{"status":"ok","report":{"etf":{"aum":1229600000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":33.3},{"name":"SK하이닉스","ticker":"000660","weight":30.46},{"name":"SK스퀘어","ticker":"402340","weight":3.68},{"name":"삼성전기","ticker":"009150","weight":2.72},{"name":"현대차","ticker":"005380","weight":1.57},{"name":"KB금융","ticker":"105560","weight":1.25},{"name":"신한지주","ticker":"055550","weight":1.01},{"name":"삼성물산","ticker":"028260","weight":0.96},{"name":"한화에어로스페이스","ticker":"012450","weight":0.87},{"name":"두산에너빌리티","ticker":"034020","weight":0.86}],"base_index":"코스피 200","aum_display":"1조 2,296억","expense_ratio":0.15,"dividend_yield":null,"holdings_count":10,"tracking_error":0.88},"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":"2026-10-23T09:41:02.594462+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":20.9,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.2,"direction":"higher_better","percentile":25}],"summary":"RSI 21","percentile":25}},"is_etf":true,"signals":[],"summary":"KODEX 200액티브(494890)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 1조 2,296억. 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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.9,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.90%","value_pct":0.9},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.9005},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1637.728572564236,"grade":"D","trend":"하락","atr_14":1261.7857142857142,"rsi_14":20.891608391608386,"sma_20":29305.5,"sma_60":29899.35,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1637.73)가 시그널선(-1091.69)을 하회합니다(데드크로스). 현재가가 SMA20(29306)과 SMA60(29899) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23380~35231 (현재 위치 14%).","bb_lower":23379.72081072877,"bb_upper":35231.27918927123,"macd_signal":-1091.692733196522},"change_pct":0.54,"chart_data":[{"date":"2024-10-29","open":9724,"high":9758,"low":9666,"close":9758,"volume":195810},{"date":"2024-10-30","open":9727,"high":9742,"low":9644,"close":9669,"volume":279112},{"date":"2024-10-31","open":9593,"high":9607,"low":9524,"close":9529,"volume":4725},{"date":"2024-11-01","open":9465,"high":9534,"low":9445,"close":9480,"volume":1524768},{"date":"2024-11-04","open":9509,"high":9646,"low":9474,"close":9646,"volume":42260},{"date":"2024-11-05","open":9561,"high":9614,"low":9531,"close":9580,"volume":15469},{"date":"2024-11-06","open":9627,"high":9627,"low":9460,"close":9529,"volume":2653222},{"date":"2024-11-07","open":9523,"high":9616,"low":9469,"close":9563,"volume":1954326},{"date":"2024-11-08","open":9637,"high":9652,"low":9505,"close":9519,"volume":47492},{"date":"2024-11-11","open":9445,"high":9445,"low":9358,"close":9392,"volume":3056},{"date":"2024-11-12","open":9349,"high":9349,"low":9168,"close":9183,"volume":13408},{"date":"2024-11-13","open":9067,"high":9155,"low":8939,"close":8954,"volume":218488},{"date":"2024-11-14","open":9004,"high":9009,"low":8905,"close":8920,"volume":4342},{"date":"2024-11-15","open":8900,"high":9052,"low":8882,"close":8993,"volume":11951},{"date":"2024-11-18","open":9102,"high":9248,"low":9102,"close":9203,"volume":43042},{"date":"2024-11-19","open":9208,"high":9248,"low":9189,"close":9198,"volume":10252},{"date":"2024-11-20","open":9232,"high":9262,"low":9197,"close":9222,"volume":16697},{"date":"2024-11-21","open":9212,"high":9290,"low":9212,"close":9280,"volume":118},{"date":"2024-11-22","open":9334,"high":9366,"low":9324,"close":9329,"volume":2518},{"date":"2024-11-25","open":9403,"high":9466,"low":9393,"close":9441,"volume":9427},{"date":"2024-11-26","open":9382,"high":9422,"low":9377,"close":9422,"volume":37102},{"date":"2024-11-27","open":9400,"high":9420,"low":9314,"close":9334,"volume":777},{"date":"2024-11-28","open":9314,"high":9339,"low":9279,"close":9324,"volume":81832},{"date":"2024-11-29","open":9227,"high":9227,"low":9096,"close":9139,"volume":13250},{"date":"2024-12-02","open":9174,"high":9203,"low":9102,"close":9125,"volume":35528},{"date":"2024-12-03","open":9246,"high":9284,"low":9201,"close":9266,"volume":12944},{"date":"2024-12-04","open":9102,"high":9179,"low":9062,"close":9125,"volume":212479},{"date":"2024-12-05","open":9116,"high":9144,"low":9032,"close":9066,"volume":2140},{"date":"2024-12-06","open":9067,"high":9087,"low":8863,"close":8988,"volume":177942},{"date":"2024-12-09","open":8896,"high":8896,"low":8774,"close":8779,"volume":17436},{"date":"2024-12-10","open":8879,"high":8979,"low":8874,"close":8979,"volume":35123},{"date":"2024-12-11","open":8977,"high":9071,"low":8977,"close":9061,"volume":116679},{"date":"2024-12-12","open":9154,"high":9247,"low":9106,"close":9207,"volume":119943},{"date":"2024-12-13","open":9207,"high":9295,"low":9193,"close":9276,"volume":718},{"date":"2024-12-16","open":9285,"high":9330,"low":9188,"close":9227,"volume":4727},{"date":"2024-12-17","open":9184,"high":9184,"low":9117,"close":9125,"volume":2749},{"date":"2024-12-18","open":9105,"high":9275,"low":9090,"close":9256,"volume":47957},{"date":"2024-12-19","open":9081,"high":9081,"low":9037,"close":9056,"volume":4092},{"date":"2024-12-20","open":9029,"high":9029,"low":8874,"close":8901,"volume":585},{"date":"2024-12-23","open":8987,"high":9096,"low":8962,"close":9061,"volume":264367},{"date":"2024-12-24","open":9061,"high":9091,"low":9041,"close":9076,"volume":38997},{"date":"2024-12-26","open":9076,"high":9096,"low":9027,"close":9027,"volume":1275},{"date":"2024-12-27","open":9008,"high":9028,"low":8934,"close":8993,"volume":4164},{"date":"2024-12-30","open":8979,"high":9078,"low":8950,"close":8974,"volume":21657},{"date":"2025-01-02","open":8950,"high":8964,"low":8910,"close":8959,"volume":1977},{"date":"2025-01-03","open":8978,"high":9198,"low":8978,"close":9120,"volume":25827},{"date":"2025-01-06","open":9153,"high":9352,"low":9153,"close":9329,"volume":380758},{"date":"2025-01-07","open":9410,"high":9453,"low":9334,"close":9339,"volume":3031},{"date":"2025-01-08","open":9280,"high":9454,"low":9280,"close":9431,"volume":8801},{"date":"2025-01-09","open":9489,"high":9518,"low":9427,"close":9427,"volume":29757},{"date":"2025-01-10","open":9426,"high":9514,"low":9391,"close":9431,"volume":22686},{"date":"2025-01-13","open":9362,"high":9406,"low":9271,"close":9310,"volume":723719},{"date":"2025-01-14","open":9334,"high":9352,"low":9275,"close":9334,"volume":860344},{"date":"2025-01-15","open":9339,"high":9415,"low":9309,"close":9334,"volume":3822},{"date":"2025-01-16","open":9544,"high":9544,"low":9437,"close":9465,"volume":92234},{"date":"2025-01-17","open":9441,"high":9466,"low":9388,"close":9451,"volume":371},{"date":"2025-01-20","open":9445,"high":9475,"low":9382,"close":9422,"volume":1461},{"date":"2025-01-21","open":9456,"high":9530,"low":9364,"close":9446,"volume":16830},{"date":"2025-01-22","open":9484,"high":9558,"low":9449,"close":9558,"volume":5717},{"date":"2025-01-23","open":9535,"high":9535,"low":9433,"close":9441,"volume":3485},{"date":"2025-01-24","open":9432,"high":9529,"low":9427,"close":9485,"volume":628},{"date":"2025-01-31","open":9358,"high":9417,"low":9321,"close":9417,"volume":8850},{"date":"2025-02-03","open":9227,"high":9227,"low":9066,"close":9159,"volume":355597},{"date":"2025-02-04","open":9212,"high":9386,"low":9212,"close":9276,"volume":27101},{"date":"2025-02-05","open":9359,"high":9413,"low":9342,"close":9373,"volume":98197},{"date":"2025-02-06","open":9444,"high":9469,"low":9386,"close":9436,"volume":20833},{"date":"2025-02-07","open":9480,"high":9480,"low":9397,"close":9407,"volume":12674},{"date":"2025-02-10","open":9372,"high":9445,"low":9336,"close":9422,"volume":15725},{"date":"2025-02-11","open":9455,"high":9544,"low":9450,"close":9524,"volume":992105},{"date":"2025-02-12","open":9489,"high":9514,"low":9459,"close":9504,"volume":6741},{"date":"2025-02-13","open":9553,"high":9611,"low":9504,"close":9597,"volume":15796},{"date":"2025-02-14","open":9666,"high":9715,"low":9606,"close":9680,"volume":72563},{"date":"2025-02-17","open":9739,"high":9744,"low":9680,"close":9719,"volume":27351},{"date":"2025-02-18","open":9773,"high":9826,"low":9724,"close":9826,"volume":843},{"date":"2025-02-19","open":9920,"high":10041,"low":9876,"close":10011,"volume":340490},{"date":"2025-02-20","open":9996,"high":9996,"low":9909,"close":9918,"volume":478424},{"date":"2025-02-21","open":9982,"high":9982,"low":9864,"close":9938,"volume":1195919},{"date":"2025-02-24","open":9875,"high":9875,"low":9802,"close":9865,"volume":25861},{"date":"2025-02-25","open":9796,"high":9839,"low":9773,"close":9821,"volume":128651},{"date":"2025-02-26","open":9849,"high":9884,"low":9796,"close":9879,"volume":42838},{"date":"2025-02-27","open":9923,"high":9923,"low":9778,"close":9801,"volume":74907},{"date":"2025-02-28","open":9715,"high":9715,"low":9449,"close":9504,"volume":253105},{"date":"2025-03-04","open":9495,"high":9534,"low":9422,"close":9485,"volume":240379},{"date":"2025-03-05","open":9553,"high":9601,"low":9469,"close":9553,"volume":50596},{"date":"2025-03-06","open":9666,"high":9671,"low":9563,"close":9616,"volume":103777},{"date":"2025-03-07","open":9622,"high":9622,"low":9510,"close":9602,"volume":50977},{"date":"2025-03-10","open":9607,"high":9637,"low":9519,"close":9612,"volume":73698},{"date":"2025-03-11","open":9444,"high":9533,"low":9357,"close":9509,"volume":11473},{"date":"2025-03-12","open":9597,"high":9670,"low":9509,"close":9650,"volume":56286},{"date":"2025-03-13","open":9749,"high":9768,"low":9592,"close":9616,"volume":67343},{"date":"2025-03-14","open":9684,"high":9684,"low":9620,"close":9660,"volume":10166},{"date":"2025-03-17","open":9792,"high":9865,"low":9774,"close":9850,"volume":6741},{"date":"2025-03-18","open":10005,"high":10005,"low":9864,"close":9889,"volume":7891},{"date":"2025-03-19","open":9932,"high":10008,"low":9927,"close":9962,"volume":776},{"date":"2025-03-20","open":10074,"high":10074,"low":9982,"close":9996,"volume":114144},{"date":"2025-03-21","open":9997,"high":10084,"low":9993,"close":10055,"volume":97384},{"date":"2025-03-24","open":10089,"high":10094,"low":10015,"close":10040,"volume":2915},{"date":"2025-03-25","open":10107,"high":10107,"low":9962,"close":9972,"volume":189192},{"date":"2025-03-26","open":10001,"high":10084,"low":9988,"close":10079,"volume":63926},{"date":"2025-03-27","open":9981,"high":10038,"low":9922,"close":9957,"volume":2008},{"date":"2025-03-28","open":9952,"high":9952,"low":9738,"close":9748,"volume":2853},{"date":"2025-03-31","open":9652,"high":9652,"low":9485,"close":9485,"volume":275767},{"date":"2025-04-01","open":9630,"high":9689,"low":9533,"close":9650,"volume":1644},{"date":"2025-04-02","open":9719,"high":9719,"low":9572,"close":9582,"volume":11138},{"date":"2025-04-03","open":9327,"high":9486,"low":9327,"close":9461,"volume":6584},{"date":"2025-04-04","open":9368,"high":9554,"low":9258,"close":9363,"volume":4708},{"date":"2025-04-07","open":9060,"high":9060,"low":8817,"close":8867,"volume":415605},{"date":"2025-04-08","open":8997,"high":9027,"low":8822,"close":8862,"volume":212530},{"date":"2025-04-09","open":8877,"high":8877,"low":8682,"close":8720,"volume":274946},{"date":"2025-04-10","open":9221,"high":9243,"low":9119,"close":9241,"volume":28214},{"date":"2025-04-11","open":9124,"high":9227,"low":9076,"close":9227,"volume":575871},{"date":"2025-04-14","open":9343,"high":9343,"low":9246,"close":9266,"volume":61881},{"date":"2025-04-15","open":9272,"high":9392,"low":9272,"close":9392,"volume":758},{"date":"2025-04-16","open":9349,"high":9349,"low":9217,"close":9217,"volume":2546},{"date":"2025-04-17","open":9270,"high":9339,"low":9236,"close":9339,"volume":10149},{"date":"2025-04-18","open":9392,"high":9392,"low":9301,"close":9368,"volume":7445},{"date":"2025-04-21","open":9440,"high":9450,"low":9368,"close":9402,"volume":9480},{"date":"2025-04-22","open":9392,"high":9412,"low":9358,"close":9358,"volume":546185},{"date":"2025-04-23","open":9539,"high":9539,"low":9465,"close":9524,"volume":1193},{"date":"2025-04-24","open":9606,"high":9606,"low":9464,"close":9509,"volume":661},{"date":"2025-04-25","open":9607,"high":9652,"low":9593,"close":9602,"volume":11289},{"date":"2025-04-28","open":9636,"high":9656,"low":9587,"close":9597,"volume":19429},{"date":"2025-04-29","open":9681,"high":9725,"low":9616,"close":9671,"volume":493929},{"date":"2025-04-30","open":9720,"high":9720,"low":9621,"close":9686,"volume":21752},{"date":"2025-05-02","open":9696,"high":9711,"low":9601,"close":9656,"volume":501474},{"date":"2025-05-07","open":9798,"high":9798,"low":9711,"close":9745,"volume":117903},{"date":"2025-05-08","open":9823,"high":9823,"low":9750,"close":9750,"volume":3903},{"date":"2025-05-09","open":9837,"high":9837,"low":9720,"close":9760,"volume":1806},{"date":"2025-05-12","open":9853,"high":9893,"low":9799,"close":9883,"volume":107472},{"date":"2025-05-13","open":10006,"high":10006,"low":9878,"close":9898,"volume":198563},{"date":"2025-05-14","open":9939,"high":10081,"low":9939,"close":10031,"volume":22523},{"date":"2025-05-15","open":10039,"high":10058,"low":9962,"close":9972,"volume":53573},{"date":"2025-05-16","open":9993,"high":10041,"low":9978,"close":10011,"volume":66212},{"date":"2025-05-19","open":10006,"high":10006,"low":9858,"close":9898,"volume":209},{"date":"2025-05-20","open":9996,"high":9996,"low":9878,"close":9898,"volume":134989},{"date":"2025-05-21","open":9912,"high":10029,"low":9912,"close":9981,"volume":93026},{"date":"2025-05-22","open":9977,"high":9977,"low":9819,"close":9853,"volume":34280},{"date":"2025-05-23","open":9898,"high":9898,"low":9843,"close":9843,"volume":204},{"date":"2025-05-26","open":9894,"high":10021,"low":9889,"close":10021,"volume":1855},{"date":"2025-05-27","open":9993,"high":10026,"low":9993,"close":10026,"volume":503},{"date":"2025-05-28","open":10089,"high":10257,"low":10054,"close":10183,"volume":545127},{"date":"2025-05-29","open":10288,"high":10376,"low":10269,"close":10351,"volume":238845},{"date":"2025-05-30","open":10346,"high":10376,"low":10269,"close":10302,"volume":716787},{"date":"2025-06-02","open":10272,"high":10385,"low":10243,"close":10272,"volume":121774},{"date":"2025-06-04","open":10509,"high":10578,"low":10375,"close":10563,"volume":375882},{"date":"2025-06-05","open":10611,"high":10857,"low":10611,"close":10755,"volume":346448},{"date":"2025-06-09","open":10879,"high":11008,"low":10879,"close":10933,"volume":47561},{"date":"2025-06-10","open":11007,"high":11042,"low":10902,"close":10957,"volume":75735},{"date":"2025-06-11","open":11087,"high":11150,"low":11042,"close":11130,"volume":17370},{"date":"2025-06-12","open":11154,"high":11238,"low":11139,"close":11174,"volume":338380},{"date":"2025-06-13","open":11223,"high":11223,"low":10996,"close":11061,"volume":184254},{"date":"2025-06-16","open":11062,"high":11263,"low":11032,"close":11263,"volume":637434},{"date":"2025-06-17","open":11317,"high":11494,"low":11219,"close":11297,"volume":273666},{"date":"2025-06-18","open":11146,"high":11410,"low":11146,"close":11366,"volume":9541},{"date":"2025-06-19","open":11471,"high":11471,"low":11289,"close":11406,"volume":237221},{"date":"2025-06-20","open":11454,"high":11544,"low":11394,"close":11524,"volume":45476},{"date":"2025-06-23","open":11105,"high":11573,"low":11105,"close":11549,"volume":618243},{"date":"2025-06-24","open":11693,"high":11938,"low":11688,"close":11938,"volume":66793},{"date":"2025-06-25","open":12041,"high":12041,"low":11879,"close":11992,"volume":294857},{"date":"2025-06-26","open":11988,"high":11988,"low":11727,"close":11859,"volume":267262},{"date":"2025-06-27","open":11835,"high":11972,"low":11776,"close":11815,"volume":506487},{"date":"2025-06-30","open":11841,"high":11943,"low":11831,"close":11894,"volume":148505},{"date":"2025-07-01","open":11978,"high":12112,"low":11909,"close":11909,"volume":122817},{"date":"2025-07-02","open":11899,"high":11899,"low":11708,"close":11864,"volume":49701},{"date":"2025-07-03","open":11988,"high":12047,"low":11934,"close":12027,"volume":22445},{"date":"2025-07-04","open":12036,"high":12076,"low":11800,"close":11805,"volume":169865},{"date":"2025-07-07","open":11766,"high":11883,"low":11731,"close":11840,"volume":150284},{"date":"2025-07-08","open":11806,"high":12072,"low":11806,"close":12052,"volume":139283},{"date":"2025-07-09","open":12081,"high":12106,"low":12016,"close":12096,"volume":28171},{"date":"2025-07-10","open":12131,"high":12248,"low":12086,"close":12219,"volume":441117},{"date":"2025-07-11","open":12244,"high":12438,"low":12225,"close":12249,"volume":61299},{"date":"2025-07-14","open":12247,"high":12386,"low":12228,"close":12352,"volume":29172},{"date":"2025-07-15","open":12342,"high":12451,"low":12292,"close":12426,"volume":98751},{"date":"2025-07-16","open":12422,"high":12422,"low":12288,"close":12313,"volume":19719},{"date":"2025-07-17","open":12387,"high":12387,"low":12195,"close":12362,"volume":26138},{"date":"2025-07-18","open":12402,"high":12402,"low":12258,"close":12323,"volume":61487},{"date":"2025-07-21","open":12327,"high":12451,"low":12327,"close":12446,"volume":172366},{"date":"2025-07-22","open":12447,"high":12447,"low":12210,"close":12278,"volume":22624},{"date":"2025-07-23","open":12372,"high":12372,"low":12166,"close":12323,"volume":18589},{"date":"2025-07-24","open":12402,"high":12519,"low":12288,"close":12303,"volume":5589},{"date":"2025-07-25","open":12278,"high":12357,"low":12278,"close":12323,"volume":26143},{"date":"2025-07-28","open":12490,"high":12490,"low":12273,"close":12387,"volume":137650},{"date":"2025-07-29","open":12328,"high":12490,"low":12233,"close":12490,"volume":57204},{"date":"2025-07-30","open":12482,"high":12656,"low":12482,"close":12597,"volume":107756},{"date":"2025-07-31","open":12622,"high":12690,"low":12492,"close":12572,"volume":275580},{"date":"2025-08-01","open":12321,"high":12365,"low":12023,"close":12053,"volume":664558},{"date":"2025-08-04","open":12043,"high":12217,"low":11979,"close":12182,"volume":116977},{"date":"2025-08-05","open":12290,"high":12414,"low":12240,"close":12335,"volume":354500},{"date":"2025-08-06","open":12285,"high":12359,"low":12245,"close":12355,"volume":335159},{"date":"2025-08-07","open":12394,"high":12463,"low":12345,"close":12414,"volume":182566},{"date":"2025-08-08","open":12477,"high":12497,"low":12359,"close":12429,"volume":54509},{"date":"2025-08-11","open":12449,"high":12472,"low":12394,"close":12424,"volume":734414},{"date":"2025-08-12","open":12440,"high":12568,"low":12365,"close":12370,"volume":44379},{"date":"2025-08-13","open":12518,"high":12533,"low":12395,"close":12533,"volume":220712},{"date":"2025-08-14","open":12538,"high":12548,"low":12459,"close":12498,"volume":84917},{"date":"2025-08-18","open":12449,"high":12449,"low":12305,"close":12305,"volume":172350},{"date":"2025-08-19","open":12305,"high":12330,"low":12181,"close":12231,"volume":55112},{"date":"2025-08-20","open":12037,"high":12167,"low":11963,"close":12162,"volume":208396},{"date":"2025-08-21","open":12168,"high":12275,"low":12168,"close":12187,"volume":60302},{"date":"2025-08-22","open":12196,"high":12345,"low":12196,"close":12290,"volume":42714},{"date":"2025-08-25","open":12384,"high":12434,"low":12340,"close":12429,"volume":309160},{"date":"2025-08-26","open":12404,"high":12404,"low":12290,"close":12310,"volume":79940},{"date":"2025-08-27","open":12345,"high":12345,"low":12245,"close":12330,"volume":4034},{"date":"2025-08-28","open":12295,"high":12458,"low":12221,"close":12399,"volume":8107},{"date":"2025-08-29","open":12439,"high":12444,"low":12345,"close":12355,"volume":6138},{"date":"2025-09-01","open":12250,"high":12290,"low":12117,"close":12152,"volume":42985},{"date":"2025-09-02","open":12182,"high":12296,"low":12182,"close":12281,"volume":13866},{"date":"2025-09-03","open":12280,"high":12355,"low":12265,"close":12340,"volume":4077},{"date":"2025-09-04","open":12275,"high":12404,"low":12275,"close":12384,"volume":17644},{"date":"2025-09-05","open":12429,"high":12458,"low":12369,"close":12434,"volume":12157},{"date":"2025-09-08","open":12455,"high":12483,"low":12410,"close":12478,"volume":120115},{"date":"2025-09-09","open":12518,"high":12652,"low":12473,"close":12652,"volume":51788},{"date":"2025-09-10","open":12686,"high":12919,"low":12686,"close":12909,"volume":87212},{"date":"2025-09-11","open":13008,"high":13033,"low":12894,"close":12983,"volume":47855},{"date":"2025-09-12","open":13180,"high":13255,"low":13102,"close":13255,"volume":40225},{"date":"2025-09-15","open":13398,"high":13398,"low":13240,"close":13305,"volume":42742},{"date":"2025-09-16","open":13373,"high":13571,"low":13339,"close":13537,"volume":94839},{"date":"2025-09-17","open":13493,"high":13493,"low":13335,"close":13369,"volume":43012},{"date":"2025-09-18","open":13414,"high":13611,"low":13414,"close":13611,"volume":105365},{"date":"2025-09-19","open":13655,"high":13665,"low":13532,"close":13567,"volume":59842},{"date":"2025-09-22","open":13670,"high":13779,"low":13606,"close":13705,"volume":39963},{"date":"2025-09-23","open":13819,"high":13854,"low":13696,"close":13814,"volume":369325},{"date":"2025-09-24","open":13760,"high":13834,"low":13631,"close":13775,"volume":370798},{"date":"2025-09-25","open":13701,"high":13799,"low":13681,"close":13760,"volume":130546},{"date":"2025-09-26","open":13651,"high":13651,"low":13335,"close":13438,"volume":437398},{"date":"2025-09-29","open":13488,"high":13681,"low":13488,"close":13646,"volume":468086},{"date":"2025-09-30","open":13651,"high":13691,"low":13591,"close":13616,"volume":106896},{"date":"2025-10-01","open":13691,"high":13780,"low":13671,"close":13760,"volume":230408},{"date":"2025-10-02","open":14051,"high":14299,"low":14031,"close":14185,"volume":495619},{"date":"2025-10-10","open":14551,"high":14606,"low":14369,"close":14517,"volume":289986},{"date":"2025-10-13","open":14181,"high":14443,"low":14116,"close":14443,"volume":252281},{"date":"2025-10-14","open":14506,"high":14679,"low":14125,"close":14299,"volume":666799},{"date":"2025-10-15","open":14320,"high":14656,"low":14320,"close":14646,"volume":52946},{"date":"2025-10-16","open":14706,"high":15032,"low":14662,"close":15032,"volume":507555},{"date":"2025-10-17","open":14958,"high":15260,"low":14924,"close":15056,"volume":186920},{"date":"2025-10-20","open":15168,"high":15343,"low":14965,"close":15343,"volume":354766},{"date":"2025-10-21","open":15447,"high":15684,"low":15319,"close":15368,"volume":144628},{"date":"2025-10-22","open":15403,"high":15561,"low":15189,"close":15556,"volume":207187},{"date":"2025-10-23","open":15368,"high":15639,"low":15279,"close":15393,"volume":330225},{"date":"2025-10-24","open":15536,"high":15813,"low":15536,"close":15789,"volume":225633},{"date":"2025-10-27","open":16074,"high":16218,"low":15965,"close":16209,"volume":353254},{"date":"2025-10-28","open":16111,"high":16111,"low":15894,"close":16056,"volume":201993},{"date":"2025-10-29","open":16223,"high":16401,"low":16049,"close":16397,"volume":442449},{"date":"2025-10-30","open":16563,"high":16707,"low":16390,"close":16450,"volume":482981},{"date":"2025-10-31","open":16450,"high":16648,"low":16365,"close":16638,"volume":220693},{"date":"2025-11-03","open":16669,"high":17159,"low":16654,"close":17159,"volume":558413,"rsi_14":90.9,"sma_20":15298.95,"sma_60":13600.43,"sma_120":12452.42},{"date":"2025-11-04","open":17133,"high":17163,"low":16658,"close":16673,"volume":476646,"rsi_14":77.89,"sma_20":15451.75,"sma_60":13675.28,"sma_120":12510.09},{"date":"2025-11-05","open":16415,"high":16415,"low":15590,"close":16197,"volume":550753,"rsi_14":65.65,"sma_20":15573.55,"sma_60":13739.63,"sma_120":12563.72},{"date":"2025-11-06","open":16544,"high":16654,"low":16108,"close":16316,"volume":551248,"rsi_14":66.48,"sma_20":15679.95,"sma_60":13805.62,"sma_120":12617.31},{"date":"2025-11-07","open":16062,"high":16355,"low":15740,"close":16008,"volume":171810,"rsi_14":58.63,"sma_20":15754.45,"sma_60":13865.5,"sma_120":12668.22},{"date":"2025-11-10","open":16222,"high":16599,"low":16128,"close":16509,"volume":79458,"rsi_14":63.2,"sma_20":15857.65,"sma_60":13933.47,"sma_120":12722.19},{"date":"2025-11-11","open":16697,"high":17034,"low":16493,"close":16648,"volume":952899,"rsi_14":62.79,"sma_20":15975.0,"sma_60":14003.85,"sma_120":12777.81},{"date":"2025-11-12","open":16643,"high":16870,"low":16558,"close":16836,"volume":548718,"rsi_14":66.81,"sma_20":16084.5,"sma_60":14078.3,"sma_120":12834.69},{"date":"2025-11-13","open":16749,"high":16996,"low":16749,"close":16927,"volume":817474,"rsi_14":64.25,"sma_20":16179.15,"sma_60":14151.5,"sma_120":12893.24},{"date":"2025-11-14","open":16415,"high":16518,"low":16182,"close":16182,"volume":365750,"rsi_14":49.65,"sma_20":16235.4,"sma_60":14212.9,"sma_120":12945.6},{"date":"2025-11-17","open":16504,"high":16554,"low":16351,"close":16524,"volume":218401,"rsi_14":55.19,"sma_20":16294.25,"sma_60":14283.18,"sma_120":13000.1},{"date":"2025-11-18","open":16346,"high":16451,"low":15960,"close":15979,"volume":949260,"rsi_14":45.5,"sma_20":16324.65,"sma_60":14345.62,"sma_120":13051.13},{"date":"2025-11-19","open":15955,"high":16009,"low":15558,"close":15845,"volume":550969,"rsi_14":43.65,"sma_20":16338.95,"sma_60":14406.97,"sma_120":13101.13},{"date":"2025-11-20","open":16280,"high":16455,"low":16172,"close":16212,"volume":399888,"rsi_14":45.7,"sma_20":16379.8,"sma_60":14474.05,"sma_120":13152.73},{"date":"2025-11-21","open":15537,"high":15645,"low":14680,"close":15507,"volume":598066,"rsi_14":33.94,"sma_20":16365.6,"sma_60":14527.65,"sma_120":13198.4},{"date":"2025-11-24","open":15785,"high":15854,"low":15507,"close":15512,"volume":51723,"rsi_14":37.54,"sma_20":16330.6,"sma_60":14579.02,"sma_120":13242.78},{"date":"2025-11-25","open":15950,"high":16004,"low":15518,"close":15631,"volume":442779,"rsi_14":43.41,"sma_20":16309.25,"sma_60":14634.33,"sma_120":13286.77},{"date":"2025-11-26","open":15820,"high":16043,"low":15661,"close":16038,"volume":312596,"rsi_14":46.97,"sma_20":16291.1,"sma_60":14696.1,"sma_120":13334.55},{"date":"2025-11-27","open":16137,"high":16360,"low":16093,"close":16152,"volume":170401,"rsi_14":53.04,"sma_20":16282.75,"sma_60":14760.82,"sma_120":13384.62},{"date":"2025-11-28","open":16266,"high":16266,"low":15899,"close":15939,"volume":56331,"rsi_14":44.82,"sma_20":16254.25,"sma_60":14822.68,"sma_120":13430.48},{"date":"2025-12-01","open":16058,"high":16147,"low":15770,"close":15919,"volume":83882,"rsi_14":42.73,"sma_20":16198.75,"sma_60":14887.6,"sma_120":13474.57},{"date":"2025-12-02","open":15954,"high":16256,"low":15954,"close":16222,"volume":147772,"rsi_14":44.29,"sma_20":16182.75,"sma_60":14955.47,"sma_120":13519.73},{"date":"2025-12-03","open":16241,"high":16479,"low":16207,"close":16390,"volume":176277,"rsi_14":45.35,"sma_20":16199.05,"sma_60":15025.17,"sma_120":13566.09},{"date":"2025-12-04","open":16341,"high":16360,"low":16147,"close":16360,"volume":36369,"rsi_14":54.31,"sma_20":16207.95,"sma_60":15093.63,"sma_120":13610.77},{"date":"2025-12-05","open":16346,"high":16658,"low":16246,"close":16658,"volume":271551,"rsi_14":53.78,"sma_20":16247.2,"sma_60":15166.27,"sma_120":13657.57},{"date":"2025-12-08","open":16698,"high":16881,"low":16569,"close":16881,"volume":240932,"rsi_14":66.01,"sma_20":16272.7,"sma_60":15241.93,"sma_120":13707.18},{"date":"2025-12-09","open":16861,"high":16866,"low":16722,"close":16782,"volume":217965,"rsi_14":66.71,"sma_20":16286.2,"sma_60":15313.03,"sma_120":13754.29},{"date":"2025-12-10","open":16881,"high":16975,"low":16757,"close":16817,"volume":382266,"rsi_14":62.86,"sma_20":16292.0,"sma_60":15380.43,"sma_120":13801.4},{"date":"2025-12-11","open":17010,"high":17010,"low":16648,"close":16663,"volume":70122,"rsi_14":77.69,"sma_20":16285.65,"sma_60":15444.0,"sma_120":13846.65},{"date":"2025-12-12","open":16762,"high":16980,"low":16663,"close":16980,"volume":1413201,"rsi_14":80.35,"sma_20":16332.45,"sma_60":15508.37,"sma_120":13894.24},{"date":"2025-12-15","open":16479,"high":16648,"low":16400,"close":16509,"volume":890038,"rsi_14":66.87,"sma_20":16338.45,"sma_60":15563.98,"sma_120":13936.88},{"date":"2025-12-16","open":16504,"high":16534,"low":16132,"close":16162,"volume":128523,"rsi_14":54.34,"sma_20":16354.2,"sma_60":15609.88,"sma_120":13976.38},{"date":"2025-12-17","open":16256,"high":16494,"low":16162,"close":16489,"volume":1057081,"rsi_14":55.61,"sma_20":16393.15,"sma_60":15664.1,"sma_120":14015.41},{"date":"2025-12-18","open":16261,"high":16415,"low":16167,"close":16291,"volume":388953,"rsi_14":55.89,"sma_20":16403.7,"sma_60":15710.95,"sma_120":14052.31},{"date":"2025-12-19","open":16494,"high":16593,"low":16286,"close":16355,"volume":258867,"rsi_14":57.19,"sma_20":16452.75,"sma_60":15759.6,"sma_120":14090.87},{"date":"2025-12-22","open":16722,"high":16772,"low":16653,"close":16767,"volume":289351,"rsi_14":58.68,"sma_20":16522.3,"sma_60":15812.87,"sma_120":14133.24},{"date":"2025-12-23","open":16846,"high":16941,"low":16782,"close":16812,"volume":160352,"rsi_14":56.98,"sma_20":16588.2,"sma_60":15865.08,"sma_120":14175.34},{"date":"2025-12-24","open":16886,"high":16891,"low":16787,"close":16807,"volume":56930,"rsi_14":57.45,"sma_20":16633.5,"sma_60":15917.87,"sma_120":14217.27},{"date":"2025-12-26","open":16886,"high":17030,"low":16886,"close":16970,"volume":120036,"rsi_14":55.46,"sma_20":16674.75,"sma_60":15973.65,"sma_120":14260.96},{"date":"2025-12-29","open":17144,"high":17397,"low":17139,"close":17392,"volume":255084,"rsi_14":58.35,"sma_20":16748.0,"sma_60":16041.88,"sma_120":14306.83},{"date":"2025-12-30","open":17392,"high":17526,"low":17258,"close":17501,"volume":116516,"rsi_14":61.71,"sma_20":16827.75,"sma_60":16108.48,"sma_120":14355.45},{"date":"2026-01-02","open":17501,"high":17987,"low":17496,"close":17962,"volume":308738,"rsi_14":66.38,"sma_20":16915.5,"sma_60":16183.33,"sma_120":14407.66},{"date":"2026-01-05","open":18418,"high":18652,"low":18324,"close":18652,"volume":766142,"rsi_14":74.66,"sma_20":17029.5,"sma_60":16267.37,"sma_120":14463.9},{"date":"2026-01-06","open":18582,"high":18984,"low":18344,"close":18984,"volume":1110268,"rsi_14":74.75,"sma_20":17161.75,"sma_60":16349.88,"sma_120":14522.56},{"date":"2026-01-07","open":19262,"high":19420,"low":18845,"close":19118,"volume":277538,"rsi_14":85.16,"sma_20":17285.75,"sma_60":16429.13,"sma_120":14581.32},{"date":"2026-01-08","open":18989,"high":19490,"low":18989,"close":19078,"volume":562763,"rsi_14":92.86,"sma_20":17396.5,"sma_60":16508.95,"sma_120":14639.5},{"date":"2026-01-09","open":18984,"high":19321,"low":18855,"close":19242,"volume":723123,"rsi_14":92.5,"sma_20":17520.5,"sma_60":16593.9,"sma_120":14698.18},{"date":"2026-01-12","open":19495,"high":19519,"low":19133,"close":19381,"volume":252796,"rsi_14":98.6,"sma_20":17649.75,"sma_60":16675.42,"sma_120":14757.42},{"date":"2026-01-13","open":19500,"high":19643,"low":19400,"close":19629,"volume":709453,"rsi_14":98.67,"sma_20":17799.25,"sma_60":16754.68,"sma_120":14819.68},{"date":"2026-01-14","open":19619,"high":19748,"low":19514,"close":19738,"volume":181088,"rsi_14":98.54,"sma_20":17938.25,"sma_60":16835.37,"sma_120":14882.46},{"date":"2026-01-15","open":19708,"high":20055,"low":19643,"close":20050,"volume":744636,"rsi_14":98.66,"sma_20":18116.75,"sma_60":16916.48,"sma_120":14948.18},{"date":"2026-01-16","open":20199,"high":20372,"low":20075,"close":20283,"volume":219462,"rsi_14":98.88,"sma_20":18324.5,"sma_60":17001.12,"sma_120":15014.83},{"date":"2026-01-19","open":20248,"high":20655,"low":20204,"close":20581,"volume":250763,"rsi_14":98.92,"sma_20":18530.75,"sma_60":17087.62,"sma_120":15085.39},{"date":"2026-01-20","open":20541,"high":20645,"low":20179,"close":20407,"volume":538274,"rsi_14":93.8,"sma_20":18738.25,"sma_60":17173.92,"sma_120":15154.12},{"date":"2026-01-21","open":19971,"high":20615,"low":19971,"close":20566,"volume":405571,"rsi_14":93.89,"sma_20":18950.5,"sma_60":17256.28,"sma_120":15224.34},{"date":"2026-01-22","open":20977,"high":21131,"low":20715,"close":20804,"volume":452588,"rsi_14":93.47,"sma_20":19154.0,"sma_60":17335.63,"sma_120":15296.4},{"date":"2026-01-23","open":20948,"high":23259,"low":20665,"close":20923,"volume":2479505,"rsi_14":92.1,"sma_20":19361.25,"sma_60":17419.57,"sma_120":15368.92},{"date":"2026-01-26","open":20943,"high":21087,"low":20700,"close":20720,"volume":629049,"rsi_14":83.78,"sma_20":19558.5,"sma_60":17494.37,"sma_120":15438.88},{"date":"2026-01-27","open":20680,"high":21444,"low":20472,"close":21439,"volume":468336,"rsi_14":86.79,"sma_20":19783.75,"sma_60":17580.42,"sma_120":15514.01},{"date":"2026-01-28","open":21721,"high":21920,"low":21587,"close":21825,"volume":1025051,"rsi_14":89.24,"sma_20":20007.25,"sma_60":17669.83,"sma_120":15592.59},{"date":"2026-01-29","open":22183,"high":22287,"low":21403,"close":22069,"volume":935772,"rsi_14":89.37,"sma_20":20235.75,"sma_60":17754.08,"sma_120":15677.26},{"date":"2026-01-30","open":21935,"high":22600,"low":21935,"close":22203,"volume":851470,"rsi_14":89.36,"sma_20":20447.75,"sma_60":17848.67,"sma_120":15761.98},{"date":"2026-02-02","open":21751,"high":22004,"low":20822,"close":20931,"volume":1579648,"rsi_14":63.91,"sma_20":20561.0,"sma_60":17929.85,"sma_120":15834.74},{"date":"2026-02-03","open":21647,"high":22506,"low":21592,"close":22506,"volume":624023,"rsi_14":72.67,"sma_20":20736.75,"sma_60":18035.48,"sma_120":15920.55},{"date":"2026-02-04","open":22243,"high":22824,"low":22193,"close":22789,"volume":810686,"rsi_14":72.54,"sma_20":20920.0,"sma_60":18150.98,"sma_120":16008.24},{"date":"2026-02-05","open":22069,"high":22426,"low":21686,"close":21835,"volume":3208092,"rsi_14":61.3,"sma_20":21057.25,"sma_60":18242.15,"sma_120":16087.81},{"date":"2026-02-06","open":21100,"high":21706,"low":20698,"close":21572,"volume":1591403,"rsi_14":57.16,"sma_20":21173.0,"sma_60":18326.57,"sma_120":16165.21},{"date":"2026-02-09","open":22640,"high":22665,"low":22387,"close":22501,"volume":973501,"rsi_14":63.84,"sma_20":21328.5,"sma_60":18423.42,"sma_120":16250.86},{"date":"2026-02-10","open":22769,"high":22829,"low":22481,"close":22506,"volume":425458,"rsi_14":63.08,"sma_20":21471.75,"sma_60":18518.88,"sma_120":16335.19},{"date":"2026-02-11","open":22466,"high":22844,"low":22277,"close":22700,"volume":443483,"rsi_14":62.85,"sma_20":21619.25,"sma_60":18629.98,"sma_120":16421.44},{"date":"2026-02-12","open":23127,"high":23544,"low":22958,"close":23544,"volume":892816,"rsi_14":66.23,"sma_20":21793.5,"sma_60":18749.57,"sma_120":16516.38},{"date":"2026-02-13","open":23499,"high":23857,"low":23350,"close":23509,"volume":1761329,"rsi_14":67.66,"sma_20":21954.25,"sma_60":18877.65,"sma_120":16611.63},{"date":"2026-02-19","open":24165,"high":24269,"low":23951,"close":24239,"volume":877109,"rsi_14":67.71,"sma_20":22136.75,"sma_60":19020.22,"sma_120":16713.59},{"date":"2026-02-20","open":24249,"high":24821,"low":24239,"close":24781,"volume":696650,"rsi_14":68.33,"sma_20":22355.25,"sma_60":19165.73,"sma_120":16819.89},{"date":"2026-02-23","open":25238,"high":25392,"low":24761,"close":24989,"volume":3117745,"rsi_14":68.33,"sma_20":22576.25,"sma_60":19326.5,"sma_120":16927.08},{"date":"2026-02-24","open":25034,"high":25615,"low":24677,"close":25595,"volume":1538358,"rsi_14":70.1,"sma_20":22815.75,"sma_60":19497.35,"sma_120":17038.18},{"date":"2026-02-25","open":25849,"high":26390,"low":25655,"close":26077,"volume":788721,"rsi_14":83.64,"sma_20":23073.5,"sma_60":19674.32,"sma_120":17154.33},{"date":"2026-02-26","open":26346,"high":27339,"low":26226,"close":27339,"volume":1644855,"rsi_14":82.94,"sma_20":23405.0,"sma_60":19865.67,"sma_120":17280.88},{"date":"2026-02-27","open":26713,"high":27508,"low":26574,"close":27071,"volume":718058,"rsi_14":79.24,"sma_20":23686.75,"sma_60":20048.42,"sma_120":17404.62},{"date":"2026-03-03","open":26574,"high":26654,"low":24860,"close":24880,"volume":1193780,"rsi_14":66.55,"sma_20":23830.7,"sma_60":20195.32,"sma_120":17509.0},{"date":"2026-03-04","open":23241,"high":24478,"low":21612,"close":21756,"volume":1481891,"rsi_14":50.19,"sma_20":23807.9,"sma_60":20290.47,"sma_120":17589.03},{"date":"2026-03-05","open":24880,"high":24880,"low":23559,"close":23956,"volume":2674821,"rsi_14":55.08,"sma_20":23888.4,"sma_60":20417.22,"sma_120":17686.34},{"date":"2026-03-06","open":23346,"high":24036,"low":22998,"close":23872,"volume":581662,"rsi_14":54.7,"sma_20":24028.65,"sma_60":20539.72,"sma_120":17782.44},{"date":"2026-03-09","open":22251,"high":22664,"low":21710,"close":22456,"volume":638982,"rsi_14":48.63,"sma_20":24018.9,"sma_60":20639.13,"sma_120":17866.38},{"date":"2026-03-10","open":23798,"high":24076,"low":23271,"close":23807,"volume":1952819,"rsi_14":50.37,"sma_20":24062.4,"sma_60":20756.05,"sma_120":17961.16},{"date":"2026-03-11","open":24438,"high":24716,"low":23846,"close":24016,"volume":1392196,"rsi_14":51.19,"sma_20":24164.4,"sma_60":20872.72,"sma_120":18057.33},{"date":"2026-03-12","open":23957,"high":24166,"low":23669,"close":23862,"volume":505091,"rsi_14":48.13,"sma_20":24271.9,"sma_60":20988.47,"sma_120":18150.75},{"date":"2026-03-13","open":22963,"high":23703,"low":22963,"close":23445,"volume":401058,"rsi_14":44.72,"sma_20":24311.8,"sma_60":21096.68,"sma_120":18238.56},{"date":"2026-03-16","open":23490,"high":23882,"low":23336,"close":23857,"volume":258944,"rsi_14":45.49,"sma_20":24372.05,"sma_60":21214.35,"sma_120":18329.17},{"date":"2026-03-17","open":24707,"high":24707,"low":24264,"close":24269,"volume":1698379,"rsi_14":44.73,"sma_20":24443.15,"sma_60":21333.55,"sma_120":18420.96},{"date":"2026-03-18","open":24805,"high":25705,"low":24800,"close":25675,"volume":799681,"rsi_14":48.11,"sma_20":24542.1,"sma_60":21484.12,"sma_120":18524.05},{"date":"2026-03-19","open":24901,"high":25372,"low":24746,"close":24960,"volume":1066566,"rsi_14":41.21,"sma_20":24607.0,"sma_60":21628.58,"sma_120":18619.23},{"date":"2026-03-20","open":24999,"high":25193,"low":24845,"close":24900,"volume":284321,"rsi_14":41.81,"sma_20":24632.2,"sma_60":21766.57,"sma_120":18715.33},{"date":"2026-03-23","open":23932,"high":23932,"low":23137,"close":23216,"volume":1306180,"rsi_14":43.9,"sma_20":24545.9,"sma_60":21879.8,"sma_120":18795.38},{"date":"2026-03-24","open":24368,"high":24368,"low":23175,"close":23981,"volume":280781,"rsi_14":59.86,"sma_20":24487.4,"sma_60":22004.72,"sma_120":18882.16},{"date":"2026-03-25","open":24424,"high":24796,"low":24201,"close":24220,"volume":247088,"rsi_14":51.41,"sma_20":24410.3,"sma_60":22126.68,"sma_120":18969.78},{"date":"2026-03-26","open":24031,"high":24031,"low":23296,"close":23420,"volume":734415,"rsi_14":47.75,"sma_20":24268.95,"sma_60":22234.57,"sma_120":19049.83},{"date":"2026-03-27","open":22611,"high":23415,"low":22312,"close":23291,"volume":554427,"rsi_14":54.76,"sma_20":24057.65,"sma_60":22340.38,"sma_120":19129.12},{"date":"2026-03-30","open":22134,"high":22698,"low":22020,"close":22575,"volume":510611,"rsi_14":42.42,"sma_20":23824.1,"sma_60":22431.53,"sma_120":19202.59},{"date":"2026-03-31","open":21895,"high":22387,"low":21533,"close":21602,"volume":639264,"rsi_14":36.41,"sma_20":23660.15,"sma_60":22499.37,"sma_120":19270.62},{"date":"2026-04-01","open":22833,"high":23757,"low":22630,"close":23559,"volume":394922,"rsi_14":48.59,"sma_20":23750.35,"sma_60":22598.0,"sma_120":19353.24},{"date":"2026-04-02","open":23851,"high":23986,"low":22074,"close":22422,"volume":682019,"rsi_14":45.52,"sma_20":23673.6,"sma_60":22669.92,"sma_120":19426.62},{"date":"2026-04-03","open":22982,"high":23265,"low":22820,"close":23092,"volume":160247,"rsi_14":46.73,"sma_20":23634.65,"sma_60":22741.43,"sma_120":19504.4},{"date":"2026-04-06","open":23246,"high":23743,"low":23246,"close":23420,"volume":1269752,"rsi_14":47.03,"sma_20":23690.4,"sma_60":22815.35,"sma_120":19582.62},{"date":"2026-04-07","open":23986,"high":24185,"low":23415,"close":23713,"volume":174863,"rsi_14":41.49,"sma_20":23693.4,"sma_60":22891.93,"sma_120":19660.53},{"date":"2026-04-08","open":25337,"high":25809,"low":25059,"close":25521,"volume":1336332,"rsi_14":53.1,"sma_20":23776.9,"sma_60":22999.52,"sma_120":19754.23},{"date":"2026-04-09","open":25387,"high":25427,"low":24945,"close":24999,"volume":316800,"rsi_14":51.07,"sma_20":23841.9,"sma_60":23095.6,"sma_120":19844.75},{"date":"2026-04-10","open":25541,"high":25754,"low":25377,"close":25427,"volume":219871,"rsi_14":60.86,"sma_20":23949.25,"sma_60":23196.52,"sma_120":19935.97},{"date":"2026-04-13","open":24845,"high":25273,"low":24766,"close":25228,"volume":383614,"rsi_14":56.8,"sma_20":24026.0,"sma_60":23289.93,"sma_120":20022.31},{"date":"2026-04-14","open":25938,"high":27319,"low":25824,"close":25938,"volume":436161,"rsi_14":58.7,"sma_20":24117.9,"sma_60":23393.43,"sma_120":20114.4},{"date":"2026-04-15","open":26902,"high":27031,"low":26445,"close":26579,"volume":534670,"rsi_14":65.58,"sma_20":24171.7,"sma_60":23502.43,"sma_120":20209.46},{"date":"2026-04-16","open":26743,"high":27200,"low":26723,"close":27180,"volume":178218,"rsi_14":68.2,"sma_20":24291.55,"sma_60":23617.6,"sma_120":20309.36},{"date":"2026-04-17","open":27165,"high":27190,"low":26882,"close":26981,"volume":112127,"rsi_14":71.5,"sma_20":24404.35,"sma_60":23724.43,"sma_120":20406.03},{"date":"2026-04-20","open":27046,"high":27379,"low":26932,"close":27120,"volume":1901093,"rsi_14":78.99,"sma_20":24608.4,"sma_60":23836.52,"sma_120":20505.22},{"date":"2026-04-21","open":27408,"high":27860,"low":27394,"close":27801,"volume":1410325,"rsi_14":75.87,"sma_20":24808.4,"sma_60":23957.35,"sma_120":20606.82},{"date":"2026-04-22","open":27731,"high":27940,"low":27493,"close":27915,"volume":475397,"rsi_14":87.71,"sma_20":25002.25,"sma_60":24076.1,"sma_120":20705.87},{"date":"2026-04-23","open":28228,"high":28665,"low":27483,"close":28233,"volume":434001,"rsi_14":87.11,"sma_20":25252.1,"sma_60":24198.18,"sma_120":20808.88},{"date":"2026-04-24","open":28322,"high":28442,"low":27821,"close":28134,"volume":918562,"rsi_14":84.92,"sma_20":25503.4,"sma_60":24322.02,"sma_120":20908.19},{"date":"2026-04-27","open":28452,"high":29028,"low":28392,"close":28764,"volume":664318,"rsi_14":85.63,"sma_20":25822.2,"sma_60":24444.35,"sma_120":21012.38},{"date":"2026-04-28","open":28978,"high":29286,"low":28839,"close":28918,"volume":1094983,"rsi_14":81.26,"sma_20":26197.45,"sma_60":24562.77,"sma_120":21116.3},{"date":"2026-04-29","open":28881,"high":29220,"low":28726,"close":29100,"volume":287172,"rsi_14":89.99,"sma_20":26477.3,"sma_60":24678.52,"sma_120":21216.3},{"date":"2026-04-30","open":29325,"high":29504,"low":28816,"close":28836,"volume":187187,"rsi_14":84.16,"sma_20":26800.8,"sma_60":24787.6,"sma_120":21318.13},{"date":"2026-05-04","open":29519,"high":30422,"low":29399,"close":30422,"volume":1009931,"rsi_14":90.92,"sma_20":27170.25,"sma_60":24944.52,"sma_120":21437.18},{"date":"2026-05-06","open":32179,"high":32977,"low":31859,"close":32713,"volume":2710425,"rsi_14":92.76,"sma_20":27630.5,"sma_60":25113.27,"sma_120":21574.38},{"date":"2026-05-07","open":33451,"high":33516,"low":32249,"close":33351,"volume":1296923,"rsi_14":92.75,"sma_20":28108.0,"sma_60":25287.93,"sma_120":21719.46},{"date":"2026-05-08","open":32613,"high":33466,"low":32538,"close":33451,"volume":254177,"rsi_14":92.25,"sma_20":28499.5,"sma_60":25480.27,"sma_120":21861.21},{"date":"2026-05-11","open":34894,"high":35577,"low":34584,"close":35138,"volume":1019464,"rsi_14":95.84,"sma_20":29001.75,"sma_60":25705.18,"sma_120":22015.88},{"date":"2026-05-12","open":35806,"high":36026,"low":33356,"close":34464,"volume":1027861,"rsi_14":88.84,"sma_20":29448.75,"sma_60":25903.27,"sma_120":22163.34},{"date":"2026-05-13","open":33396,"high":35392,"low":33131,"close":35357,"volume":958327,"rsi_14":89.08,"sma_20":29950.5,"sma_60":26116.18,"sma_120":22317.53},{"date":"2026-05-14","open":35392,"high":36205,"low":35387,"close":36021,"volume":504867,"rsi_14":89.68,"sma_20":30449.75,"sma_60":26336.93,"sma_120":22483.46},{"date":"2026-05-15","open":35966,"high":36375,"low":33182,"close":33751,"volume":625624,"rsi_14":72.44,"sma_20":30803.0,"sma_60":26505.6,"sma_120":22627.58},{"date":"2026-05-18","open":33372,"high":34639,"low":32184,"close":34170,"volume":571505,"rsi_14":73.97,"sma_20":31147.0,"sma_60":26681.85,"sma_120":22779.75},{"date":"2026-05-19","open":33500,"high":33600,"low":32218,"close":32887,"volume":515565,"rsi_14":65.38,"sma_20":31436.75,"sma_60":26824.43,"sma_120":22922.33},{"date":"2026-05-20","open":32992,"high":33147,"low":31865,"close":32663,"volume":809223,"rsi_14":63.85,"sma_20":31708.25,"sma_60":26954.18,"sma_120":23059.96},{"date":"2026-05-21","open":33930,"high":35546,"low":33880,"close":35467,"volume":523195,"rsi_14":70.15,"sma_20":32086.0,"sma_60":27127.27,"sma_120":23226.88},{"date":"2026-05-22","open":35832,"high":35832,"low":35178,"close":35537,"volume":386093,"rsi_14":71.47,"sma_20":32461.5,"sma_60":27291.35,"sma_120":23394.35},{"date":"2026-05-26","open":36436,"high":36960,"low":36301,"close":36570,"volume":506395,"rsi_14":70.42,"sma_20":32872.75,"sma_60":27464.6,"sma_120":23569.46},{"date":"2026-05-27","open":39918,"high":39918,"low":37643,"close":37643,"volume":626073,"rsi_14":67.82,"sma_20":33342.75,"sma_60":27634.6,"sma_120":23750.13},{"date":"2026-05-28","open":37428,"high":37842,"low":35846,"close":37523,"volume":479845,"rsi_14":65.67,"sma_20":33775.0,"sma_60":27807.1,"sma_120":23927.76},{"date":"2026-05-29","open":38476,"high":38920,"low":38057,"close":38920,"volume":511858,"rsi_14":68.72,"sma_20":34269.5,"sma_60":28042.37,"sma_120":24118.84},{"date":"2026-06-01","open":38940,"high":41026,"low":38940,"close":40861,"volume":694654,"rsi_14":69.25,"sma_20":34858.75,"sma_60":28362.13,"sma_120":24326.3},{"date":"2026-06-02","open":41265,"high":41630,"low":38920,"close":40896,"volume":451824,"rsi_14":72.61,"sma_20":35463.0,"sma_60":28645.8,"sma_120":24531.51},{"date":"2026-06-04","open":39958,"high":40627,"low":39149,"close":39973,"volume":563773,"rsi_14":66.19,"sma_20":35941.5,"sma_60":28915.47,"sma_120":24727.59},{"date":"2026-06-05","open":38426,"high":38775,"low":37015,"close":37677,"volume":645893,"rsi_14":55.21,"sma_20":36190.25,"sma_60":29170.38,"sma_120":24904.76},{"date":"2026-06-08","open":33790,"high":36120,"low":33780,"close":34354,"volume":1014492,"rsi_14":51.78,"sma_20":36240.5,"sma_60":29347.3,"sma_120":25051.67},{"date":"2026-06-09","open":35851,"high":37548,"low":34913,"close":37413,"volume":736157,"rsi_14":58.28,"sma_20":36439.0,"sma_60":29571.8,"sma_120":25222.26},{"date":"2026-06-10","open":36261,"high":36875,"low":34684,"close":35582,"volume":295150,"rsi_14":56.69,"sma_20":36461.25,"sma_60":29768.3,"sma_120":25378.38},{"date":"2026-06-11","open":34395,"high":36037,"low":33976,"close":35682,"volume":408200,"rsi_14":57.55,"sma_20":36522.25,"sma_60":29973.42,"sma_120":25535.05},{"date":"2026-06-12","open":38246,"high":39040,"low":37213,"close":37248,"volume":706964,"rsi_14":54.75,"sma_20":36617.0,"sma_60":30197.83,"sma_120":25706.09},{"date":"2026-06-15","open":39499,"high":39763,"low":39040,"close":39384,"volume":605768,"rsi_14":59.23,"sma_20":36785.5,"sma_60":30451.05,"sma_120":25892.3},{"date":"2026-06-16","open":40307,"high":40517,"low":39419,"close":40247,"volume":300339,"rsi_14":58.9,"sma_20":37111.0,"sma_60":30695.23,"sma_120":26089.67},{"date":"2026-06-17","open":39858,"high":41146,"low":39763,"close":40986,"volume":267885,"rsi_14":58.22,"sma_20":37452.5,"sma_60":30963.68,"sma_120":26296.13},{"date":"2026-06-18","open":41191,"high":42583,"low":41191,"close":42423,"volume":218739,"rsi_14":61.32,"sma_20":37930.25,"sma_60":31257.12,"sma_120":26511.84},{"date":"2026-06-19","open":43676,"high":44034,"low":41315,"close":42443,"volume":1022824,"rsi_14":58.69,"sma_20":38420.25,"sma_60":31578.97,"sma_120":26729.38},{"date":"2026-06-22","open":42358,"high":43591,"low":41759,"close":42842,"volume":348454,"rsi_14":55.29,"sma_20":38789.75,"sma_60":31894.72,"sma_120":26949.72},{"date":"2026-06-23","open":42841,"high":43136,"low":38421,"close":38591,"volume":413930,"rsi_14":44.98,"sma_20":38942.75,"sma_60":32135.5,"sma_120":27131.09},{"date":"2026-06-24","open":39110,"high":40317,"low":37787,"close":39798,"volume":813952,"rsi_14":49.62,"sma_20":39104.5,"sma_60":32409.78,"sma_120":27322.17},{"date":"2026-06-25","open":42008,"high":42826,"low":41414,"close":42193,"volume":612068,"rsi_14":59.68,"sma_20":39332.5,"sma_60":32726.22,"sma_120":27533.3},{"date":"2026-06-26","open":41640,"high":41829,"low":38316,"close":39728,"volume":318587,"rsi_14":61.96,"sma_20":39443.0,"sma_60":33013.4,"sma_120":27722.47},{"date":"2026-06-29","open":39439,"high":40078,"low":38092,"close":39434,"volume":267406,"rsi_14":55.13,"sma_20":39468.75,"sma_60":33311.9,"sma_120":27905.63},{"date":"2026-06-30","open":39449,"high":40806,"low":38451,"close":39928,"volume":448239,"rsi_14":61.83,"sma_20":39422.0,"sma_60":33586.02,"sma_120":28092.01},{"date":"2026-07-01","open":40212,"high":40557,"low":38057,"close":38970,"volume":334747,"rsi_14":58.55,"sma_20":39325.5,"sma_60":33863.1,"sma_120":28266.51},{"date":"2026-07-02","open":38621,"high":38621,"low":35293,"close":35702,"volume":950725,"rsi_14":46.3,"sma_20":39111.5,"sma_60":34074.42,"sma_120":28407.92},{"date":"2026-07-03","open":35826,"high":38032,"low":34165,"close":37757,"volume":1026530,"rsi_14":46.1,"sma_20":39115.5,"sma_60":34312.08,"sma_120":28563.72},{"date":"2026-07-06","open":38356,"high":38895,"low":36366,"close":37618,"volume":605014,"rsi_14":43.47,"sma_20":39279.0,"sma_60":34542.5,"sma_120":28717.22},{"date":"2026-07-07","open":36784,"high":36964,"low":34230,"close":35662,"volume":2142724,"rsi_14":37.53,"sma_20":39191.25,"sma_60":34709.92,"sma_120":28854.72},{"date":"2026-07-08","open":34864,"high":36296,"low":33312,"close":33601,"volume":865249,"rsi_14":29.92,"sma_20":39092.0,"sma_60":34851.67,"sma_120":28973.63},{"date":"2026-07-09","open":34723,"high":35097,"low":32727,"close":33830,"volume":724156,"rsi_14":30.58,"sma_20":38999.25,"sma_60":34990.08,"sma_120":29093.3},{"date":"2026-07-10","open":35432,"high":35881,"low":34503,"close":34798,"volume":185756,"rsi_14":32.32,"sma_20":38876.5,"sma_60":35148.0,"sma_120":29218.97},{"date":"2026-07-13","open":34573,"high":34928,"low":31190,"close":31350,"volume":876259,"rsi_14":33.5,"sma_20":38474.0,"sma_60":35236.42,"sma_120":29314.92},{"date":"2026-07-14","open":31251,"high":32169,"low":29564,"close":31615,"volume":1334708,"rsi_14":30.51,"sma_20":38041.5,"sma_60":35318.5,"sma_120":29410.47},{"date":"2026-07-15","open":33661,"high":34425,"low":33287,"close":33631,"volume":1825688,"rsi_14":29.24,"sma_20":37673.0,"sma_60":35424.17,"sma_120":29520.88},{"date":"2026-07-16","open":32083,"high":32128,"low":30792,"close":31296,"volume":671985,"rsi_14":29.42,"sma_20":37115.5,"sma_60":35494.17,"sma_120":29609.3},{"date":"2026-07-20","open":29799,"high":31361,"low":29659,"close":29898,"volume":355323,"rsi_14":27.92,"sma_20":36487.0,"sma_60":35538.5,"sma_120":29687.51},{"date":"2026-07-21","open":29898,"high":31565,"low":29439,"close":31066,"volume":1211446,"rsi_14":30.1,"sma_20":35897.0,"sma_60":35590.92,"sma_120":29774.13},{"date":"2026-07-22","open":32763,"high":33107,"low":31211,"close":31211,"volume":574734,"rsi_14":31.91,"sma_20":35527.25,"sma_60":35643.83,"sma_120":29859.97},{"date":"2026-07-23","open":32029,"high":32738,"low":31735,"close":32608,"volume":163144,"rsi_14":42.1,"sma_20":35167.0,"sma_60":35714.75,"sma_120":29956.47},{"date":"2026-07-24","open":32084,"high":32184,"low":30397,"close":30662,"volume":312214,"rsi_14":31.78,"sma_20":34589.25,"sma_60":35754.83,"sma_120":30038.42},{"date":"2026-07-27","open":31175,"high":31255,"low":29988,"close":30842,"volume":427192,"rsi_14":32.63,"sma_20":34144.0,"sma_60":35787.33,"sma_120":30115.84},{"date":"2026-07-28","open":29170,"high":29190,"low":27274,"close":27483,"volume":1595370,"rsi_14":30.45,"sma_20":33545.25,"sma_60":35761.17,"sma_120":30161.97},{"date":"2026-07-29","open":27817,"high":28431,"low":23750,"close":25747,"volume":1401043,"rsi_14":30.85,"sma_20":32832.25,"sma_60":35704.33,"sma_120":30191.42},{"date":"2026-07-30","open":25685,"high":27170,"low":24990,"close":25235,"volume":1098702,"rsi_14":29.33,"sma_20":32141.5,"sma_60":35643.33,"sma_120":30215.47},{"date":"2026-07-31","open":29340,"high":31170,"low":28280,"close":30435,"volume":1207650,"rsi_14":41.2,"sma_20":31874.5,"sma_60":35642.5,"sma_120":30293.51},{"date":"2026-08-03","open":29490,"high":29490,"low":28435,"close":28650,"volume":545715,"rsi_14":44.12,"sma_20":31415.25,"sma_60":35573.67,"sma_120":30343.47},{"date":"2026-08-04","open":29075,"high":29160,"low":27640,"close":28900,"volume":635452,"rsi_14":44.09,"sma_20":30975.5,"sma_60":35498.33,"sma_120":30393.13},{"date":"2026-08-05","open":30180,"high":30450,"low":29765,"close":30075,"volume":908844,"rsi_14":42.0,"sma_20":30692.5,"sma_60":35440.92,"sma_120":30460.59},{"date":"2026-08-06","open":29460,"high":29720,"low":28245,"close":28475,"volume":276836,"rsi_14":43.42,"sma_20":30432.75,"sma_60":35328.67,"sma_120":30516.92},{"date":"2026-08-07","open":28760,"high":29070,"low":27830,"close":28255,"volume":1014137,"rsi_14":45.89,"sma_20":30150.5,"sma_60":35224.0,"sma_120":30563.63},{"date":"2026-08-10","open":28455,"high":28880,"low":28010,"close":28285,"volume":1393016,"rsi_14":42.88,"sma_20":29787.8,"sma_60":35044.63,"sma_120":30578.7},{"date":"2026-08-11","open":28000,"high":28905,"low":27850,"close":28590,"volume":317503,"rsi_14":43.34,"sma_20":29649.6,"sma_60":34920.72,"sma_120":30626.53},{"date":"2026-08-12","open":28955,"high":30265,"low":28900,"close":29760,"volume":270029,"rsi_14":42.68,"sma_20":29556.7,"sma_60":34854.15,"sma_120":30677.03},{"date":"2026-08-13","open":30915,"high":31390,"low":30655,"close":30895,"volume":436460,"rsi_14":50.62,"sma_20":29419.75,"sma_60":34799.52,"sma_120":30737.28},{"date":"2026-08-14","open":31840,"high":31935,"low":31175,"close":31725,"volume":248891,"rsi_14":52.28,"sma_20":29441.05,"sma_60":34780.08,"sma_120":30798.33},{"date":"2026-08-18","open":32625,"high":33070,"low":30915,"close":31330,"volume":384290,"rsi_14":61.76,"sma_20":29512.5,"sma_60":34757.82,"sma_120":30851.53},{"date":"2026-08-19","open":29645,"high":30015,"low":29040,"close":29325,"volume":363452,"rsi_14":60.76,"sma_20":29425.3,"sma_60":34655.38,"sma_120":30886.28},{"date":"2026-08-20","open":30265,"high":31560,"low":29900,"close":31220,"volume":515955,"rsi_14":66.63,"sma_20":29425.6,"sma_60":34583.38,"sma_120":30931.74},{"date":"2026-08-21","open":30755,"high":31940,"low":30745,"close":31685,"volume":348729,"rsi_14":54.71,"sma_20":29379.3,"sma_60":34501.92,"sma_120":30977.03},{"date":"2026-08-24","open":31540,"high":31600,"low":30380,"close":30585,"volume":123657,"rsi_14":57.69,"sma_20":29375.3,"sma_60":34384.23,"sma_120":31002.58},{"date":"2026-08-25","open":29685,"high":30795,"low":29140,"close":30770,"volume":190736,"rsi_14":57.47,"sma_20":29371.55,"sma_60":34271.62,"sma_120":31031.91},{"date":"2026-08-26","open":30765,"high":31490,"low":30580,"close":31065,"volume":346755,"rsi_14":54.26,"sma_20":29550.5,"sma_60":34140.63,"sma_120":31083.42},{"date":"2026-08-27","open":32005,"high":32005,"low":31210,"close":31520,"volume":83427,"rsi_14":64.52,"sma_20":29839.0,"sma_60":33984.88,"sma_120":31164.76},{"date":"2026-08-28","open":31180,"high":31500,"low":30850,"close":30895,"volume":206284,"rsi_14":62.12,"sma_20":30122.0,"sma_60":33818.13,"sma_120":31222.55},{"date":"2026-08-31","open":30115,"high":31005,"low":29700,"close":31005,"volume":229788,"rsi_14":62.4,"sma_20":30150.5,"sma_60":33668.6,"sma_120":31281.97},{"date":"2026-09-01","open":30750,"high":31245,"low":30595,"close":31120,"volume":121676,"rsi_14":61.73,"sma_20":30274.0,"sma_60":33559.25,"sma_120":31354.13},{"date":"2026-09-02","open":30085,"high":30450,"low":29825,"close":29825,"volume":172099,"rsi_14":50.3,"sma_20":30320.25,"sma_60":33483.7,"sma_120":31404.26},{"date":"2026-09-03","open":30225,"high":30425,"low":29190,"close":29860,"volume":460014,"rsi_14":44.72,"sma_20":30309.5,"sma_60":33357.75,"sma_120":31452.92},{"date":"2026-09-04","open":30270,"high":30750,"low":30170,"close":30435,"volume":75380,"rsi_14":43.25,"sma_20":30407.5,"sma_60":33271.92,"sma_120":31507.67},{"date":"2026-09-07","open":31590,"high":31965,"low":31375,"close":31950,"volume":558925,"rsi_14":52.91,"sma_20":30592.25,"sma_60":33209.67,"sma_120":31578.53},{"date":"2026-09-08","open":32210,"high":32945,"low":31815,"close":31815,"volume":143540,"rsi_14":64.15,"sma_20":30768.75,"sma_60":33119.05,"sma_120":31644.82},{"date":"2026-09-09","open":31890,"high":32640,"low":31880,"close":32330,"volume":95668,"rsi_14":57.48,"sma_20":30955.75,"sma_60":33001.42,"sma_120":31711.97},{"date":"2026-09-10","open":32310,"high":32435,"low":31545,"close":32295,"volume":148564,"rsi_14":54.36,"sma_20":31082.5,"sma_60":32868.82,"sma_120":31767.1},{"date":"2026-09-11","open":31090,"high":31785,"low":31045,"close":31570,"volume":380511,"rsi_14":57.45,"sma_20":31116.25,"sma_60":32711.82,"sma_120":31822.16},{"date":"2026-09-14","open":30510,"high":30875,"low":30260,"close":30450,"volume":376606,"rsi_14":47.88,"sma_20":31052.5,"sma_60":32512.2,"sma_120":31868.38},{"date":"2026-09-15","open":30205,"high":30580,"low":29935,"close":30075,"volume":79632,"rsi_14":43.51,"sma_20":30989.75,"sma_60":32306.0,"sma_120":31925.51},{"date":"2026-09-16","open":29970,"high":30605,"low":29970,"close":30590,"volume":110564,"rsi_14":43.95,"sma_20":31053.0,"sma_60":32101.73,"sma_120":31980.55},{"date":"2026-09-17","open":30890,"high":31040,"low":30545,"close":30625,"volume":50833,"rsi_14":48.1,"sma_20":31023.25,"sma_60":31968.9,"sma_120":32033.9},{"date":"2026-09-18","open":31415,"high":31655,"low":31205,"close":31485,"volume":153905,"rsi_14":53.06,"sma_20":31013.25,"sma_60":31830.28,"sma_120":32101.08},{"date":"2026-09-21","open":31685,"high":32300,"low":31685,"close":32170,"volume":104396,"rsi_14":56.24,"sma_20":31092.5,"sma_60":31663.15,"sma_120":32175.05},{"date":"2026-09-22","open":32905,"high":33035,"low":32100,"close":32235,"volume":162189,"rsi_14":66.76,"sma_20":31165.75,"sma_60":31538.2,"sma_120":32255.52},{"date":"2026-09-23","open":32925,"high":32950,"low":32260,"close":32625,"volume":132296,"rsi_14":68.32,"sma_20":31243.75,"sma_60":31424.65,"sma_120":32347.35},{"date":"2026-09-28","open":32560,"high":32560,"low":31605,"close":31610,"volume":202669,"rsi_14":57.36,"sma_20":31248.25,"sma_60":31285.95,"sma_120":32414.41},{"date":"2026-09-29","open":31525,"high":31810,"low":31250,"close":31710,"volume":145639,"rsi_14":48.17,"sma_20":31289.0,"sma_60":31164.88,"sma_120":32491.78},{"date":"2026-09-30","open":31990,"high":32195,"low":31405,"close":31580,"volume":127158,"rsi_14":48.21,"sma_20":31317.75,"sma_60":31096.13,"sma_120":32562.48},{"date":"2026-10-01","open":31385,"high":32135,"low":31125,"close":32130,"volume":1594020,"rsi_14":48.48,"sma_20":31368.25,"sma_60":31002.28,"sma_120":32633.78},{"date":"2026-10-02","open":31995,"high":32360,"low":31900,"close":32320,"volume":171801,"rsi_14":50.19,"sma_20":31493.0,"sma_60":30913.93,"sma_120":32704.19},{"date":"2026-10-06","open":32475,"high":32475,"low":31715,"close":31945,"volume":311539,"rsi_14":52.93,"sma_20":31597.25,"sma_60":30851.93,"sma_120":32756.32},{"date":"2026-10-07","open":31570,"high":32175,"low":31260,"close":31260,"volume":340478,"rsi_14":56.78,"sma_20":31638.5,"sma_60":30812.87,"sma_120":32807.11},{"date":"2026-10-08","open":31260,"high":31340,"low":30455,"close":30455,"volume":773796,"rsi_14":52.97,"sma_20":31563.75,"sma_60":30756.55,"sma_120":32847.61},{"date":"2026-10-12","open":30025,"high":30225,"low":29165,"close":29270,"volume":574391,"rsi_14":40.66,"sma_20":31436.5,"sma_60":30664.35,"sma_120":32879.9},{"date":"2026-10-13","open":28365,"high":28375,"low":26920,"close":27385,"volume":1064110,"rsi_14":31.84,"sma_20":31189.25,"sma_60":30598.2,"sma_120":32890.53},{"date":"2026-10-14","open":27535,"high":28170,"low":26990,"close":27285,"volume":329715,"rsi_14":24.26,"sma_20":30938.75,"sma_60":30525.98,"sma_120":32894.94},{"date":"2026-10-15","open":25680,"high":26050,"low":24565,"close":25015,"volume":1809611,"rsi_14":13.29,"sma_20":30611.0,"sma_60":30382.33,"sma_120":32875.4},{"date":"2026-10-16","open":25485,"high":26185,"low":25165,"close":25530,"volume":666599,"rsi_14":17.12,"sma_20":30365.0,"sma_60":30286.18,"sma_120":32861.82},{"date":"2026-10-19","open":24680,"high":25850,"low":24680,"close":25850,"volume":320306,"rsi_14":16.54,"sma_20":30153.75,"sma_60":30218.67,"sma_120":32849.73},{"date":"2026-10-20","open":25745,"high":25745,"low":24650,"close":25000,"volume":647220,"rsi_14":16.82,"sma_20":29874.25,"sma_60":30117.52,"sma_120":32824.86},{"date":"2026-10-21","open":25500,"high":26320,"low":25385,"close":25815,"volume":1340106,"rsi_14":22.39,"sma_20":29633.75,"sma_60":30027.53,"sma_120":32805.82},{"date":"2026-10-22","open":25575,"high":25920,"low":24685,"close":24920,"volume":306080,"rsi_14":20.89,"sma_20":29305.5,"sma_60":29899.35,"sma_120":32776.65},{"date":"2026-10-23","open":23592,"high":25055,"low":23146,"close":25055,"volume":325943}],"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":25055.0,"price_history":[{"date":"2024-10-29","close":9757.6064},{"date":"2024-10-30","close":9669.0},{"date":"2024-10-31","close":9528.7598},{"date":"2024-11-01","close":9480.0684},{"date":"2024-11-04","close":9645.6182},{"date":"2024-11-05","close":9580.0},{"date":"2024-11-06","close":9528.7598},{"date":"2024-11-07","close":9562.8428},{"date":"2024-11-08","close":9519.0225},{"date":"2024-11-11","close":9392.4268},{"date":"2024-11-12","close":9183.0566},{"date":"2024-11-13","close":8954.21},{"date":"2024-11-14","close":8920.127},{"date":"2024-11-15","close":8993.1631},{"date":"2024-11-18","close":9202.5332},{"date":"2024-11-19","close":9197.6631},{"date":"2024-11-20","close":9222.0088},{"date":"2024-11-21","close":9280.4375},{"date":"2024-11-22","close":9329.1289},{"date":"2024-11-25","close":9441.1172},{"date":"2024-11-26","close":9421.6416},{"date":"2024-11-27","close":9333.998},{"date":"2024-11-28","close":9324.2598},{"date":"2024-11-29","close":9139.2354},{"date":"2024-12-02","close":9124.627},{"date":"2024-12-03","close":9265.8311},{"date":"2024-12-04","close":9124.627},{"date":"2024-12-05","close":9066.1992},{"date":"2024-12-06","close":8988.2949},{"date":"2024-12-09","close":8778.9238},{"date":"2024-12-10","close":8978.5557},{"date":"2024-12-11","close":9061.3311},{"date":"2024-12-12","close":9207.4033},{"date":"2024-12-13","close":9275.5684},{"date":"2024-12-16","close":9226.8789},{"date":"2024-12-17","close":9124.627},{"date":"2024-12-18","close":9256.0928},{"date":"2024-12-19","close":9056.4619},{"date":"2024-12-20","close":8900.6494},{"date":"2024-12-23","close":9061.3311},{"date":"2024-12-24","close":9075.9385},{"date":"2024-12-26","close":9027.2461},{"date":"2024-12-27","close":8993.1631},{"date":"2024-12-30","close":8973.6855},{"date":"2025-01-02","close":8959.0791},{"date":"2025-01-03","close":9119.7578},{"date":"2025-01-06","close":9329.1289},{"date":"2025-01-07","close":9338.8672},{"date":"2025-01-08","close":9431.3799},{"date":"2025-01-09","close":9426.5107},{"date":"2025-01-10","close":9431.3799},{"date":"2025-01-13","close":9309.6523},{"date":"2025-01-14","close":9333.998},{"date":"2025-01-15","close":9333.998},{"date":"2025-01-16","close":9465.4619},{"date":"2025-01-17","close":9450.8555},{"date":"2025-01-20","close":9421.6416},{"date":"2025-01-21","close":9445.9863},{"date":"2025-01-22","close":9557.9746},{"date":"2025-01-23","close":9441.1172},{"date":"2025-01-24","close":9484.9385},{"date":"2025-01-31","close":9416.7715},{"date":"2025-02-03","close":9158.7109},{"date":"2025-02-04","close":9275.5684},{"date":"2025-02-05","close":9372.9502},{"date":"2025-02-06","close":9436.248},{"date":"2025-02-07","close":9407.0342},{"date":"2025-02-10","close":9421.6416},{"date":"2025-02-11","close":9523.8916},{"date":"2025-02-12","close":9504.4141},{"date":"2025-02-13","close":9596.9277},{"date":"2025-02-14","close":9679.7012},{"date":"2025-02-17","close":9718.6543},{"date":"2025-02-18","close":9825.7725},{"date":"2025-02-19","close":10010.7979},{"date":"2025-02-20","close":9918.2842},{"date":"2025-02-21","close":9937.7617},{"date":"2025-02-24","close":9864.7256},{"date":"2025-02-25","close":9820.9033},{"date":"2025-02-26","close":9879.332},{"date":"2025-02-27","close":9801.4287},{"date":"2025-02-28","close":9504.4141},{"date":"2025-03-04","close":9484.9385},{"date":"2025-03-05","close":9553.1055},{"date":"2025-03-06","close":9616.4043},{"date":"2025-03-07","close":9601.7949},{"date":"2025-03-10","close":9611.5352},{"date":"2025-03-11","close":9509.2832},{"date":"2025-03-12","close":9650.4863},{"date":"2025-03-13","close":9616.4043},{"date":"2025-03-14","close":9660.2246},{"date":"2025-03-17","close":9850.1182},{"date":"2025-03-18","close":9889.0713},{"date":"2025-03-19","close":9962.1084},{"date":"2025-03-20","close":9996.1904},{"date":"2025-03-21","close":10054.6201},{"date":"2025-03-24","close":10040.0117},{"date":"2025-03-25","close":9971.8447},{"date":"2025-03-26","close":10078.9648},{"date":"2025-03-27","close":9957.2383},{"date":"2025-03-28","close":9747.8672},{"date":"2025-03-31","close":9484.9385},{"date":"2025-04-01","close":9650.4863},{"date":"2025-04-02","close":9582.3193},{"date":"2025-04-03","close":9460.5928},{"date":"2025-04-04","close":9363.2119},{"date":"2025-04-07","close":8866.5674},{"date":"2025-04-08","close":8861.6982},{"date":"2025-04-09","close":8720.4951},{"date":"2025-04-10","close":9241.4854},{"date":"2025-04-11","close":9226.8789},{"date":"2025-04-14","close":9265.8311},{"date":"2025-04-15","close":9392.4268},{"date":"2025-04-16","close":9217.1396},{"date":"2025-04-17","close":9338.8672},{"date":"2025-04-18","close":9368.0811},{"date":"2025-04-21","close":9402.165},{"date":"2025-04-22","close":9358.3438},{"date":"2025-04-23","close":9523.8916},{"date":"2025-04-24","close":9509.2832},{"date":"2025-04-25","close":9601.7949},{"date":"2025-04-28","close":9596.9277},{"date":"2025-04-29","close":9670.8643},{"date":"2025-04-30","close":9685.6514},{"date":"2025-05-02","close":9656.0762},{"date":"2025-05-07","close":9744.7998},{"date":"2025-05-08","close":9749.7285},{"date":"2025-05-09","close":9759.5879},{"date":"2025-05-12","close":9882.8145},{"date":"2025-05-13","close":9897.6016},{"date":"2025-05-14","close":10030.6875},{"date":"2025-05-15","close":9971.5381},{"date":"2025-05-16","close":10010.9717},{"date":"2025-05-19","close":9897.6016},{"date":"2025-05-20","close":9897.6016},{"date":"2025-05-21","close":9981.3955},{"date":"2025-05-22","close":9853.2393},{"date":"2025-05-23","close":9843.3818},{"date":"2025-05-26","close":10020.8281},{"date":"2025-05-27","close":10025.7588},{"date":"2025-05-28","close":10183.4883},{"date":"2025-05-29","close":10351.0781},{"date":"2025-05-30","close":10301.7871},{"date":"2025-06-02","close":10272.2119},{"date":"2025-06-04","close":10563.0273},{"date":"2025-06-05","close":10755.2617},{"date":"2025-06-09","close":10932.71},{"date":"2025-06-10","close":10957.3545},{"date":"2025-06-11","close":11129.8721},{"date":"2025-06-12","close":11174.2354},{"date":"2025-06-13","close":11060.8672},{"date":"2025-06-16","close":11262.958},{"date":"2025-06-17","close":11297.4609},{"date":"2025-06-18","close":11366.4697},{"date":"2025-06-19","close":11405.9014},{"date":"2025-06-20","close":11524.2002},{"date":"2025-06-23","close":11548.8447},{"date":"2025-06-24","close":11938.2422},{"date":"2025-06-25","close":11992.4629},{"date":"2025-06-26","close":11859.3779},{"date":"2025-06-27","close":11815.0156},{"date":"2025-06-30","close":11893.8809},{"date":"2025-07-01","close":11908.668},{"date":"2025-07-02","close":11864.3066},{"date":"2025-07-03","close":12026.9658},{"date":"2025-07-04","close":11805.1572},{"date":"2025-07-07","close":11839.6611},{"date":"2025-07-08","close":12051.6123},{"date":"2025-07-09","close":12095.9736},{"date":"2025-07-10","close":12219.2002},{"date":"2025-07-11","close":12248.7754},{"date":"2025-07-14","close":12352.2852},{"date":"2025-07-15","close":12426.2227},{"date":"2025-07-16","close":12312.8525},{"date":"2025-07-17","close":12362.1426},{"date":"2025-07-18","close":12322.7109},{"date":"2025-07-21","close":12445.9375},{"date":"2025-07-22","close":12278.3486},{"date":"2025-07-23","close":12322.7109},{"date":"2025-07-24","close":12302.9941},{"date":"2025-07-25","close":12322.7109},{"date":"2025-07-28","close":12386.79},{"date":"2025-07-29","close":12490.2998},{"date":"2025-07-30","close":12597.1729},{"date":"2025-07-31","close":12572.4346},{"date":"2025-08-01","close":12052.9121},{"date":"2025-08-04","close":12181.5547},{"date":"2025-08-05","close":12334.9385},{"date":"2025-08-06","close":12354.7295},{"date":"2025-08-07","close":12414.1045},{"date":"2025-08-08","close":12428.9463},{"date":"2025-08-11","close":12423.999},{"date":"2025-08-12","close":12369.5732},{"date":"2025-08-13","close":12532.8516},{"date":"2025-08-14","close":12498.2168},{"date":"2025-08-18","close":12305.252},{"date":"2025-08-19","close":12231.0332},{"date":"2025-08-20","close":12161.7637},{"date":"2025-08-21","close":12186.5039},{"date":"2025-08-22","close":12290.4072},{"date":"2025-08-25","close":12428.9463},{"date":"2025-08-26","close":12310.1992},{"date":"2025-08-27","close":12329.9893},{"date":"2025-08-28","close":12399.2598},{"date":"2025-08-29","close":12354.7295},{"date":"2025-09-01","close":12151.8691},{"date":"2025-09-02","close":12280.5117},{"date":"2025-09-03","close":12339.8857},{"date":"2025-09-04","close":12384.418},{"date":"2025-09-05","close":12433.8955},{"date":"2025-09-08","close":12478.4248},{"date":"2025-09-09","close":12651.5996},{"date":"2025-09-10","close":12908.8857},{"date":"2025-09-11","close":12983.1035},{"date":"2025-09-12","close":13255.2344},{"date":"2025-09-15","close":13304.7129},{"date":"2025-09-16","close":13537.2607},{"date":"2025-09-17","close":13369.0352},{"date":"2025-09-18","close":13611.4775},{"date":"2025-09-19","close":13566.9482},{"date":"2025-09-22","close":13705.4863},{"date":"2025-09-23","close":13814.3398},{"date":"2025-09-24","close":13774.7559},{"date":"2025-09-25","close":13759.9131},{"date":"2025-09-26","close":13438.3047},{"date":"2025-09-29","close":13646.1123},{"date":"2025-09-30","close":13616.4268},{"date":"2025-10-01","close":13759.9131},{"date":"2025-10-02","close":14185.4258},{"date":"2025-10-10","close":14516.9307},{"date":"2025-10-13","close":14442.7139},{"date":"2025-10-14","close":14299.2266},{"date":"2025-10-15","close":14645.5742},{"date":"2025-10-16","close":15031.5049},{"date":"2025-10-17","close":15056.2441},{"date":"2025-10-20","close":15343.2188},{"date":"2025-10-21","close":15367.957},{"date":"2025-10-22","close":15555.9746},{"date":"2025-10-23","close":15392.6963},{"date":"2025-10-24","close":15788.5234},{"date":"2025-10-27","close":16209.0879},{"date":"2025-10-28","close":16055.7061},{"date":"2025-10-29","close":16397.1074},{"date":"2025-10-30","close":16449.6738},{"date":"2025-10-31","close":16638.123},{"date":"2025-11-03","close":17158.8398},{"date":"2025-11-04","close":16672.8398},{"date":"2025-11-05","close":16196.7539},{"date":"2025-11-06","close":16315.7764},{"date":"2025-11-07","close":16008.3037},{"date":"2025-11-10","close":16509.1836},{"date":"2025-11-11","close":16648.041},{"date":"2025-11-12","close":16836.4902},{"date":"2025-11-13","close":16927.0},{"date":"2025-11-14","close":16181.876},{"date":"2025-11-17","close":16524.0625},{"date":"2025-11-18","close":15978.5488},{"date":"2025-11-19","close":15844.6504},{"date":"2025-11-20","close":16211.6318},{"date":"2025-11-21","close":15507.4248},{"date":"2025-11-24","close":15512.3838},{"date":"2025-11-25","close":15631.4043},{"date":"2025-11-26","close":16038.0596},{"date":"2025-11-27","close":16152.1211},{"date":"2025-11-28","close":15938.875},{"date":"2025-12-01","close":15919.0381},{"date":"2025-12-02","close":16221.5498},{"date":"2025-12-03","close":16390.1641},{"date":"2025-12-04","close":16360.4072},{"date":"2025-12-05","close":16657.959},{"date":"2025-12-08","close":16881.125},{"date":"2025-12-09","close":16781.9395},{"date":"2025-12-10","close":16816.6523},{"date":"2025-12-11","close":16662.9199},{"date":"2025-12-12","close":16980.3066},{"date":"2025-12-15","close":16509.1836},{"date":"2025-12-16","close":16162.04},{"date":"2025-12-17","close":16489.3477},{"date":"2025-12-18","close":16290.9795},{"date":"2025-12-19","close":16355.4473},{"date":"2025-12-22","close":16767.0625},{"date":"2025-12-23","close":16811.6934},{"date":"2025-12-24","close":16806.7344},{"date":"2025-12-26","close":16970.3887},{"date":"2025-12-29","close":17391.9219},{"date":"2025-12-30","close":17501.0254},{"date":"2026-01-02","close":17962.2305},{"date":"2026-01-05","close":18651.5586},{"date":"2026-01-06","close":18983.8262},{"date":"2026-01-07","close":19117.7246},{"date":"2026-01-08","close":19078.0508},{"date":"2026-01-09","close":19241.7031},{"date":"2026-01-12","close":19380.5625},{"date":"2026-01-13","close":19628.5215},{"date":"2026-01-14","close":19737.623},{"date":"2026-01-15","close":20050.0527},{"date":"2026-01-16","close":20283.1387},{"date":"2026-01-19","close":20580.6875},{"date":"2026-01-20","close":20407.1152},{"date":"2026-01-21","close":20565.8125},{"date":"2026-01-22","close":20803.8535},{"date":"2026-01-23","close":20922.873},{"date":"2026-01-26","close":20719.5469},{"date":"2026-01-27","close":21438.6309},{"date":"2026-01-28","close":21825.4473},{"date":"2026-01-29","close":22068.8359},{"date":"2026-01-30","close":22202.9473},{"date":"2026-02-02","close":20931.3691},{"date":"2026-02-03","close":22505.9414},{"date":"2026-02-04","close":22789.0664},{"date":"2026-02-05","close":21835.3828},{"date":"2026-02-06","close":21572.127},{"date":"2026-02-09","close":22500.9746},{"date":"2026-02-10","close":22505.9414},{"date":"2026-02-11","close":22699.6582},{"date":"2026-02-12","close":23544.0664},{"date":"2026-02-13","close":23509.2949},{"date":"2026-02-19","close":24239.4609},{"date":"2026-02-20","close":24780.875},{"date":"2026-02-23","close":24989.4922},{"date":"2026-02-24","close":25595.4805},{"date":"2026-02-25","close":26077.2891},{"date":"2026-02-26","close":27338.9316},{"date":"2026-02-27","close":27070.709},{"date":"2026-03-03","close":24880.2148},{"date":"2026-03-04","close":21755.9082},{"date":"2026-03-05","close":23956.3359},{"date":"2026-03-06","close":23871.8945},{"date":"2026-03-09","close":22456.2695},{"date":"2026-03-10","close":23807.3223},{"date":"2026-03-11","close":24015.9395},{"date":"2026-03-12","close":23861.9609},{"date":"2026-03-13","close":23444.7227},{"date":"2026-03-16","close":23856.9941},{"date":"2026-03-17","close":24269.2617},{"date":"2026-03-18","close":25674.9531},{"date":"2026-03-19","close":24959.6914},{"date":"2026-03-20","close":24900.084},{"date":"2026-03-23","close":23216.2363},{"date":"2026-03-24","close":23981.1719},{"date":"2026-03-25","close":24219.5918},{"date":"2026-03-26","close":23419.8887},{"date":"2026-03-27","close":23290.7441},{"date":"2026-03-30","close":22575.4805},{"date":"2026-03-31","close":21601.9297},{"date":"2026-04-01","close":23558.9668},{"date":"2026-04-02","close":22421.502},{"date":"2026-04-03","close":23092.0586},{"date":"2026-04-06","close":23419.8887},{"date":"2026-04-07","close":23712.9473},{"date":"2026-04-08","close":25520.9727},{"date":"2026-04-09","close":24999.4277},{"date":"2026-04-10","close":25426.5977},{"date":"2026-04-13","close":25227.9141},{"date":"2026-04-14","close":25938.209},{"date":"2026-04-15","close":26578.9648},{"date":"2026-04-16","close":27179.9863},{"date":"2026-04-17","close":26981.3008},{"date":"2026-04-20","close":27120.3789},{"date":"2026-04-21","close":27800.873},{"date":"2026-04-22","close":27915.1172},{"date":"2026-04-23","close":28233.0117},{"date":"2026-04-24","close":28133.668},{"date":"2026-04-27","close":28764.4922},{"date":"2026-04-28","close":28918.4707},{"date":"2026-04-29","close":29100.0977},{"date":"2026-04-30","close":28835.6426},{"date":"2026-05-04","close":30422.375},{"date":"2026-05-06","close":32712.6602},{"date":"2026-05-07","close":33351.3477},{"date":"2026-05-08","close":33451.1406},{"date":"2026-05-11","close":35137.668},{"date":"2026-05-12","close":34464.0547},{"date":"2026-05-13","close":35357.2188},{"date":"2026-05-14","close":36020.8516},{"date":"2026-05-15","close":33750.5234},{"date":"2026-05-18","close":34169.6602},{"date":"2026-05-19","close":32887.3008},{"date":"2026-05-20","close":32662.7637},{"date":"2026-05-21","close":35466.9922},{"date":"2026-05-22","close":35536.8477},{"date":"2026-05-26","close":36569.7227},{"date":"2026-05-27","close":37642.5117},{"date":"2026-05-28","close":37522.7578},{"date":"2026-05-29","close":38919.8828},{"date":"2026-06-01","close":40860.8867},{"date":"2026-06-02","close":40895.8164},{"date":"2026-06-04","close":39972.7148},{"date":"2026-06-05","close":37677.4414},{"date":"2026-06-08","close":34354.2812},{"date":"2026-06-09","close":37412.9844},{"date":"2026-06-10","close":35581.7539},{"date":"2026-06-11","close":35681.5508},{"date":"2026-06-12","close":37248.3242},{"date":"2026-06-15","close":39383.9297},{"date":"2026-06-16","close":40247.1523},{"date":"2026-06-17","close":40985.6328},{"date":"2026-06-18","close":42422.6719},{"date":"2026-06-19","close":42442.6328},{"date":"2026-06-22","close":42841.8086},{"date":"2026-06-23","close":38590.5625},{"date":"2026-06-24","close":39798.0742},{"date":"2026-06-25","close":42193.1445},{"date":"2026-06-26","close":39728.2188},{"date":"2026-06-29","close":39433.8242},{"date":"2026-06-30","close":39927.8086},{"date":"2026-07-01","close":38969.7812},{"date":"2026-07-02","close":35701.5078},{"date":"2026-07-03","close":37757.2773},{"date":"2026-07-06","close":37617.5625},{"date":"2026-07-07","close":35661.5898},{"date":"2026-07-08","close":33600.832},{"date":"2026-07-09","close":33830.3594},{"date":"2026-07-10","close":34798.3672},{"date":"2026-07-13","close":31350.4648},{"date":"2026-07-14","close":31614.9199},{"date":"2026-07-15","close":33630.7695},{"date":"2026-07-16","close":31295.5781},{"date":"2026-07-20","close":29898.4531},{"date":"2026-07-21","close":31066.0508},{"date":"2026-07-22","close":31210.752},{"date":"2026-07-23","close":32607.877},{"date":"2026-07-24","close":30661.8828},{"date":"2026-07-27","close":30841.5117},{"date":"2026-07-28","close":27483.4258},{"date":"2026-07-29","close":25747.0},{"date":"2026-07-30","close":25235.0},{"date":"2026-07-31","close":30435.0},{"date":"2026-08-03","close":28650.0},{"date":"2026-08-04","close":28900.0},{"date":"2026-08-05","close":30075.0},{"date":"2026-08-06","close":28475.0},{"date":"2026-08-07","close":28255.0},{"date":"2026-08-10","close":28285.0},{"date":"2026-08-11","close":28590.0},{"date":"2026-08-12","close":29760.0},{"date":"2026-08-13","close":30895.0},{"date":"2026-08-14","close":31725.0},{"date":"2026-08-18","close":31330.0},{"date":"2026-08-19","close":29325.0},{"date":"2026-08-20","close":31220.0},{"date":"2026-08-21","close":31685.0},{"date":"2026-08-24","close":30585.0},{"date":"2026-08-25","close":30770.0},{"date":"2026-08-26","close":31065.0},{"date":"2026-08-27","close":31520.0},{"date":"2026-08-28","close":30895.0},{"date":"2026-08-31","close":31005.0},{"date":"2026-09-01","close":31120.0},{"date":"2026-09-02","close":29825.0},{"date":"2026-09-03","close":29860.0},{"date":"2026-09-04","close":30435.0},{"date":"2026-09-07","close":31950.0},{"date":"2026-09-08","close":31815.0},{"date":"2026-09-09","close":32330.0},{"date":"2026-09-10","close":32295.0},{"date":"2026-09-11","close":31570.0},{"date":"2026-09-14","close":30450.0},{"date":"2026-09-15","close":30075.0},{"date":"2026-09-16","close":30590.0},{"date":"2026-09-17","close":30625.0},{"date":"2026-09-18","close":31485.0},{"date":"2026-09-21","close":32170.0},{"date":"2026-09-22","close":32235.0},{"date":"2026-09-23","close":32625.0},{"date":"2026-09-28","close":31610.0},{"date":"2026-09-29","close":31710.0},{"date":"2026-09-30","close":31580.0},{"date":"2026-10-01","close":32130.0},{"date":"2026-10-02","close":32320.0},{"date":"2026-10-06","close":31945.0},{"date":"2026-10-07","close":31260.0},{"date":"2026-10-08","close":30455.0},{"date":"2026-10-12","close":29270.0},{"date":"2026-10-13","close":27385.0},{"date":"2026-10-14","close":27285.0},{"date":"2026-10-15","close":25015.0},{"date":"2026-10-16","close":25530.0},{"date":"2026-10-19","close":25850.0},{"date":"2026-10-20","close":25000.0},{"date":"2026-10-21","close":25815.0},{"date":"2026-10-22","close":24920.0},{"date":"2026-10-23","close":24280.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":8822.0,"foreign_net":-13838.0,"institution_net":5016.0},{"date":"2026-10-21","retail_net":6796.0,"foreign_net":20876.0,"institution_net":-27672.0},{"date":"2026-10-20","retail_net":-4927.0,"foreign_net":5797.0,"institution_net":-870.0},{"date":"2026-10-19","retail_net":-7210.0,"foreign_net":-8697.0,"institution_net":15907.0},{"date":"2026-10-16","retail_net":11029.0,"foreign_net":57644.0,"institution_net":-68673.0},{"date":"2026-10-15","retail_net":16496.0,"foreign_net":-13052.0,"institution_net":-3444.0},{"date":"2026-10-14","retail_net":1117.0,"foreign_net":1619.0,"institution_net":-2736.0},{"date":"2026-10-13","retail_net":18293.0,"foreign_net":-5378.0,"institution_net":-12915.0},{"date":"2026-10-12","retail_net":-73308.0,"foreign_net":10529.0,"institution_net":62779.0},{"date":"2026-10-08","retail_net":-44762.0,"foreign_net":2587.0,"institution_net":42175.0},{"date":"2026-10-07","retail_net":4280.0,"foreign_net":-1236.0,"institution_net":-3044.0},{"date":"2026-10-06","retail_net":6737.0,"foreign_net":-1421.0,"institution_net":-5316.0},{"date":"2026-10-02","retail_net":-3988.0,"foreign_net":-585.0,"institution_net":4573.0},{"date":"2026-10-01","retail_net":-6410.0,"foreign_net":23154.0,"institution_net":-16744.0},{"date":"2026-09-30","retail_net":-1187.0,"foreign_net":-231.0,"institution_net":1418.0},{"date":"2026-09-29","retail_net":1819.0,"foreign_net":-1919.0,"institution_net":100.0},{"date":"2026-09-28","retail_net":12003.0,"foreign_net":-5820.0,"institution_net":-6183.0},{"date":"2026-09-23","retail_net":-4796.0,"foreign_net":-189.0,"institution_net":4985.0},{"date":"2026-09-22","retail_net":-4805.0,"foreign_net":-3085.0,"institution_net":7890.0},{"date":"2026-09-21","retail_net":-12643.0,"foreign_net":3857.0,"institution_net":8786.0},{"date":"2026-09-18","retail_net":-8801.0,"foreign_net":-3974.0,"institution_net":12775.0},{"date":"2026-09-17","retail_net":-1751.0,"foreign_net":-777.0,"institution_net":2528.0},{"date":"2026-09-16","retail_net":-10211.0,"foreign_net":5873.0,"institution_net":4338.0},{"date":"2026-09-15","retail_net":7597.0,"foreign_net":5647.0,"institution_net":-13244.0},{"date":"2026-09-14","retail_net":3142.0,"foreign_net":-2856.0,"institution_net":-286.0},{"date":"2026-09-11","retail_net":6031.0,"foreign_net":-3332.0,"institution_net":-2699.0},{"date":"2026-09-10","retail_net":-50.0,"foreign_net":-328.0,"institution_net":378.0},{"date":"2026-09-09","retail_net":-2263.0,"foreign_net":228.0,"institution_net":2035.0},{"date":"2026-09-08","retail_net":-11346.0,"foreign_net":513.0,"institution_net":10833.0},{"date":"2026-09-07","retail_net":-25230.0,"foreign_net":200.0,"institution_net":25030.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":8822.0,"foreign_net":-13838.0,"institution_net":5016.0},"d3":{"retail_net":10691.0,"foreign_net":12835.0,"institution_net":-23526.0},"d7":{"retail_net":32123.0,"foreign_net":50349.0,"institution_net":-82472.0},"d14":{"retail_net":-67035.0,"foreign_net":77999.0,"institution_net":-10964.0},"d30":{"retail_net":-119526.0,"foreign_net":71806.0,"institution_net":47720.0}},"analysis":"최근 5일 외국인 순매수 6.18만, 기관 순매수 -7.63만. 30일 누적: 외국인 7.18만, 기관 4.77만.","foreign_flow":61782.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-76292.0},"insider_trades":[],"price_analysis":{"current":25055.0,"low_30d":23885.0,"support":24800.0,"high_30d":33035.0,"change_1d":0.5,"change_7d":-3.1,"change_30d":-21.2,"resistance":32120.0,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 200액티브","phase":"above-fold","symbol_resolved":true}