_60":10133.07,"sma_120":10255.84},{"date":"2026-08-14","open":9284,"high":9298,"low":9231,"close":9260,"volume":1192692,"rsi_14":48.92,"sma_20":9462.75,"sma_60":10124.12,"sma_120":10254.0},{"date":"2026-08-18","open":9255,"high":9255,"low":9129,"close":9153,"volume":1960632,"rsi_14":56.29,"sma_20":9453.45,"sma_60":10112.47,"sma_120":10251.38},{"date":"2026-08-19","open":9085,"high":9085,"low":8940,"close":8974,"volume":1780352,"rsi_14":52.92,"sma_20":9430.45,"sma_60":10095.42,"sma_120":10247.63},{"date":"2026-08-20","open":8974,"high":9008,"low":8926,"close":8984,"volume":1490814,"rsi_14":60.49,"sma_20":9406.0,"sma_60":10075.93,"sma_120":10243.96},{"date":"2026-08-21","open":8882,"high":8882,"low":8792,"close":8863,"volume":1642378,"rsi_14":42.38,"sma_20":9379.95,"sma_60":10050.8,"sma_120":10238.92},{"date":"2026-08-24","open":8892,"high":8892,"low":8737,"close":8771,"volume":1605445,"rsi_14":38.05,"sma_20":9359.0,"sma_60":10025.9,"sma_120":10234.67},{"date":"2026-08-25","open":8742,"high":8815,"low":8684,"close":8815,"volume":1426152,"rsi_14":32.04,"sma_20":9334.4,"sma_60":10002.8,"sma_120":10231.09},{"date":"2026-08-26","open":8800,"high":8829,"low":8752,"close":8805,"volume":1484113,"rsi_14":30.73,"sma_20":9324.5,"sma_60":9977.93,"sma_120":10222.17},{"date":"2026-08-27","open":8897,"high":8916,"low":8819,"close":8849,"volume":1437593,"rsi_14":38.5,"sma_20":9322.0,"sma_60":9952.03,"sma_120":10213.78},{"date":"2026-08-28","open":8885,"high":8890,"low":8831,"close":8841,"volume":1315090,"rsi_14":33.18,"sma_20":9319.75,"sma_60":9922.57,"sma_120":10203.05},{"date":"2026-08-31","open":8733,"high":8797,"low":8708,"close":8767,"volume":1329700,"rsi_14":28.22,"sma_20":9161.0,"sma_60":9732.18,"sma_120":10107.48},{"date":"2026-09-01","open":8767,"high":8797,"low":8733,"close":8782,"volume":1350919,"rsi_14":30.2,"sma_20":9148.2,"sma_60":9703.08,"sma_120":10096.78},{"date":"2026-09-02","open":8702,"high":8702,"low":8614,"close":8624,"volume":1723859,"rsi_14":25.95,"sma_20":9120.25,"sma_60":9678.15,"sma_120":10083.65},{"date":"2026-09-03","open":8639,"high":8653,"low":8584,"close":8614,"volume":1506111,"rsi_14":19.16,"sma_20":9091.05,"sma_60":9652.02,"sma_120":10070.06},{"date":"2026-09-04","open":8643,"high":8698,"low":8643,"close":8673,"volume":875413,"rsi_14":18.39,"sma_20":9071.5,"sma_60":9629.07,"sma_120":10056.94},{"date":"2026-09-07","open":8629,"high":8643,"low":8540,"close":8614,"volume":1576280,"rsi_14":19.4,"sma_20":9049.45,"sma_60":9604.83,"sma_120":10043.15},{"date":"2026-09-08","open":8614,"high":8643,"low":8575,"close":8614,"volume":1312458,"rsi_14":24.34,"sma_20":9022.25,"sma_60":9579.4,"sma_120":10029.04},{"date":"2026-09-09","open":8570,"high":8609,"low":8550,"close":8575,"volume":1116206,"rsi_14":22.01,"sma_20":8994.25,"sma_60":9550.15,"sma_120":10014.55},{"date":"2026-09-10","open":8566,"high":8585,"low":8512,"close":8546,"volume":808680,"rsi_14":25.15,"sma_20":8965.5,"sma_60":9520.4,"sma_120":9999.08},{"date":"2026-09-11","open":8497,"high":8541,"low":8472,"close":8536,"volume":879207,"rsi_14":28.82,"sma_20":8932.05,"sma_60":9492.68,"sma_120":9984.44},{"date":"2026-09-14","open":8335,"high":8378,"low":8325,"close":8350,"volume":815711,"rsi_14":21.05,"sma_20":8892.9,"sma_60":9463.6,"sma_120":9969.56},{"date":"2026-09-15","open":8383,"high":8445,"low":8369,"close":8441,"volume":546499,"rsi_14":32.82,"sma_20":8863.95,"sma_60":9435.77,"sma_120":9956.66},{"date":"2026-09-16","open":8460,"high":8513,"low":8450,"close":8498,"volume":932927,"rsi_14":34.33,"sma_20":8847.1,"sma_60":9406.8,"sma_120":9943.86},{"date":"2026-09-17","open":8581,"high":8629,"low":8548,"close":8614,"volume":783554,"rsi_14":44.87,"sma_20":8835.75,"sma_60":9382.92,"sma_120":9931.52},{"date":"2026-09-18","open":8712,"high":8775,"low":8703,"close":8770,"volume":1079435,"rsi_14":58.96,"sma_20":8838.55,"sma_60":9362.32,"sma_120":9920.27},{"date":"2026-09-21","open":8833,"high":8872,"low":8824,"close":8829,"volume":1116169,"rsi_14":60.99,"sma_20":8849.0,"sma_60":9340.45,"sma_120":9909.2},{"date":"2026-09-22","open":8834,"high":8862,"low":8698,"close":8723,"volume":2146372,"rsi_14":64.53,"sma_20":8851.75,"sma_60":9322.6,"sma_120":9900.11},{"date":"2026-09-23","open":8727,"high":8766,"low":8678,"close":8766,"volume":1124063,"rsi_14":67.04,"sma_20":8857.25,"sma_60":9301.38,"sma_120":9890.46},{"date":"2026-09-28","open":8766,"high":8771,"low":8683,"close":8732,"volume":1276972,"rsi_14":62.07,"sma_20":8858.75,"sma_60":9276.85,"sma_120":9880.83},{"date":"2026-09-29","open":8860,"high":8865,"low":8730,"close":8775,"volume":1045595,"rsi_14":50.7,"sma_20":8848.0,"sma_60":9246.93,"sma_120":9869.52},{"date":"2026-09-30","open":8780,"high":8830,"low":8770,"close":8770,"volume":757772,"rsi_14":50.47,"sma_20":8840.75,"sma_60":9219.03,"sma_120":9857.42},{"date":"2026-10-01","open":8855,"high":8940,"low":8845,"close":8935,"volume":1042480,"rsi_14":59.0,"sma_20":8841.0,"sma_60":9196.45,"sma_120":9846.54},{"date":"2026-10-02","open":8915,"high":8935,"low":8850,"close":8855,"volume":1171836,"rsi_14":56.63,"sma_20":8845.25,"sma_60":9173.5,"sma_120":9834.92},{"date":"2026-10-06","open":8945,"high":8980,"low":8935,"close":8960,"volume":1145142,"rsi_14":68.05,"sma_20":8744.4,"sma_60":9013.77,"sma_120":9750.66},{"date":"2026-10-07","open":8965,"high":8980,"low":8945,"close":8965,"volume":630838,"rsi_14":70.83,"sma_20":8759.0,"sma_60":9001.5,"sma_120":9739.74},{"date":"2026-10-08","open":8955,"high":8960,"low":8905,"close":8905,"volume":792394,"rsi_14":64.52,"sma_20":8773.55,"sma_60":8986.42,"sma_120":9727.6},{"date":"2026-10-12","open":8910,"high":8910,"low":8855,"close":8865,"volume":1084668,"rsi_14":60.26,"sma_20":8786.1,"sma_60":8971.32,"sma_120":9715.07},{"date":"2026-10-13","open":8805,"high":8810,"low":8730,"close":8790,"volume":1204759,"rsi_14":51.44,"sma_20":8796.85,"sma_60":8955.83,"sma_120":9700.81},{"date":"2026-10-14","open":8795,"high":8815,"low":8765,"close":8785,"volume":707196,"rsi_14":42.54,"sma_20":8808.85,"sma_60":8941.22,"sma_120":9686.3},{"date":"2026-10-15","open":8585,"high":8645,"low":8565,"close":8580,"volume":1345951,"rsi_14":30.79,"sma_20":8811.1,"sma_60":8921.58,"sma_120":9669.31},{"date":"2026-10-16","open":8595,"high":8675,"low":8590,"close":8590,"volume":967812,"rsi_14":35.07,"sma_20":8816.05,"sma_60":8904.27,"sma_120":9651.83},{"date":"2026-10-19","open":8470,"high":8485,"low":8435,"close":8460,"volume":1522562,"rsi_14":27.83,"sma_20":8809.85,"sma_60":8889.7,"sma_120":9633.26},{"date":"2026-10-20","open":8465,"high":8495,"low":8420,"close":8455,"volume":869055,"rsi_14":28.64,"sma_20":8800.5,"sma_60":8873.62,"sma_120":9614.3},{"date":"2026-10-21","open":8470,"high":8540,"low":8465,"close":8485,"volume":725995,"rsi_14":34.24,"sma_20":8786.75,"sma_60":8857.4,"sma_120":9595.06},{"date":"2026-10-22","open":8490,"high":8520,"low":8400,"close":8410,"volume":953057,"rsi_14":31.82,"sma_20":8761.35,"sma_60":8841.43,"sma_120":9574.61},{"date":"2026-10-23","open":8285,"high":8320,"low":8245,"close":8320,"volume":838309}],"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":8320.0,"price_history":[{"date":"2024-10-22","close":7255.6128},{"date":"2024-10-23","close":7287.7026},{"date":"2024-10-24","close":7216.3945},{"date":"2024-10-25","close":7269.875},{"date":"2024-10-28","close":7348.3154},{"date":"2024-10-29","close":7323.3574},{"date":"2024-10-30","close":8336.0894},{"date":"2024-10-31","close":7248.4829},{"date":"2024-11-01","close":7170.0449},{"date":"2024-11-04","close":7187.8696},{"date":"2024-11-05","close":8102.8481},{"date":"2024-11-06","close":7448.1455},{"date":"2024-11-07","close":7462.4077},{"date":"2024-11-08","close":7480.2354},{"date":"2024-11-11","close":7555.1094},{"date":"2024-11-12","close":7565.8037},{"date":"2024-11-13","close":7540.8457},{"date":"2024-11-14","close":7512.3213},{"date":"2024-11-15","close":7416.0586},{"date":"2024-11-18","close":7341.1841},{"date":"2024-11-19","close":7334.0518},{"date":"2024-11-20","close":7394.665},{"date":"2024-11-21","close":7380.4033},{"date":"2024-11-22","close":7451.7119},{"date":"2024-11-25","close":7537.2817},{"date":"2024-11-26","close":7487.3662},{"date":"2024-11-27","close":7526.5864},{"date":"2024-11-28","close":7496.6147},{"date":"2024-11-29","close":7492.9585},{"date":"2024-12-02","close":7551.4404},{"date":"2024-12-03","close":7646.4717},{"date":"2024-12-04","close":7737.8501},{"date":"2024-12-05","close":7789.0215},{"date":"2024-12-06","close":7803.6421},{"date":"2024-12-09","close":7964.4663},{"date":"2024-12-10","close":7843.8491},{"date":"2024-12-11","close":7869.4341},{"date":"2024-12-12","close":7942.5342},{"date":"2024-12-13","close":7942.5342},{"date":"2024-12-16","close":7975.4316},{"date":"2024-12-17","close":8074.1187},{"date":"2024-12-18","close":8037.5659},{"date":"2024-12-19","close":7840.1929},{"date":"2024-12-20","close":7759.7803},{"date":"2024-12-23","close":7931.5713},{"date":"2024-12-24","close":7990.0527},{"date":"2024-12-26","close":8132.6006},{"date":"2024-12-27","close":8073.8965},{"date":"2024-12-30","close":8018.1611},{"date":"2025-01-02","close":7891.834},{"date":"2025-01-03","close":7869.541},{"date":"2025-01-06","close":7932.7041},{"date":"2025-01-07","close":7884.4028},{"date":"2025-01-08","close":7813.8066},{"date":"2025-01-09","close":7802.6602},{"date":"2025-01-10","close":7817.5229},{"date":"2025-01-13","close":7735.7788},{"date":"2025-01-14","close":7765.5039},{"date":"2025-01-15","close":7739.4966},{"date":"2025-01-16","close":7806.3765},{"date":"2025-01-17","close":7787.7993},{"date":"2025-01-20","close":7813.8066},{"date":"2025-01-21","close":7780.3667},{"date":"2025-01-22","close":7847.2471},{"date":"2025-01-23","close":7906.6943},{"date":"2025-01-24","close":7853.8584},{"date":"2025-01-31","close":7887.8247},{"date":"2025-02-03","close":7699.1216},{"date":"2025-02-04","close":7812.3447},{"date":"2025-02-05","close":7801.021},{"date":"2025-02-06","close":7921.7925},{"date":"2025-02-07","close":7936.8887},{"date":"2025-02-10","close":7918.0186},{"date":"2025-02-11","close":7963.3062},{"date":"2025-02-12","close":7970.855},{"date":"2025-02-13","close":8016.145},{"date":"2025-02-14","close":8038.7886},{"date":"2025-02-17","close":8080.3037},{"date":"2025-02-18","close":8091.625},{"date":"2025-02-19","close":8057.6592},{"date":"2025-02-20","close":8023.6929},{"date":"2025-02-21","close":7997.2744},{"date":"2025-02-24","close":7861.4077},{"date":"2025-02-25","close":7733.0889},{"date":"2025-02-26","close":7702.8965},{"date":"2025-02-27","close":7748.8828},{"date":"2025-02-28","close":7656.9067},{"date":"2025-03-04","close":7702.8965},{"date":"2025-03-05","close":7668.4053},{"date":"2025-03-06","close":7641.5786},{"date":"2025-03-07","close":7541.9399},{"date":"2025-03-10","close":7580.2607},{"date":"2025-03-11","close":7423.1372},{"date":"2025-03-12","close":7411.6421},{"date":"2025-03-13","close":7430.8027},{"date":"2025-03-14","close":7465.2944},{"date":"2025-03-17","close":7426.9712},{"date":"2025-03-18","close":7522.7773},{"date":"2025-03-19","close":7472.9585},{"date":"2025-03-20","close":7603.2559},{"date":"2025-03-21","close":7599.4253},{"date":"2025-03-24","close":7741.2183},{"date":"2025-03-25","close":7725.8877},{"date":"2025-03-26","close":7741.2183},{"date":"2025-03-27","close":7637.7461},{"date":"2025-03-28","close":7476.7891},{"date":"2025-03-31","close":7216.1958},{"date":"2025-04-01","close":7323.5},{"date":"2025-04-02","close":7354.1572},{"date":"2025-04-03","close":7200.8662},{"date":"2025-04-04","close":6898.1147},{"date":"2025-04-07","close":6319.4404},{"date":"2025-04-08","close":6829.1333},{"date":"2025-04-09","close":6614.5259},{"date":"2025-04-10","close":6871.29},{"date":"2025-04-11","close":6779.3149},{"date":"2025-04-14","close":6786.9775},{"date":"2025-04-15","close":6771.6494},{"date":"2025-04-16","close":6683.5063},{"date":"2025-04-17","close":6664.3457},{"date":"2025-04-18","close":6679.6748},{"date":"2025-04-21","close":6641.3525},{"date":"2025-04-22","close":6526.3843},{"date":"2025-04-23","close":6645.1836},{"date":"2025-04-24","close":6675.8447},{"date":"2025-04-25","close":6955.6001},{"date":"2025-04-28","close":6944.1021},{"date":"2025-04-29","close":6965.9077},{"date":"2025-04-30","close":6884.1387},{"date":"2025-05-02","close":6915.2886},{"date":"2025-05-07","close":6923.0771},{"date":"2025-05-08","close":6973.6948},{"date":"2025-05-09","close":7012.6328},{"date":"2025-05-12","close":7125.5508},{"date":"2025-05-13","close":7133.3394},{"date":"2025-05-14","close":7254.0454},{"date":"2025-05-15","close":7199.5317},{"date":"2025-05-16","close":7187.8516},{"date":"2025-05-19","close":7148.9141},{"date":"2025-05-20","close":7207.3208},{"date":"2025-05-21","close":7156.7007},{"date":"2025-05-22","close":7113.8706},{"date":"2025-05-23","close":7055.4629},{"date":"2025-05-26","close":7028.2075},{"date":"2025-05-27","close":7067.1455},{"date":"2025-05-28","close":7141.1279},{"date":"2025-05-29","close":7199.7061},{"date":"2025-05-30","close":7108.6704},{"date":"2025-06-02","close":7049.2993},{"date":"2025-06-04","close":7168.0405},{"date":"2025-06-05","close":7124.5015},{"date":"2025-06-09","close":7124.5015},{"date":"2025-06-10","close":7164.0835},{"date":"2025-06-11","close":7251.1611},{"date":"2025-06-12","close":7211.5801},{"date":"2025-06-13","close":7156.1665},{"date":"2025-06-16","close":7175.9561},{"date":"2025-06-17","close":7239.2856},{"date":"2025-06-18","close":7251.1611},{"date":"2025-06-19","close":7255.1182},{"date":"2025-06-20","close":7211.5801},{"date":"2025-06-23","close":7270.9497},{"date":"2025-06-24","close":7314.4897},{"date":"2025-06-25","close":7330.3218},{"date":"2025-06-26","close":7326.3638},{"date":"2025-06-27","close":7377.0728},{"date":"2025-06-30","close":7397.1963},{"date":"2025-07-01","close":7405.2456},{"date":"2025-07-02","close":7405.2456},{"date":"2025-07-03","close":7473.6641},{"date":"2025-07-04","close":7525.9834},{"date":"2025-07-07","close":7534.0327},{"date":"2025-07-08","close":7530.0083},{"date":"2025-07-09","close":7554.1558},{"date":"2025-07-10","close":7586.3511},{"date":"2025-07-11","close":7610.499},{"date":"2025-07-14","close":7598.4253},{"date":"2025-07-15","close":7674.8926},{"date":"2025-07-16","close":7686.9663},{"date":"2025-07-17","close":7751.3604},{"date":"2025-07-18","close":7823.8018},{"date":"2025-07-21","close":7827.8281},{"date":"2025-07-22","close":7815.7539},{"date":"2025-07-23","close":7735.2598},{"date":"2025-07-24","close":7723.1885},{"date":"2025-07-25","close":7783.5562},{"date":"2025-07-28","close":7709.6655},{"date":"2025-07-29","close":7784.8599},{"date":"2025-07-30","close":7771.9883},{"date":"2025-07-31","close":7820.2612},{"date":"2025-08-01","close":7707.6245},{"date":"2025-08-04","close":7582.9185},{"date":"2025-08-05","close":7659.3501},{"date":"2025-08-06","close":7607.0547},{"date":"2025-08-07","close":7663.3745},{"date":"2025-08-08","close":7707.6245},{"date":"2025-08-11","close":7751.8745},{"date":"2025-08-12","close":7731.7607},{"date":"2025-08-13","close":7780.0332},{"date":"2025-08-14","close":7788.0791},{"date":"2025-08-18","close":7780.0332},{"date":"2025-08-19","close":7792.1025},{"date":"2025-08-20","close":7739.8047},{"date":"2025-08-21","close":7743.8296},{"date":"2025-08-22","close":7647.2837},{"date":"2025-08-25","close":7715.6704},{"date":"2025-08-26","close":7719.6929},{"date":"2025-08-27","close":7780.0332},{"date":"2025-08-28","close":7738.3159},{"date":"2025-08-29","close":7783.3066},{"date":"2025-09-01","close":7589.6621},{"date":"2025-09-02","close":7717.8647},{"date":"2025-09-03","close":7693.3271},{"date":"2025-09-04","close":7734.2256},{"date":"2025-09-05","close":7779.2153},{"date":"2025-09-08","close":7799.6675},{"date":"2025-09-09","close":7820.1177},{"date":"2025-09-10","close":7840.5669},{"date":"2025-09-11","close":7865.1069},{"date":"2025-09-12","close":7889.647},{"date":"2025-09-15","close":7942.8169},{"date":"2025-09-16","close":7959.1777},{"date":"2025-09-17","close":7950.9966},{"date":"2025-09-18","close":8020.5273},{"date":"2025-09-19","close":8094.1484},{"date":"2025-09-22","close":8130.9585},{"date":"2025-09-23","close":8196.3984},{"date":"2025-09-24","close":8180.0371},{"date":"2025-09-25","close":8151.4058},{"date":"2025-09-26","close":8204.5781},{"date":"2025-09-29","close":8204.5781},{"date":"2025-09-30","close":8225.3701},{"date":"2025-10-01","close":8200.4199},{"date":"2025-10-02","close":8266.9551},{"date":"2025-10-10","close":8466.5576},{"date":"2025-10-13","close":8333.4893},{"date":"2025-10-14","close":8345.9648},{"date":"2025-10-15","close":8362.5986},{"date":"2025-10-16","close":8375.0732},{"date":"2025-10-17","close":8325.1738},{"date":"2025-10-20","close":8449.9238},{"date":"2025-10-21","close":8528.9346},{"date":"2025-10-22","close":8562.2021},{"date":"2025-10-23","close":8553.8848},{"date":"2025-10-24","close":8632.8955},{"date":"2025-10-27","close":8720.2217},{"date":"2025-10-28","close":8741.0166},{"date":"2025-10-29","close":8824.1826},{"date":"2025-10-30","close":8765.0166},{"date":"2025-10-31","close":8765.0166},{"date":"2025-11-03","close":8743.8877},{"date":"2025-11-04","close":8743.8877},{"date":"2025-11-05","close":8714.3047},{"date":"2025-11-06","close":8773.4717},{"date":"2025-11-07","close":8718.5312},{"date":"2025-11-10","close":8697.3994},{"date":"2025-11-11","close":8752.3389},{"date":"2025-11-12","close":8773.4717},{"date":"2025-11-13","close":8811.5049},{"date":"2025-11-14","close":8511.4492},{"date":"2025-11-17","close":8617.1025},{"date":"2025-11-18","close":8498.7695},{"date":"2025-11-19","close":8439.6045},{"date":"2025-11-20","close":8646.6865},{"date":"2025-11-21","close":8443.832},{"date":"2025-11-24","close":8557.9355},{"date":"2025-11-25","close":8638.2344},{"date":"2025-11-26","close":8731.209},{"date":"2025-11-27","close":8897.9209},{"date":"2025-11-28","close":8780.1768},{"date":"2025-12-01","close":8754.4053},{"date":"2025-12-02","close":8788.7705},{"date":"2025-12-03","close":8878.9775},{"date":"2025-12-04","close":8909.0449},{"date":"2025-12-05","close":8934.8193},{"date":"2025-12-08","close":8952.002},{"date":"2025-12-09","close":8947.707},{"date":"2025-12-10","close":8934.8193},{"date":"2025-12-11","close":8900.4551},{"date":"2025-12-12","close":8977.7764},{"date":"2025-12-15","close":8840.3164},{"date":"2025-12-16","close":8728.6309},{"date":"2025-12-17","close":8861.793},{"date":"2025-12-18","close":8715.7441},{"date":"2025-12-19","close":8818.8379},{"date":"2025-12-22","close":8952.001},{"date":"2025-12-23","close":8969.1836},{"date":"2025-12-24","close":8982.0713},{"date":"2025-12-26","close":8861.7949},{"date":"2025-12-29","close":8780.542},{"date":"2025-12-30","close":8763.0674},{"date":"2026-01-02","close":8745.5947},{"date":"2026-01-05","close":8719.3838},{"date":"2026-01-06","close":8767.4365},{"date":"2026-01-07","close":8815.4883},{"date":"2026-01-08","close":8798.0156},{"date":"2026-01-09","close":8850.4365},{"date":"2026-01-12","close":8920.332},{"date":"2026-01-13","close":8998.9639},{"date":"2026-01-14","close":9020.8047},{"date":"2026-01-15","close":8937.8066},{"date":"2026-01-16","close":9003.3311},{"date":"2026-01-19","close":9066.5771},{"date":"2026-01-20","close":8872.2783},{"date":"2026-01-21","close":8793.6465},{"date":"2026-01-22","close":8889.7529},{"date":"2026-01-23","close":8911.5967},{"date":"2026-01-26","close":8780.542},{"date":"2026-01-27","close":8885.3828},{"date":"2026-01-28","close":8846.0684},{"date":"2026-01-29","close":8861.1699},{"date":"2026-01-30","close":8798.9863},{"date":"2026-02-02","close":8741.2461},{"date":"2026-02-03","close":8932.2373},{"date":"2026-02-04","close":8821.1953},{"date":"2026-02-05","close":8790.1025},{"date":"2026-02-06","close":8705.71},{"date":"2026-02-09","close":8803.4277},{"date":"2026-02-10","close":8825.6367},{"date":"2026-02-11","close":8785.6611},{"date":"2026-02-12","close":8763.4531},{"date":"2026-02-13","close":8594.6689},{"date":"2026-02-19","close":8701.2686},{"date":"2026-02-20","close":8687.9434},{"date":"2026-02-23","close":8643.5264},{"date":"2026-02-24","close":8643.5264},{"date":"2026-02-25","close":8679.0596},{"date":"2026-02-26","close":8652.8672},{"date":"2026-02-27","close":8621.2539},{"date":"2026-03-03","close":8743.1885},{"date":"2026-03-04","close":8729.6406},{"date":"2026-03-05","close":8833.5098},{"date":"2026-03-06","close":8923.833},{"date":"2026-03-09","close":8779.3184},{"date":"2026-03-10","close":8892.2197},{"date":"2026-03-11","close":8928.3496},{"date":"2026-03-12","close":8932.8652},{"date":"2026-03-13","close":8950.9307},{"date":"2026-03-16","close":8982.543},{"date":"2026-03-17","close":8987.0586},{"date":"2026-03-18","close":9063.832},{"date":"2026-03-19","close":8968.9961},{"date":"2026-03-20","close":8955.4473},{"date":"2026-03-23","close":8686.7754},{"date":"2026-03-24","close":8726.7461},{"date":"2026-03-25","close":8780.0381},{"date":"2026-03-26","close":8806.6855},{"date":"2026-03-27","close":8837.7725},{"date":"2026-03-30","close":8547.876},{"date":"2026-03-31","close":8642.7031},{"date":"2026-04-01","close":8611.0938},{"date":"2026-04-02","close":8565.9385},{"date":"2026-04-03","close":8937.1572},{"date":"2026-04-06","close":8656.25},{"date":"2026-04-07","close":8665.2803},{"date":"2026-04-08","close":8719.4648},{"date":"2026-04-09","close":8687.8574},{"date":"2026-04-10","close":8760.1045},{"date":"2026-04-13","close":8764.6221},{"date":"2026-04-14","close":8877.5078},{"date":"2026-04-15","close":8900.0869},{"date":"2026-04-16","close":8976.8496},{"date":"2026-04-17","close":9035.5527},{"date":"2026-04-20","close":9035.5527},{"date":"2026-04-21","close":9071.6758},{"date":"2026-04-22","close":9125.8633},{"date":"2026-04-23","close":9184.5645},{"date":"2026-04-24","close":9225.2041},{"date":"2026-04-27","close":9283.9062},{"date":"2026-04-28","close":9338.0928},{"date":"2026-04-29","close":9222.4102},{"date":"2026-04-30","close":9190.2764},{"date":"2026-05-04","close":9323.4033},{"date":"2026-05-06","close":9337.1738},{"date":"2026-05-07","close":9392.2607},{"date":"2026-05-08","close":9534.5674},{"date":"2026-05-11","close":9779.6504},{"date":"2026-05-12","close":9887.0166},{"date":"2026-05-13","close":9966.374},{"date":"2026-05-14","close":10036.3955},{"date":"2026-05-15","close":10003.7178},{"date":"2026-05-18","close":9905.6875},{"date":"2026-05-19","close":9943.0332},{"date":"2026-05-20","close":9994.3828},{"date":"2026-05-21","close":10129.7568},{"date":"2026-05-22","close":10283.8047},{"date":"2026-05-26","close":10493.8672},{"date":"2026-05-27","close":10386.5029},{"date":"2026-05-28","close":10326.7051},{"date":"2026-05-29","close":10421.6201},{"date":"2026-06-01","close":10526.0254},{"date":"2026-06-02","close":10402.5107},{"date":"2026-06-04","close":10514.5176},{"date":"2026-06-05","close":10495.8496},{"date":"2026-06-08","close":10094.4961},{"date":"2026-06-09","close":10155.166},{"date":"2026-06-10","close":10024.4922},{"date":"2026-06-11","close":10043.1602},{"date":"2026-06-12","close":10113.1641},{"date":"2026-06-15","close":10473.8232},{"date":"2026-06-16","close":10473.8232},{"date":"2026-06-17","close":10340.9434},{"date":"2026-06-18","close":10378.9082},{"date":"2026-06-19","close":10225.1699},{"date":"2026-06-22","close":10526.0254},{"date":"2026-06-23","close":10340.9434},{"date":"2026-06-24","close":10302.9775},{"date":"2026-06-25","close":10440.6025},{"date":"2026-06-26","close":9921.8213},{"date":"2026-06-29","close":10335.7383},{"date":"2026-06-30","close":10499.9512},{"date":"2026-07-01","close":10567.5684},{"date":"2026-07-02","close":10441.9941},{"date":"2026-07-03","close":10116.5527},{"date":"2026-07-06","close":10059.5586},{"date":"2026-07-07","close":9955.0684},{"date":"2026-07-08","close":9698.5918},{"date":"2026-07-09","close":9807.833},{"date":"2026-07-10","close":9769.8359},{"date":"2026-07-13","close":9717.5908},{"date":"2026-07-14","close":9660.5957},{"date":"2026-07-15","close":9755.5869},{"date":"2026-07-16","close":9627.3496},{"date":"2026-07-20","close":9332.876},{"date":"2026-07-21","close":9418.3682},{"date":"2026-07-22","close":9456.3652},{"date":"2026-07-23","close":9366.124},{"date":"2026-07-24","close":9176.1416},{"date":"2026-07-27","close":9290.1309},{"date":"2026-07-28","close":8995.6582},{"date":"2026-07-29","close":8895.917},{"date":"2026-07-30","close":8737.3203},{"date":"2026-07-31","close":9017.7656},{"date":"2026-08-03","close":9032.2715},{"date":"2026-08-04","close":9172.4951},{"date":"2026-08-05","close":9187.001},{"date":"2026-08-06","close":9056.4482},{"date":"2026-08-07","close":9046.7773},{"date":"2026-08-10","close":9148.3184},{"date":"2026-08-11","close":9124.1416},{"date":"2026-08-12","close":9109.6357},{"date":"2026-08-13","close":9191.835},{"date":"2026-08-14","close":9259.5293},{"date":"2026-08-18","close":9153.1533},{"date":"2026-08-19","close":8974.249},{"date":"2026-08-20","close":8983.9199},{"date":"2026-08-21","close":8863.0381},{"date":"2026-08-24","close":8771.168},{"date":"2026-08-25","close":8814.6855},{"date":"2026-08-26","close":8805.0146},{"date":"2026-08-27","close":8848.5312},{"date":"2026-08-28","close":8840.665},{"date":"2026-08-31","close":8766.9102},{"date":"2026-09-01","close":8781.6611},{"date":"2026-09-02","close":8624.3193},{"date":"2026-09-03","close":8614.4854},{"date":"2026-09-04","close":8673.4883},{"date":"2026-09-07","close":8614.4854},{"date":"2026-09-08","close":8614.4854},{"date":"2026-09-09","close":8575.1494},{"date":"2026-09-10","close":8545.6484},{"date":"2026-09-11","close":8535.8145},{"date":"2026-09-14","close":8349.9535},{"date":"2026-09-15","close":8441.4086},{"date":"2026-09-16","close":8498.4458},{"date":"2026-09-17","close":8614.4849},{"date":"2026-09-18","close":8769.8608},{"date":"2026-09-21","close":8828.8638},{"date":"2026-09-22","close":8722.6577},{"date":"2026-09-23","close":8765.9272},{"date":"2026-09-28","close":8732.4917},{"date":"2026-09-29","close":8775.0},{"date":"2026-09-30","close":8770.0},{"date":"2026-10-01","close":8935.0},{"date":"2026-10-02","close":8855.0},{"date":"2026-10-06","close":8960.0},{"date":"2026-10-07","close":8965.0},{"date":"2026-10-08","close":8905.0},{"date":"2026-10-12","close":8865.0},{"date":"2026-10-13","close":8790.0},{"date":"2026-10-14","close":8785.0},{"date":"2026-10-15","close":8580.0},{"date":"2026-10-16","close":8590.0},{"date":"2026-10-19","close":8460.0},{"date":"2026-10-20","close":8455.0},{"date":"2026-10-21","close":8485.0},{"date":"2026-10-22","close":8410.0},{"date":"2026-10-23","close":8305.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":177197.0,"foreign_net":588.0,"institution_net":-177785.0},{"date":"2026-10-21","retail_net":128558.0,"foreign_net":887.0,"institution_net":-129445.0},{"date":"2026-10-20","retail_net":19876.0,"foreign_net":-406.0,"institution_net":-19470.0},{"date":"2026-10-19","retail_net":434566.0,"foreign_net":943.0,"institution_net":-435509.0},{"date":"2026-10-16","retail_net":295321.0,"foreign_net":-4637.0,"institution_net":-290684.0},{"date":"2026-10-15","retail_net":33842.0,"foreign_net":-3227.0,"institution_net":-30615.0},{"date":"2026-10-14","retail_net":184433.0,"foreign_net":796.0,"institution_net":-185229.0},{"date":"2026-10-13","retail_net":-193028.0,"foreign_net":5789.0,"institution_net":187239.0},{"date":"2026-10-12","retail_net":83101.0,"foreign_net":496.0,"institution_net":-83597.0},{"date":"2026-10-08","retail_net":41996.0,"foreign_net":-123.0,"institution_net":-41873.0},{"date":"2026-10-07","retail_net":54328.0,"foreign_net":-2642.0,"institution_net":-51686.0},{"date":"2026-10-06","retail_net":-203151.0,"foreign_net":7331.0,"institution_net":195820.0},{"date":"2026-10-02","retail_net":504990.0,"foreign_net":-2128.0,"institution_net":-502862.0},{"date":"2026-10-01","retail_net":-145638.0,"foreign_net":3817.0,"institution_net":141821.0},{"date":"2026-09-30","retail_net":114956.0,"foreign_net":-2903.0,"institution_net":-112053.0},{"date":"2026-09-29","retail_net":481597.0,"foreign_net":5799.0,"institution_net":-487396.0},{"date":"2026-09-28","retail_net":372973.0,"foreign_net":-4164.0,"institution_net":-368809.0},{"date":"2026-09-23","retail_net":419852.0,"foreign_net":6413.0,"institution_net":-426265.0},{"date":"2026-09-22","retail_net":798991.0,"foreign_net":2142.0,"institution_net":-801133.0},{"date":"2026-09-21","retail_net":348276.0,"foreign_net":2489.0,"institution_net":-350765.0},{"date":"2026-09-18","retail_net":104262.0,"foreign_net":-355.0,"institution_net":-103907.0},{"date":"2026-09-17","retail_net":292219.0,"foreign_net":3278.0,"institution_net":-295497.0},{"date":"2026-09-16","retail_net":311471.0,"foreign_net":344.0,"institution_net":-311815.0},{"date":"2026-09-15","retail_net":4022.0,"foreign_net":5155.0,"institution_net":-9177.0},{"date":"2026-09-14","retail_net":-1749.0,"foreign_net":67.0,"institution_net":1682.0},{"date":"2026-09-11","retail_net":41683.0,"foreign_net":-1645.0,"institution_net":-40038.0},{"date":"2026-09-10","retail_net":16009.0,"foreign_net":-3485.0,"institution_net":-12524.0},{"date":"2026-09-09","retail_net":229728.0,"foreign_net":387.0,"institution_net":-230115.0},{"date":"2026-09-08","retail_net":84268.0,"foreign_net":9804.0,"institution_net":-94072.0},{"date":"2026-09-07","retail_net":74506.0,"foreign_net":-665.0,"institution_net":-73841.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":177197.0,"foreign_net":588.0,"institution_net":-177785.0},"d3":{"retail_net":325631.0,"foreign_net":1069.0,"institution_net":-326700.0},"d7":{"retail_net":1273793.0,"foreign_net":-5056.0,"institution_net":-1268737.0},"d14":{"retail_net":1416391.0,"foreign_net":7484.0,"institution_net":-1423875.0},"d30":{"retail_net":5109455.0,"foreign_net":30145.0,"institution_net":-5139600.0}},"analysis":"최근 5일 외국인 순매수 -2625.00, 기관 순매수 -105.29만. 30일 누적: 외국인 3.01만, 기관 -513.96만.","foreign_flow":-2625.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1052893.0},"insider_trades":[],"price_analysis":{"current":8320.0,"low_30d":8260.0,"support":8336.2,"high_30d":9022.0,"change_1d":-1.1,"change_7d":-1.7,"change_30d":-3.4,"resistance":8945.8,"position_in_range":8.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국나스닥100데일리커버드콜OTM","phase":"above-fold","symbol_resolved":true}