{"status":"ok","report":{"etf":{"aum":1334000000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"NVIDIA CORP","ticker":"","weight":null},{"name":"TAIWAN SEMICONDUCTOR-SP ADR","ticker":"","weight":null},{"name":"BROADCOM INC","ticker":"","weight":null},{"name":"ADVANCED MICRO DEVICES","ticker":"","weight":null},{"name":"KLA CORP","ticker":"","weight":null},{"name":"LAM RESEARCH CORP","ticker":"","weight":null},{"name":"ARM HOLDINGS PLC-ADR","ticker":"","weight":null},{"name":"QUALCOMM INC","ticker":"","weight":null},{"name":"MARVELL TECHNOLOGY INC","ticker":"","weight":null},{"name":"APPLIED MATERIALS INC","ticker":"","weight":null}],"base_index":"PHLX US AI Semiconductor 지수 (PR)","aum_display":"1조 3,340억","expense_ratio":0.49,"dividend_yield":null,"holdings_count":10,"tracking_error":0.26},"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":"2026-10-23T09:40:38.157980+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":27.4,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.6,"direction":"higher_better","percentile":35}],"summary":"RSI 27","percentile":31}},"is_etf":true,"signals":[],"summary":"TIGER 미국필라델피아AI반도체나스닥(497570)은(는) PHLX US AI Semiconductor 지수 (PR)를 추종하는 ETF입니다, 순자산 1조 3,340억. 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":0.35,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.35%","value_pct":0.35},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.346},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-479.129403716026,"grade":"C","trend":"하락","atr_14":579.9285714285714,"rsi_14":27.414330218068542,"sma_20":21755.25,"sma_60":21623.8,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-479.13)가 시그널선(-160.49)을 하회합니다(데드크로스). SMA20 21755, SMA60 21624 — 혼조세입니다. 볼린저밴드 19363~24147 (현재 위치 -3%).","bb_lower":19363.147420677786,"bb_upper":24147.352579322214,"macd_signal":-160.4944986890851},"change_pct":-1.66,"chart_data":[{"date":"2024-11-26","open":9788,"high":9828,"low":9749,"close":9803,"volume":3448695},{"date":"2024-11-27","open":9713,"high":9723,"low":9674,"close":9689,"volume":1470567},{"date":"2024-11-28","open":9574,"high":9609,"low":9554,"close":9609,"volume":712244},{"date":"2024-11-29","open":9609,"high":9624,"low":9569,"close":9609,"volume":663723},{"date":"2024-12-02","open":9763,"high":9803,"low":9754,"close":9778,"volume":1944699},{"date":"2024-12-03","open":10125,"high":10125,"low":10070,"close":10100,"volume":2003723},{"date":"2024-12-04","open":10264,"high":10327,"low":10249,"close":10294,"volume":2161542},{"date":"2024-12-05","open":10537,"high":10537,"low":10467,"close":10527,"volume":2465605},{"date":"2024-12-06","open":10413,"high":10478,"low":10378,"close":10393,"volume":2285935},{"date":"2024-12-09","open":10517,"high":10552,"low":10472,"close":10532,"volume":1983878},{"date":"2024-12-10","open":10348,"high":10348,"low":10290,"close":10309,"volume":1675661},{"date":"2024-12-11","open":10135,"high":10135,"low":10070,"close":10100,"volume":1656511},{"date":"2024-12-12","open":10368,"high":10392,"low":10338,"close":10368,"volume":1576186},{"date":"2024-12-13","open":10472,"high":10606,"low":10472,"close":10582,"volume":1753197},{"date":"2024-12-16","open":10874,"high":10888,"low":10775,"close":10825,"volume":2601840},{"date":"2024-12-17","open":11043,"high":11048,"low":10994,"close":11028,"volume":2013507},{"date":"2024-12-18","open":10864,"high":10869,"low":10815,"close":10859,"volume":1961652},{"date":"2024-12-19","open":10497,"high":10617,"low":10487,"close":10572,"volume":2259816},{"date":"2024-12-20","open":10488,"high":10488,"low":10383,"close":10423,"volume":1862335},{"date":"2024-12-23","open":10645,"high":10785,"low":10620,"close":10785,"volume":861154},{"date":"2024-12-24","open":11048,"high":11048,"low":10934,"close":11038,"volume":800809},{"date":"2024-12-26","open":11276,"high":11276,"low":11176,"close":11236,"volume":1075755},{"date":"2024-12-27","open":11237,"high":11346,"low":11162,"close":11187,"volume":901119},{"date":"2024-12-30","open":11112,"high":11202,"low":11072,"close":11132,"volume":466092},{"date":"2025-01-02","open":11052,"high":11052,"low":10855,"close":10899,"volume":854579},{"date":"2025-01-03","open":10914,"high":11038,"low":10914,"close":11028,"volume":674054},{"date":"2025-01-06","open":11171,"high":11410,"low":11171,"close":11365,"volume":1213236},{"date":"2025-01-07","open":11704,"high":11704,"low":11534,"close":11554,"volume":2258197},{"date":"2025-01-08","open":11311,"high":11350,"low":11197,"close":11350,"volume":939613},{"date":"2025-01-09","open":11236,"high":11261,"low":11121,"close":11246,"volume":1738958},{"date":"2025-01-10","open":11201,"high":11241,"low":11102,"close":11221,"volume":734507},{"date":"2025-01-13","open":11082,"high":11122,"low":10968,"close":11008,"volume":575459},{"date":"2025-01-14","open":10994,"high":11048,"low":10919,"close":11038,"volume":2407203},{"date":"2025-01-15","open":11038,"high":11038,"low":10914,"close":10914,"volume":683471},{"date":"2025-01-16","open":11162,"high":11212,"low":11097,"close":11212,"volume":1714026},{"date":"2025-01-17","open":11221,"high":11326,"low":11201,"close":11266,"volume":1647878},{"date":"2025-01-20","open":11479,"high":11523,"low":11326,"close":11336,"volume":683154},{"date":"2025-01-21","open":11341,"high":11370,"low":11161,"close":11321,"volume":1211938},{"date":"2025-01-22","open":11505,"high":11613,"low":11466,"close":11608,"volume":2977164},{"date":"2025-01-23","open":11796,"high":11796,"low":11708,"close":11762,"volume":1560626},{"date":"2025-01-24","open":11707,"high":11722,"low":11612,"close":11652,"volume":2583303},{"date":"2025-01-31","open":10815,"high":10987,"low":10800,"close":10967,"volume":3960678},{"date":"2025-02-03","open":10675,"high":10755,"low":10565,"close":10580,"volume":1444998},{"date":"2025-02-04","open":10778,"high":10847,"low":10693,"close":10768,"volume":1091168},{"date":"2025-02-05","open":10872,"high":10915,"low":10783,"close":10783,"volume":871390},{"date":"2025-02-06","open":10997,"high":11081,"low":10992,"close":11056,"volume":982336},{"date":"2025-02-07","open":11131,"high":11171,"low":11086,"close":11086,"volume":949719},{"date":"2025-02-10","open":11051,"high":11061,"low":11012,"close":11031,"volume":657612},{"date":"2025-02-11","open":11130,"high":11205,"low":11130,"close":11180,"volume":659529},{"date":"2025-02-12","open":11225,"high":11235,"low":11180,"close":11195,"volume":379174},{"date":"2025-02-13","open":11141,"high":11186,"low":11081,"close":11116,"volume":591320},{"date":"2025-02-14","open":11141,"high":11201,"low":11111,"close":11151,"volume":2513337},{"date":"2025-02-17","open":11121,"high":11151,"low":11071,"close":11141,"volume":362650},{"date":"2025-02-18","open":11141,"high":11166,"low":11071,"close":11146,"volume":772792},{"date":"2025-02-19","open":11146,"high":11146,"low":11071,"close":11071,"volume":460134},{"date":"2025-02-20","open":11071,"high":11071,"low":10957,"close":10982,"volume":376095},{"date":"2025-02-21","open":10982,"high":10982,"low":10917,"close":10942,"volume":231677},{"date":"2025-02-24","open":10629,"high":10769,"low":10619,"close":10684,"volume":624963},{"date":"2025-02-25","open":10440,"high":10445,"low":10128,"close":10302,"volume":500203},{"date":"2025-02-26","open":10092,"high":10207,"low":10033,"close":10207,"volume":513651},{"date":"2025-02-27","open":10351,"high":10475,"low":10351,"close":10475,"volume":655126},{"date":"2025-02-28","open":9844,"high":9954,"low":9844,"close":9949,"volume":1620311},{"date":"2025-03-04","open":9631,"high":9650,"low":9456,"close":9631,"volume":1014804},{"date":"2025-03-05","open":9706,"high":9865,"low":9696,"close":9865,"volume":416950},{"date":"2025-03-06","open":9879,"high":9879,"low":9637,"close":9686,"volume":753826},{"date":"2025-03-07","open":9562,"high":9632,"low":9557,"close":9587,"volume":410698},{"date":"2025-03-10","open":9651,"high":9651,"low":9487,"close":9587,"volume":454697},{"date":"2025-03-11","open":9244,"high":9274,"low":9022,"close":9244,"volume":1522714},{"date":"2025-03-12","open":9244,"high":9308,"low":9196,"close":9284,"volume":453606},{"date":"2025-03-13","open":9603,"high":9603,"low":9378,"close":9393,"volume":427537},{"date":"2025-03-14","open":9432,"high":9577,"low":9342,"close":9527,"volume":431550},{"date":"2025-03-17","open":9709,"high":9709,"low":9577,"close":9616,"volume":337461},{"date":"2025-03-18","open":9700,"high":9700,"low":9627,"close":9691,"volume":166074},{"date":"2025-03-19","open":9537,"high":9660,"low":9532,"close":9612,"volume":175256},{"date":"2025-03-20","open":9721,"high":9880,"low":9716,"close":9835,"volume":204102},{"date":"2025-03-21","open":9835,"high":9884,"low":9746,"close":9746,"volume":266746},{"date":"2025-03-24","open":9761,"high":9880,"low":9761,"close":9870,"volume":185115},{"date":"2025-03-25","open":10243,"high":10243,"low":9979,"close":10004,"volume":170133},{"date":"2025-03-26","open":9999,"high":9999,"low":9919,"close":9919,"volume":190961},{"date":"2025-03-27","open":9612,"high":9612,"low":9507,"close":9537,"volume":852653},{"date":"2025-03-28","open":9399,"high":9399,"low":9285,"close":9324,"volume":844694},{"date":"2025-03-31","open":9095,"high":9120,"low":8946,"close":8986,"volume":295922},{"date":"2025-04-01","open":9119,"high":9119,"low":9010,"close":9060,"volume":262344},{"date":"2025-04-02","open":9145,"high":9180,"low":9095,"close":9120,"volume":125673},{"date":"2025-04-03","open":8807,"high":8887,"low":8807,"close":8852,"volume":605848},{"date":"2025-04-04","open":8435,"high":8440,"low":8173,"close":8296,"volume":773445},{"date":"2025-04-07","open":7555,"high":7585,"low":7179,"close":7219,"volume":8311580},{"date":"2025-04-08","open":7988,"high":8197,"low":7943,"close":8102,"volume":3065040},{"date":"2025-04-09","open":7893,"high":7938,"low":7724,"close":7859,"volume":836954},{"date":"2025-04-10","open":9001,"high":9105,"low":8916,"close":9001,"volume":1455116},{"date":"2025-04-11","open":8589,"high":8738,"low":8296,"close":8738,"volume":556623},{"date":"2025-04-14","open":8867,"high":8947,"low":8737,"close":8892,"volume":797513},{"date":"2025-04-15","open":8737,"high":8737,"low":8588,"close":8648,"volume":650049},{"date":"2025-04-16","open":8445,"high":8514,"low":8276,"close":8306,"volume":687154},{"date":"2025-04-17","open":8253,"high":8470,"low":8248,"close":8460,"volume":667103},{"date":"2025-04-18","open":8296,"high":8321,"low":8243,"close":8296,"volume":346146},{"date":"2025-04-21","open":8280,"high":8280,"low":8082,"close":8127,"volume":288817},{"date":"2025-04-22","open":8122,"high":8122,"low":7983,"close":8038,"volume":298763},{"date":"2025-04-23","open":8341,"high":8420,"low":8333,"close":8395,"volume":617664},{"date":"2025-04-24","open":8529,"high":8569,"low":8470,"close":8524,"volume":694856},{"date":"2025-04-25","open":8901,"high":9026,"low":8891,"close":9016,"volume":597690},{"date":"2025-04-28","open":9030,"high":9104,"low":9030,"close":9085,"volume":254003},{"date":"2025-04-29","open":9082,"high":9112,"low":9032,"close":9072,"volume":438168},{"date":"2025-04-30","open":9073,"high":9073,"low":8883,"close":8918,"volume":283144},{"date":"2025-05-02","open":9087,"high":9250,"low":9038,"close":9038,"volume":1200307},{"date":"2025-05-07","open":8972,"high":9202,"low":8972,"close":9167,"volume":576603},{"date":"2025-05-08","open":9282,"high":9356,"low":9209,"close":9336,"volume":469635},{"date":"2025-05-09","open":9336,"high":9436,"low":9326,"close":9381,"volume":472116},{"date":"2025-05-12","open":9524,"high":9634,"low":9454,"close":9634,"volume":316348},{"date":"2025-05-13","open":10122,"high":10122,"low":9903,"close":9943,"volume":602139},{"date":"2025-05-14","open":10371,"high":10475,"low":10317,"close":10475,"volume":621203},{"date":"2025-05-15","open":10490,"high":10510,"low":10341,"close":10341,"volume":572708},{"date":"2025-05-16","open":10286,"high":10340,"low":10241,"close":10261,"volume":229882},{"date":"2025-05-19","open":10192,"high":10212,"low":10038,"close":10077,"volume":455010},{"date":"2025-05-20","open":10197,"high":10287,"low":10152,"close":10167,"volume":287158},{"date":"2025-05-21","open":10202,"high":10262,"low":10127,"close":10127,"volume":291900},{"date":"2025-05-22","open":9942,"high":10126,"low":9937,"close":10007,"volume":191213},{"date":"2025-05-23","open":10052,"high":10072,"low":9938,"close":9943,"volume":285526},{"date":"2025-05-26","open":9943,"high":9993,"low":9853,"close":9928,"volume":375194},{"date":"2025-05-27","open":9928,"high":9988,"low":9913,"close":9983,"volume":306241},{"date":"2025-05-28","open":10126,"high":10216,"low":10111,"close":10196,"volume":444421},{"date":"2025-05-29","open":10376,"high":10525,"low":10356,"close":10470,"volume":1336124},{"date":"2025-05-30","open":10142,"high":10206,"low":10057,"close":10182,"volume":371372},{"date":"2025-06-02","open":10142,"high":10142,"low":9868,"close":9883,"volume":246630},{"date":"2025-06-04","open":10346,"high":10385,"low":10323,"close":10346,"volume":685359},{"date":"2025-06-05","open":10390,"high":10390,"low":10302,"close":10326,"volume":251855},{"date":"2025-06-09","open":10335,"high":10335,"low":10206,"close":10256,"volume":264986},{"date":"2025-06-10","open":10380,"high":10540,"low":10380,"close":10515,"volume":386348},{"date":"2025-06-11","open":10589,"high":10699,"low":10589,"close":10699,"volume":1100078},{"date":"2025-06-12","open":10709,"high":10724,"low":10584,"close":10609,"volume":362133},{"date":"2025-06-13","open":10610,"high":10685,"low":10492,"close":10545,"volume":883826},{"date":"2025-06-16","open":10435,"high":10545,"low":10435,"close":10530,"volume":445077},{"date":"2025-06-17","open":10739,"high":10739,"low":10654,"close":10714,"volume":343704},{"date":"2025-06-18","open":10703,"high":10788,"low":10703,"close":10768,"volume":412648},{"date":"2025-06-19","open":10768,"high":10798,"low":10713,"close":10783,"volume":251366},{"date":"2025-06-20","open":10784,"high":10844,"low":10714,"close":10744,"volume":222861},{"date":"2025-06-23","open":10639,"high":10699,"low":10544,"close":10699,"volume":336027},{"date":"2025-06-24","open":10845,"high":10893,"low":10810,"close":10893,"volume":513768},{"date":"2025-06-25","open":11122,"high":11142,"low":11037,"close":11122,"volume":503079},{"date":"2025-06-26","open":11286,"high":11360,"low":11241,"close":11311,"volume":751116},{"date":"2025-06-27","open":11331,"high":11405,"low":11321,"close":11370,"volume":626717},{"date":"2025-06-30","open":11420,"high":11515,"low":11415,"close":11460,"volume":555769},{"date":"2025-07-01","open":11455,"high":11460,"low":11311,"close":11440,"volume":453373},{"date":"2025-07-02","open":11251,"high":11326,"low":11206,"close":11296,"volume":923681},{"date":"2025-07-03","open":11450,"high":11524,"low":11425,"close":11515,"volume":598940},{"date":"2025-07-04","open":11633,"high":11633,"low":11514,"close":11524,"volume":421391},{"date":"2025-07-07","open":11525,"high":11599,"low":11525,"close":11539,"volume":803047},{"date":"2025-07-08","open":11530,"high":11544,"low":11475,"close":11544,"volume":853767},{"date":"2025-07-09","open":11584,"high":11634,"low":11569,"close":11604,"volume":308649},{"date":"2025-07-10","open":11724,"high":11748,"low":11694,"close":11694,"volume":897339},{"date":"2025-07-11","open":11758,"high":11803,"low":11714,"close":11763,"volume":529442},{"date":"2025-07-14","open":11758,"high":11823,"low":11738,"close":11798,"volume":1281972},{"date":"2025-07-15","open":11798,"high":12052,"low":11778,"close":12007,"volume":1606181},{"date":"2025-07-16","open":12116,"high":12161,"low":12096,"close":12106,"volume":1029802},{"date":"2025-07-17","open":12105,"high":12315,"low":12070,"close":12315,"volume":1366292},{"date":"2025-07-18","open":12310,"high":12340,"low":12270,"close":12325,"volume":729831},{"date":"2025-07-21","open":12216,"high":12256,"low":12171,"close":12226,"volume":1601450},{"date":"2025-07-22","open":12186,"high":12191,"low":12141,"close":12151,"volume":1123893},{"date":"2025-07-23","open":11878,"high":12116,"low":11838,"close":11888,"volume":1464229},{"date":"2025-07-24","open":12022,"high":12137,"low":12017,"close":12057,"volume":1143547},{"date":"2025-07-25","open":12141,"high":12186,"low":12106,"close":12181,"volume":635951},{"date":"2025-07-28","open":12240,"high":12413,"low":12240,"close":12370,"volume":1762505},{"date":"2025-07-29","open":12479,"high":12568,"low":12479,"close":12564,"volume":884397},{"date":"2025-07-30","open":12560,"high":12560,"low":12455,"close":12520,"volume":867631},{"date":"2025-07-31","open":12704,"high":12789,"low":12630,"close":12660,"volume":1058116},{"date":"2025-08-01","open":12151,"high":12381,"low":12151,"close":12311,"volume":1027137},{"date":"2025-08-04","open":12252,"high":12252,"low":12052,"close":12137,"volume":1348853},{"date":"2025-08-05","open":12382,"high":12450,"low":12353,"close":12440,"volume":827345},{"date":"2025-08-06","open":12062,"high":12167,"low":12062,"close":12167,"volume":831584},{"date":"2025-08-07","open":12181,"high":12286,"low":12181,"close":12226,"volume":846765},{"date":"2025-08-08","open":12362,"high":12460,"low":12362,"close":12445,"volume":936848},{"date":"2025-08-11","open":12525,"high":12530,"low":12470,"close":12485,"volume":503736},{"date":"2025-08-12","open":12485,"high":12545,"low":12445,"close":12465,"volume":641480},{"date":"2025-08-13","open":12675,"high":12719,"low":12655,"close":12665,"volume":895712},{"date":"2025-08-14","open":12660,"high":12699,"low":12585,"close":12645,"volume":635600},{"date":"2025-08-18","open":12486,"high":12491,"low":12416,"close":12431,"volume":743389},{"date":"2025-08-19","open":12505,"high":12540,"low":12455,"close":12480,"volume":831293},{"date":"2025-08-20","open":12147,"high":12162,"low":12087,"close":12102,"volume":1033780},{"date":"2025-08-21","open":12112,"high":12177,"low":12102,"close":12172,"volume":847669},{"date":"2025-08-22","open":12127,"high":12127,"low":11962,"close":11962,"volume":1376217},{"date":"2025-08-25","open":12221,"high":12271,"low":12206,"close":12241,"volume":607574},{"date":"2025-08-26","open":12256,"high":12296,"low":12176,"close":12286,"volume":427152},{"date":"2025-08-27","open":12455,"high":12515,"low":12435,"close":12505,"volume":566344},{"date":"2025-08-28","open":12251,"high":12351,"low":12251,"close":12316,"volume":486401},{"date":"2025-08-29","open":12455,"high":12480,"low":12425,"close":12475,"volume":466081},{"date":"2025-09-01","open":12242,"high":12242,"low":12117,"close":12127,"volume":435203},{"date":"2025-09-02","open":12137,"high":12157,"low":12077,"close":12087,"volume":612926},{"date":"2025-09-03","open":12012,"high":12047,"low":11918,"close":11957,"volume":716610},{"date":"2025-09-04","open":11967,"high":12082,"low":11967,"close":12047,"volume":409403},{"date":"2025-09-05","open":12301,"high":12351,"low":12276,"close":12336,"volume":844946},{"date":"2025-09-08","open":12421,"high":12431,"low":12358,"close":12406,"volume":484876},{"date":"2025-09-09","open":12575,"high":12585,"low":12520,"close":12585,"volume":610252},{"date":"2025-09-10","open":12650,"high":12699,"low":12650,"close":12675,"volume":585194},{"date":"2025-09-11","open":12923,"high":13008,"low":12923,"close":12973,"volume":858468},{"date":"2025-09-12","open":12998,"high":13018,"low":12958,"close":12993,"volume":655222},{"date":"2025-09-15","open":12994,"high":13048,"low":12994,"close":13033,"volume":571780},{"date":"2025-09-16","open":13183,"high":13183,"low":13133,"close":13158,"volume":855341},{"date":"2025-09-17","open":13108,"high":13128,"low":13068,"close":13098,"volume":771155},{"date":"2025-09-18","open":13053,"high":13148,"low":13019,"close":13133,"volume":777216},{"date":"2025-09-19","open":13421,"high":13431,"low":13382,"close":13392,"volume":1108365},{"date":"2025-09-22","open":13426,"high":13471,"low":13377,"close":13412,"volume":922215},{"date":"2025-09-23","open":13656,"high":13740,"low":13616,"close":13695,"volume":1253783},{"date":"2025-09-24","open":13636,"high":13695,"low":13616,"close":13695,"volume":1265484},{"date":"2025-09-25","open":13691,"high":13696,"low":13646,"close":13646,"volume":820644},{"date":"2025-09-26","open":13641,"high":13691,"low":13611,"close":13671,"volume":877684},{"date":"2025-09-29","open":13676,"high":13691,"low":13641,"close":13661,"volume":627441},{"date":"2025-09-30","open":13621,"high":13681,"low":13586,"close":13651,"volume":568416},{"date":"2025-10-01","open":13809,"high":13858,"low":13740,"close":13755,"volume":835011},{"date":"2025-10-02","open":14138,"high":14293,"low":14113,"close":14293,"volume":761903},{"date":"2025-10-10","open":15040,"high":15363,"low":15040,"close":15115,"volume":831659},{"date":"2025-10-13","open":14442,"high":15065,"low":14397,"close":14736,"volume":1870417},{"date":"2025-10-14","open":14991,"high":15198,"low":14736,"close":14786,"volume":1242824},{"date":"2025-10-15","open":14696,"high":14956,"low":14596,"close":14931,"volume":1035709},{"date":"2025-10-16","open":15025,"high":15193,"low":14966,"close":15150,"volume":1426547},{"date":"2025-10-17","open":14891,"high":14961,"low":14781,"close":14796,"volume":870117},{"date":"2025-10-20","open":14961,"high":15130,"low":14846,"close":15130,"volume":802924},{"date":"2025-10-21","open":15110,"high":15174,"low":15025,"close":15155,"volume":917023},{"date":"2025-10-22","open":15035,"high":15090,"low":14991,"close":15090,"volume":705596},{"date":"2025-10-23","open":14791,"high":14946,"low":14771,"close":14916,"volume":1246341},{"date":"2025-10-24","open":15190,"high":15244,"low":15121,"close":15239,"volume":741838},{"date":"2025-10-27","open":15648,"high":15688,"low":15568,"close":15688,"volume":1000935},{"date":"2025-10-28","open":15837,"high":16012,"low":15812,"close":15907,"volume":976623},{"date":"2025-10-29","open":16121,"high":16504,"low":16046,"close":16275,"volume":1066803},{"date":"2025-10-30","open":16231,"high":16336,"low":16146,"close":16231,"volume":1598650},{"date":"2025-10-31","open":16211,"high":16211,"low":16087,"close":16102,"volume":796882},{"date":"2025-11-03","open":16027,"high":16102,"low":15962,"close":16017,"volume":738076,"rsi_14":70.97,"sma_20":15154.0,"sma_60":13494.65,"sma_120":12261.11},{"date":"2025-11-04","open":16017,"high":16107,"low":15847,"close":15872,"volume":909067,"rsi_14":66.03,"sma_20":15265.1,"sma_60":13556.93,"sma_120":12315.61},{"date":"2025-11-05","open":15478,"high":15608,"low":15324,"close":15608,"volume":1420055,"rsi_14":57.67,"sma_20":15357.7,"sma_60":13609.75,"sma_120":12367.52},{"date":"2025-11-06","open":15842,"high":15922,"low":15777,"close":15902,"volume":972992,"rsi_14":68.93,"sma_20":15438.2,"sma_60":13672.03,"sma_120":12419.77},{"date":"2025-11-07","open":15459,"high":15628,"low":15459,"close":15628,"volume":1014746,"rsi_14":58.68,"sma_20":15463.8,"sma_60":13728.73,"sma_120":12467.17},{"date":"2025-11-10","open":15528,"high":15748,"low":15439,"close":15713,"volume":944406,"rsi_14":59.53,"sma_20":15512.6,"sma_60":13783.22,"sma_120":12510.83},{"date":"2025-11-11","open":16201,"high":16201,"low":15877,"close":15922,"volume":1179332,"rsi_14":63.56,"sma_20":15569.4,"sma_60":13840.53,"sma_120":12557.37},{"date":"2025-11-12","open":15673,"high":15857,"low":15643,"close":15847,"volume":871570,"rsi_14":65.68,"sma_20":15615.2,"sma_60":13896.93,"sma_120":12603.93},{"date":"2025-11-13","open":15847,"high":15964,"low":15702,"close":15922,"volume":1559073,"rsi_14":62.56,"sma_20":15653.8,"sma_60":13951.25,"sma_120":12652.67},{"date":"2025-11-14","open":15264,"high":15374,"low":14986,"close":15110,"volume":1454051,"rsi_14":40.64,"sma_20":15669.45,"sma_60":13992.35,"sma_120":12693.88},{"date":"2025-11-17","open":15164,"high":15384,"low":15150,"close":15344,"volume":534958,"rsi_14":40.9,"sma_20":15680.1,"sma_60":14040.93,"sma_120":12737.37},{"date":"2025-11-18","open":15213,"high":15213,"low":14895,"close":14945,"volume":1031757,"rsi_14":28.73,"sma_20":15669.6,"sma_60":14082.05,"sma_120":12778.53},{"date":"2025-11-19","open":14856,"high":14906,"low":14741,"close":14806,"volume":848670,"rsi_14":27.88,"sma_20":15655.35,"sma_60":14127.13,"sma_120":12819.08},{"date":"2025-11-20","open":15628,"high":15818,"low":15553,"close":15753,"volume":819530,"rsi_14":45.67,"sma_20":15697.15,"sma_60":14186.83,"sma_120":12867.63},{"date":"2025-11-21","open":14456,"high":14801,"low":14456,"close":14716,"volume":759723,"rsi_14":36.96,"sma_20":15671.0,"sma_60":14232.75,"sma_120":12907.09},{"date":"2025-11-24","open":14726,"high":14781,"low":14651,"close":14741,"volume":306653,"rsi_14":38.39,"sma_20":15623.65,"sma_60":14274.42,"sma_120":12944.98},{"date":"2025-11-25","open":15314,"high":15334,"low":15179,"close":15214,"volume":786250,"rsi_14":46.12,"sma_20":15588.95,"sma_60":14323.22,"sma_120":12984.52},{"date":"2025-11-26","open":15194,"high":15304,"low":15095,"close":15274,"volume":830866,"rsi_14":43.51,"sma_20":15538.8,"sma_60":14369.38,"sma_120":13026.98},{"date":"2025-11-27","open":15543,"high":15618,"low":15523,"close":15553,"volume":296983,"rsi_14":49.66,"sma_20":15506.95,"sma_60":14424.03,"sma_120":13074.59},{"date":"2025-11-28","open":15563,"high":15648,"low":15528,"close":15628,"volume":310847,"rsi_14":49.56,"sma_20":15485.3,"sma_60":14477.3,"sma_120":13118.98},{"date":"2025-12-01","open":15698,"high":15713,"low":15394,"close":15479,"volume":515389,"rsi_14":45.82,"sma_20":15460.4,"sma_60":14533.87,"sma_120":13162.27},{"date":"2025-12-02","open":15628,"high":15753,"low":15613,"close":15638,"volume":540023,"rsi_14":48.29,"sma_20":15450.75,"sma_60":14593.77,"sma_120":13207.48},{"date":"2025-12-03","open":15852,"high":15902,"low":15763,"close":15872,"volume":644402,"rsi_14":49.92,"sma_20":15466.1,"sma_60":14659.75,"sma_120":13252.5},{"date":"2025-12-04","open":15947,"high":15982,"low":15917,"close":15977,"volume":550992,"rsi_14":60.44,"sma_20":15471.95,"sma_60":14725.98,"sma_120":13296.85},{"date":"2025-12-05","open":15982,"high":16107,"low":15977,"close":16082,"volume":750593,"rsi_14":59.23,"sma_20":15496.8,"sma_60":14789.13,"sma_120":13342.83},{"date":"2025-12-08","open":16122,"high":16191,"low":16042,"close":16147,"volume":911059,"rsi_14":65.96,"sma_20":15520.65,"sma_60":14852.23,"sma_120":13389.88},{"date":"2025-12-09","open":16326,"high":16403,"low":16306,"close":16331,"volume":1087445,"rsi_14":69.9,"sma_20":15543.25,"sma_60":14915.42,"sma_120":13438.61},{"date":"2025-12-10","open":16331,"high":16351,"low":16281,"close":16331,"volume":554027,"rsi_14":60.38,"sma_20":15569.6,"sma_60":14977.1,"sma_120":13485.79},{"date":"2025-12-11","open":16356,"high":16436,"low":16162,"close":16241,"volume":904900,"rsi_14":88.29,"sma_20":15587.7,"sma_60":15032.3,"sma_120":13531.77},{"date":"2025-12-12","open":16211,"high":16276,"low":16162,"close":16266,"volume":664341,"rsi_14":88.29,"sma_20":15647.7,"sma_60":15087.58,"sma_120":13577.83},{"date":"2025-12-15","open":15489,"high":15653,"low":15459,"close":15578,"volume":734113,"rsi_14":58.96,"sma_20":15661.5,"sma_60":15130.72,"sma_120":13618.47},{"date":"2025-12-16","open":15324,"high":15399,"low":15160,"close":15199,"volume":856386,"rsi_14":49.34,"sma_20":15676.2,"sma_60":15165.43,"sma_120":13656.32},{"date":"2025-12-17","open":15239,"high":15434,"low":15239,"close":15419,"volume":602713,"rsi_14":47.28,"sma_20":15708.9,"sma_60":15204.82,"sma_120":13694.39},{"date":"2025-12-18","open":14955,"high":15105,"low":14761,"close":14865,"volume":649082,"rsi_14":37.1,"sma_20":15666.5,"sma_60":15234.37,"sma_120":13725.93},{"date":"2025-12-19","open":15075,"high":15319,"low":15025,"close":15150,"volume":557631,"rsi_14":44.68,"sma_20":15690.2,"sma_60":15264.33,"sma_120":13758.27},{"date":"2025-12-22","open":15558,"high":15648,"low":15494,"close":15598,"volume":478752,"rsi_14":49.41,"sma_20":15735.15,"sma_60":15301.47,"sma_120":13793.86},{"date":"2025-12-23","open":15673,"high":15683,"low":15588,"close":15598,"volume":595597,"rsi_14":45.64,"sma_20":15756.45,"sma_60":15333.87,"sma_120":13828.7},{"date":"2025-12-24","open":15773,"high":15843,"low":15489,"close":15499,"volume":534024,"rsi_14":42.38,"sma_20":15769.75,"sma_60":15364.6,"sma_120":13862.88},{"date":"2025-12-26","open":15509,"high":15578,"low":15339,"close":15444,"volume":530393,"rsi_14":39.68,"sma_20":15764.25,"sma_60":15395.25,"sma_120":13897.79},{"date":"2025-12-29","open":15449,"high":15504,"low":15384,"close":15384,"volume":474893,"rsi_14":37.64,"sma_20":15752.0,"sma_60":15424.48,"sma_120":13930.38},{"date":"2025-12-30","open":15319,"high":15394,"low":15224,"close":15394,"volume":479521,"rsi_14":33.9,"sma_20":15747.75,"sma_60":15454.05,"sma_120":13962.98},{"date":"2026-01-02","open":15344,"high":15528,"low":15309,"close":15528,"volume":735744,"rsi_14":36.82,"sma_20":15742.25,"sma_60":15486.03,"sma_120":13996.58},{"date":"2026-01-05","open":15917,"high":16152,"low":15872,"close":16112,"volume":1191153,"rsi_14":48.17,"sma_20":15754.25,"sma_60":15526.02,"sma_120":14035.01},{"date":"2026-01-06","open":16112,"high":16251,"low":16102,"close":16251,"volume":1084129,"rsi_14":49.8,"sma_20":15768.0,"sma_60":15559.38,"sma_120":14074.11},{"date":"2026-01-07","open":16406,"high":16406,"low":16256,"close":16266,"volume":959178,"rsi_14":61.54,"sma_20":15777.25,"sma_60":15579.28,"sma_120":14112.58},{"date":"2026-01-08","open":16186,"high":16201,"low":16042,"close":16047,"volume":1121637,"rsi_14":65.02,"sma_20":15772.25,"sma_60":15601.83,"sma_120":14148.65},{"date":"2026-01-09","open":15917,"high":16017,"low":15892,"close":15997,"volume":812012,"rsi_14":60.9,"sma_20":15755.5,"sma_60":15622.72,"sma_120":14184.01},{"date":"2026-01-12","open":16386,"high":16431,"low":16271,"close":16301,"volume":1131020,"rsi_14":79.88,"sma_20":15754.0,"sma_60":15646.27,"sma_120":14220.17},{"date":"2026-01-13","open":16575,"high":16740,"low":16575,"close":16735,"volume":1243860,"rsi_14":81.05,"sma_20":15778.75,"sma_60":15673.42,"sma_120":14259.12},{"date":"2026-01-14","open":16770,"high":16840,"low":16770,"close":16780,"volume":1452875,"rsi_14":77.49,"sma_20":15804.5,"sma_60":15707.22,"sma_120":14296.69},{"date":"2026-01-15","open":16396,"high":16849,"low":16371,"close":16849,"volume":1652587,"rsi_14":78.2,"sma_20":15868.25,"sma_60":15736.62,"sma_120":14334.77},{"date":"2026-01-16","open":17049,"high":17169,"low":17004,"close":17169,"volume":1063020,"rsi_14":84.25,"sma_20":15967.0,"sma_60":15770.93,"sma_120":14376.34},{"date":"2026-01-19","open":17044,"high":17126,"low":16969,"close":17009,"volume":1249875,"rsi_14":80.78,"sma_20":16046.75,"sma_60":15803.67,"sma_120":14417.21},{"date":"2026-01-20","open":16994,"high":17059,"low":16889,"close":16889,"volume":1108706,"rsi_14":78.93,"sma_20":16148.25,"sma_60":15837.3,"sma_120":14459.27},{"date":"2026-01-21","open":16695,"high":16810,"low":16670,"close":16755,"volume":1749602,"rsi_14":74.95,"sma_20":16228.75,"sma_60":15863.32,"sma_120":14498.81},{"date":"2026-01-22","open":16974,"high":17114,"low":16944,"close":17034,"volume":1401545,"rsi_14":76.22,"sma_20":16300.75,"sma_60":15886.52,"sma_120":14539.63},{"date":"2026-01-23","open":16894,"high":16994,"low":16845,"close":16989,"volume":1379551,"rsi_14":68.8,"sma_20":16370.5,"sma_60":15905.3,"sma_120":14578.5},{"date":"2026-01-26","open":16695,"high":16745,"low":16580,"close":16690,"volume":901992,"rsi_14":58.8,"sma_20":16430.25,"sma_60":15912.93,"sma_120":14613.26},{"date":"2026-01-27","open":16800,"high":16984,"low":16800,"close":16964,"volume":1063092,"rsi_14":62.68,"sma_20":16506.5,"sma_60":15925.9,"sma_120":14650.68},{"date":"2026-01-28","open":17084,"high":17313,"low":16999,"close":17298,"volume":1246520,"rsi_14":71.83,"sma_20":16602.5,"sma_60":15946.6,"sma_120":14689.73},{"date":"2026-01-29","open":17059,"high":17104,"low":16904,"close":17074,"volume":1112140,"rsi_14":67.37,"sma_20":16686.0,"sma_60":15964.72,"sma_120":14729.68},{"date":"2026-01-30","open":16979,"high":17084,"low":16764,"close":16779,"volume":1386656,"rsi_14":57.61,"sma_20":16748.0,"sma_60":15980.33,"sma_120":14768.63},{"date":"2026-02-02","open":16570,"high":16709,"low":16350,"close":16415,"volume":1222668,"rsi_14":44.39,"sma_20":16762.5,"sma_60":15994.28,"sma_120":14802.02},{"date":"2026-02-03","open":16939,"high":17044,"low":16909,"close":16959,"volume":1114517,"rsi_14":52.37,"sma_20":16797.25,"sma_60":16012.4,"sma_120":14842.22},{"date":"2026-02-04","open":16285,"high":16405,"low":16210,"close":16315,"volume":1904300,"rsi_14":43.23,"sma_20":16799.0,"sma_60":16024.35,"sma_120":14876.54},{"date":"2026-02-05","open":15906,"high":16011,"low":15746,"close":15931,"volume":1935914,"rsi_14":34.79,"sma_20":16792.5,"sma_60":16028.47,"sma_120":14905.84},{"date":"2026-02-06","open":15532,"high":15886,"low":14953,"close":15876,"volume":2169641,"rsi_14":35.7,"sma_20":16785.75,"sma_60":16028.17,"sma_120":14934.35},{"date":"2026-02-09","open":16874,"high":16934,"low":16739,"close":16739,"volume":1343871,"rsi_14":48.27,"sma_20":16807.0,"sma_60":16043.53,"sma_120":14970.23},{"date":"2026-02-10","open":17014,"high":17114,"low":16979,"close":17074,"volume":2595287,"rsi_14":53.07,"sma_20":16823.25,"sma_60":16063.23,"sma_120":15007.24},{"date":"2026-02-11","open":17064,"high":17109,"low":16984,"close":16999,"volume":1766105,"rsi_14":49.47,"sma_20":16833.5,"sma_60":16095.23,"sma_120":15043.79},{"date":"2026-02-12","open":17143,"high":17223,"low":17143,"close":17178,"volume":1348538,"rsi_14":51.79,"sma_20":16849.25,"sma_60":16126.33,"sma_120":15083.63},{"date":"2026-02-13","open":16849,"high":16969,"low":16829,"close":16869,"volume":1390928,"rsi_14":51.68,"sma_20":16833.5,"sma_60":16158.9,"sma_120":15120.48},{"date":"2026-02-19","open":17054,"high":17143,"low":17054,"close":17084,"volume":764200,"rsi_14":51.08,"sma_20":16836.5,"sma_60":16197.38,"sma_120":15162.26},{"date":"2026-02-20","open":17084,"high":17104,"low":17014,"close":17044,"volume":562365,"rsi_14":47.03,"sma_20":16843.5,"sma_60":16219.42,"sma_120":15203.12},{"date":"2026-02-23","open":17089,"high":17089,"low":16874,"close":16879,"volume":841347,"rsi_14":47.82,"sma_20":16849.0,"sma_60":16255.98,"sma_120":15244.37},{"date":"2026-02-24","open":17054,"high":17238,"low":17054,"close":17158,"volume":1141857,"rsi_14":54.26,"sma_20":16854.5,"sma_60":16296.8,"sma_120":15285.61},{"date":"2026-02-25","open":17368,"high":17483,"low":17283,"close":17293,"volume":1546169,"rsi_14":60.4,"sma_20":16869.0,"sma_60":16331.98,"sma_120":15327.6},{"date":"2026-02-26","open":17378,"high":17503,"low":17333,"close":17463,"volume":1336149,"rsi_14":56.55,"sma_20":16907.0,"sma_60":16369.0,"sma_120":15369.19},{"date":"2026-02-27","open":16894,"high":16954,"low":16849,"close":16939,"volume":784757,"rsi_14":58.37,"sma_20":16905.0,"sma_60":16391.92,"sma_120":15407.98},{"date":"2026-03-03","open":16925,"high":16935,"low":16565,"close":16565,"volume":1081540,"rsi_14":58.06,"sma_20":16866.0,"sma_60":16406.83,"sma_120":15442.07},{"date":"2026-03-04","open":16495,"high":16558,"low":16111,"close":16136,"volume":1290073,"rsi_14":52.81,"sma_20":16817.6,"sma_60":16417.12,"sma_120":15475.49},{"date":"2026-03-05","open":16849,"high":16939,"low":16779,"close":16814,"volume":1053663,"rsi_14":50.57,"sma_20":16817.85,"sma_60":16436.03,"sma_120":15514.9},{"date":"2026-03-06","open":16819,"high":16934,"low":16804,"close":16924,"volume":491425,"rsi_14":47.58,"sma_20":16841.85,"sma_60":16452.87,"sma_120":15556.31},{"date":"2026-03-09","open":16066,"high":16086,"low":15801,"close":15901,"volume":959127,"rsi_14":37.91,"sma_20":16787.45,"sma_60":16450.9,"sma_120":15588.44},{"date":"2026-03-10","open":16739,"high":16809,"low":16625,"close":16664,"volume":1149548,"rsi_14":44.81,"sma_20":16803.45,"sma_60":16459.9,"sma_120":15624.52},{"date":"2026-03-11","open":16939,"high":17064,"low":16889,"close":16934,"volume":686614,"rsi_14":50.34,"sma_20":16852.2,"sma_60":16472.32,"sma_120":15662.27},{"date":"2026-03-12","open":16929,"high":16949,"low":16834,"close":16899,"volume":1375706,"rsi_14":47.86,"sma_20":16901.95,"sma_60":16481.07,"sma_120":15698.24},{"date":"2026-03-13","open":16669,"high":16834,"low":16589,"close":16789,"volume":2204891,"rsi_14":47.2,"sma_20":16902.95,"sma_60":16487.98,"sma_120":15732.54},{"date":"2026-03-16","open":16709,"high":16789,"low":16644,"close":16764,"volume":913183,"rsi_14":48.54,"sma_20":16885.95,"sma_60":16495.98,"sma_120":15764.14},{"date":"2026-03-17","open":16844,"high":16849,"low":16719,"close":16734,"volume":2018725,"rsi_14":45.17,"sma_20":16871.2,"sma_60":16503.07,"sma_120":15795.33},{"date":"2026-03-18","open":16899,"high":17084,"low":16879,"close":17069,"volume":1897723,"rsi_14":47.4,"sma_20":16864.2,"sma_60":16527.23,"sma_120":15828.98},{"date":"2026-03-19","open":16879,"high":16984,"low":16849,"close":16879,"volume":1100766,"rsi_14":43.76,"sma_20":16863.2,"sma_60":16554.57,"sma_120":15860.0},{"date":"2026-03-20","open":16904,"high":17039,"low":16904,"close":16989,"volume":1911302,"rsi_14":50.22,"sma_20":16856.95,"sma_60":16580.07,"sma_120":15892.44},{"date":"2026-03-23","open":16615,"high":16685,"low":16540,"close":16585,"volume":1700897,"rsi_14":50.22,"sma_20":16832.45,"sma_60":16608.07,"sma_120":15921.22},{"date":"2026-03-24","open":16919,"high":16999,"low":16794,"close":16884,"volume":1416347,"rsi_14":58.53,"sma_20":16831.2,"sma_60":16636.32,"sma_120":15950.33},{"date":"2026-03-25","open":17248,"high":17368,"low":17233,"close":17303,"volume":1365810,"rsi_14":55.94,"sma_20":16836.95,"sma_60":16664.07,"sma_120":15982.77},{"date":"2026-03-26","open":17408,"high":17493,"low":17313,"close":17343,"volume":936103,"rsi_14":55.18,"sma_20":16837.95,"sma_60":16692.48,"sma_120":16013.17},{"date":"2026-03-27","open":16809,"high":16949,"low":16734,"close":16884,"volume":1216277,"rsi_14":64.07,"sma_20":16807.45,"sma_60":16714.9,"sma_120":16039.75},{"date":"2026-03-30","open":16265,"high":16460,"low":16160,"close":16445,"volume":1474121,"rsi_14":46.56,"sma_20":16781.3,"sma_60":16730.93,"sma_120":16063.09},{"date":"2026-03-31","open":15951,"high":16320,"low":15866,"close":16220,"volume":1303791,"rsi_14":38.58,"sma_20":16764.15,"sma_60":16744.22,"sma_120":16084.35},{"date":"2026-04-01","open":16834,"high":16999,"low":16814,"close":16979,"volume":953667,"rsi_14":51.04,"sma_20":16806.3,"sma_60":16769.97,"sma_120":16112.01},{"date":"2026-04-02","open":17134,"high":17204,"low":16679,"close":16709,"volume":983849,"rsi_14":49.0,"sma_20":16801.05,"sma_60":16788.97,"sma_120":16137.5},{"date":"2026-04-03","open":17054,"high":17089,"low":16954,"close":16959,"volume":211216,"rsi_14":52.3,"sma_20":16802.8,"sma_60":16802.38,"sma_120":16164.2},{"date":"2026-04-06","open":16959,"high":17153,"low":16959,"close":17029,"volume":1360054,"rsi_14":53.78,"sma_20":16860.7,"sma_60":16815.13,"sma_120":16187.26},{"date":"2026-04-07","open":17188,"high":17188,"low":16974,"close":17004,"volume":747174,"rsi_14":49.56,"sma_20":16879.2,"sma_60":16827.22,"sma_120":16203.25},{"date":"2026-04-08","open":17568,"high":17732,"low":17568,"close":17692,"volume":1318892,"rsi_14":59.41,"sma_20":16918.7,"sma_60":16854.47,"sma_120":16228.15},{"date":"2026-04-09","open":17827,"high":17882,"low":17762,"close":17852,"volume":591658,"rsi_14":59.85,"sma_20":16967.95,"sma_60":16885.22,"sma_120":16253.97},{"date":"2026-04-10","open":18121,"high":18336,"low":18106,"close":18276,"volume":595469,"rsi_14":68.91,"sma_20":17043.95,"sma_60":16917.97,"sma_120":16282.12},{"date":"2026-04-13","open":18381,"high":18575,"low":18361,"close":18516,"volume":759460,"rsi_14":68.5,"sma_20":17133.2,"sma_60":16947.47,"sma_120":16310.44},{"date":"2026-04-14","open":18920,"high":19000,"low":18845,"close":18950,"volume":832972,"rsi_14":68.6,"sma_20":17245.7,"sma_60":16983.47,"sma_120":16345.34},{"date":"2026-04-15","open":19169,"high":19339,"low":19014,"close":19124,"volume":1109002,"rsi_14":69.51,"sma_20":17350.2,"sma_60":17021.22,"sma_120":16378.92},{"date":"2026-04-16","open":19199,"high":19434,"low":19199,"close":19434,"volume":504994,"rsi_14":78.72,"sma_20":17479.7,"sma_60":17058.8,"sma_120":16414.87},{"date":"2026-04-17","open":19239,"high":19264,"low":19169,"close":19224,"volume":579093,"rsi_14":82.92,"sma_20":17593.2,"sma_60":17095.55,"sma_120":16449.61},{"date":"2026-04-20","open":19354,"high":19434,"low":19284,"close":19369,"volume":598438,"rsi_14":87.96,"sma_20":17734.2,"sma_60":17136.72,"sma_120":16487.01},{"date":"2026-04-21","open":19424,"high":19563,"low":19424,"close":19503,"volume":1206590,"rsi_14":85.85,"sma_20":17866.95,"sma_60":17182.38,"sma_120":16522.85},{"date":"2026-04-22","open":19733,"high":19808,"low":19663,"close":19788,"volume":870651,"rsi_14":93.44,"sma_20":17992.95,"sma_60":17228.13,"sma_120":16557.33},{"date":"2026-04-23","open":20262,"high":20262,"low":20047,"close":20197,"volume":700740,"rsi_14":93.72,"sma_20":18137.45,"sma_60":17281.47,"sma_120":16593.38},{"date":"2026-04-24","open":20327,"high":20501,"low":20327,"close":20496,"volume":418090,"rsi_14":94.04,"sma_20":18319.95,"sma_60":17344.8,"sma_120":16628.87},{"date":"2026-04-27","open":20970,"high":21893,"low":20970,"close":21549,"volume":877722,"rsi_14":95.78,"sma_20":18577.1,"sma_60":17421.13,"sma_120":16673.52},{"date":"2026-04-28","open":21345,"high":21345,"low":20636,"close":20666,"volume":1185199,"rsi_14":78.82,"sma_20":18801.25,"sma_60":17477.13,"sma_120":16711.87},{"date":"2026-04-29","open":20213,"high":20373,"low":20119,"close":20343,"volume":1655882,"rsi_14":73.11,"sma_20":18970.25,"sma_60":17531.38,"sma_120":16748.05},{"date":"2026-04-30","open":20618,"high":20788,"low":20149,"close":20188,"volume":668053,"rsi_14":68.63,"sma_20":19145.0,"sma_60":17587.97,"sma_120":16784.15},{"date":"2026-05-04","open":20438,"high":20718,"low":20438,"close":20573,"volume":945736,"rsi_14":69.5,"sma_20":19326.5,"sma_60":17657.05,"sma_120":16825.67},{"date":"2026-05-06","open":21152,"high":21267,"low":20923,"close":21023,"volume":1253410,"rsi_14":69.59,"sma_20":19525.5,"sma_60":17724.55,"sma_120":16868.47},{"date":"2026-05-07","open":21547,"high":21652,"low":21422,"close":21652,"volume":1348737,"rsi_14":72.02,"sma_20":19757.25,"sma_60":17813.3,"sma_120":16918.83},{"date":"2026-05-08","open":21402,"high":21827,"low":21352,"close":21827,"volume":806947,"rsi_14":71.34,"sma_20":19963.25,"sma_60":17911.38,"sma_120":16969.92},{"date":"2026-05-11","open":22481,"high":22496,"low":22326,"close":22396,"volume":1124868,"rsi_14":76.62,"sma_20":20189.75,"sma_60":18019.88,"sma_120":17024.03},{"date":"2026-05-12","open":22611,"high":22666,"low":22391,"close":22496,"volume":1005431,"rsi_14":76.45,"sma_20":20400.0,"sma_60":18115.63,"sma_120":17079.58},{"date":"2026-05-13","open":22206,"high":22641,"low":22206,"close":22621,"volume":1197383,"rsi_14":76.41,"sma_20":20604.5,"sma_60":18207.88,"sma_120":17135.56},{"date":"2026-05-14","open":22751,"high":22966,"low":22697,"close":22936,"volume":1240608,"rsi_14":76.53,"sma_20":20803.0,"sma_60":18306.63,"sma_120":17200.93},{"date":"2026-05-15","open":23326,"high":23546,"low":22746,"close":22816,"volume":1939674,"rsi_14":73.17,"sma_20":20986.75,"sma_60":18400.38,"sma_120":17263.36},{"date":"2026-05-18","open":22391,"high":22416,"low":21831,"close":22276,"volume":1101440,"rsi_14":65.04,"sma_20":21128.0,"sma_60":18490.3,"sma_120":17324.6},{"date":"2026-05-19","open":22077,"high":22177,"low":21917,"close":22027,"volume":1104831,"rsi_14":54.51,"sma_20":21267.25,"sma_60":18572.47,"sma_120":17384.92},{"date":"2026-05-20","open":22031,"high":22106,"low":21876,"close":22086,"volume":1186039,"rsi_14":66.59,"sma_20":21402.25,"sma_60":18656.3,"sma_120":17437.86},{"date":"2026-05-21","open":22687,"high":23016,"low":22627,"close":22926,"volume":1441230,"rsi_14":77.41,"sma_20":21572.5,"sma_60":18756.88,"sma_120":17506.43},{"date":"2026-05-22","open":23200,"high":23525,"low":23200,"close":23510,"volume":951359,"rsi_14":82.31,"sma_20":21757.75,"sma_60":18862.55,"sma_120":17579.67},{"date":"2026-05-26","open":23960,"high":24105,"low":23810,"close":23890,"volume":954971,"rsi_14":82.3,"sma_20":21941.5,"sma_60":18972.3,"sma_120":17652.14},{"date":"2026-05-27","open":24329,"high":24354,"low":24109,"close":24114,"volume":1133667,"rsi_14":81.49,"sma_20":22121.5,"sma_60":19082.97,"sma_120":17725.98},{"date":"2026-05-28","open":23859,"high":23914,"low":23405,"close":23610,"volume":1278958,"rsi_14":70.46,"sma_20":22223.5,"sma_60":19193.97,"sma_120":17792.94},{"date":"2026-05-29","open":24114,"high":24509,"low":24114,"close":24509,"volume":1586279,"rsi_14":74.34,"sma_20":22414.75,"sma_60":19326.72,"sma_120":17866.78},{"date":"2026-06-01","open":24524,"high":24990,"low":24524,"close":24714,"volume":1397900,"rsi_14":72.52,"sma_20":22633.5,"sma_60":19470.02,"sma_120":17943.57},{"date":"2026-06-02","open":25248,"high":25498,"low":25073,"close":25473,"volume":1593324,"rsi_14":75.65,"sma_20":22898.0,"sma_60":19614.68,"sma_120":18025.36},{"date":"2026-06-04","open":26237,"high":26237,"low":25573,"close":26037,"volume":1904455,"rsi_14":77.36,"sma_20":23171.5,"sma_60":19766.93,"sma_120":18109.9},{"date":"2026-06-05","open":26032,"high":26032,"low":25648,"close":25728,"volume":1740297,"rsi_14":72.38,"sma_20":23407.0,"sma_60":19931.07,"sma_120":18190.98},{"date":"2026-06-08","open":23175,"high":24953,"low":23170,"close":24064,"volume":1603047,"rsi_14":58.02,"sma_20":23527.75,"sma_60":20054.73,"sma_120":18257.32},{"date":"2026-06-09","open":24750,"high":24974,"low":24480,"close":24859,"volume":1554260,"rsi_14":66.07,"sma_20":23679.5,"sma_60":20187.15,"sma_120":18329.73},{"date":"2026-06-10","open":24339,"high":24429,"low":23894,"close":24194,"volume":1588036,"rsi_14":62.83,"sma_20":23769.5,"sma_60":20309.07,"sma_120":18395.07},{"date":"2026-06-11","open":23231,"high":23944,"low":23211,"close":23939,"volume":1083561,"rsi_14":60.72,"sma_20":23841.75,"sma_60":20428.57,"sma_120":18458.28},{"date":"2026-06-12","open":25213,"high":25358,"low":24918,"close":24953,"volume":943581,"rsi_14":61.49,"sma_20":23958.5,"sma_60":20565.4,"sma_120":18530.69},{"date":"2026-06-15","open":25763,"high":26322,"low":25763,"close":26317,"volume":673353,"rsi_14":64.62,"sma_20":24127.75,"sma_60":20725.48,"sma_120":18614.28},{"date":"2026-06-16","open":26457,"high":26517,"low":26097,"close":26327,"volume":610027,"rsi_14":63.2,"sma_20":24303.5,"sma_60":20880.15,"sma_120":18703.69},{"date":"2026-06-17","open":25408,"high":25773,"low":25288,"close":25758,"volume":731008,"rsi_14":58.58,"sma_20":24477.75,"sma_60":21028.48,"sma_120":18791.53},{"date":"2026-06-18","open":26317,"high":26572,"low":26242,"close":26487,"volume":654912,"rsi_14":64.68,"sma_20":24701.0,"sma_60":21187.15,"sma_120":18883.61},{"date":"2026-06-19","open":27276,"high":27346,"low":26797,"close":26881,"volume":841378,"rsi_14":62.76,"sma_20":24941.0,"sma_60":21359.15,"sma_120":18983.61},{"date":"2026-06-22","open":26617,"high":27271,"low":26617,"close":27271,"volume":1299803,"rsi_14":63.49,"sma_20":25158.5,"sma_60":21532.65,"sma_120":19084.48},{"date":"2026-06-23","open":27276,"high":27316,"low":26337,"close":26337,"volume":759554,"rsi_14":54.47,"sma_20":25300.0,"sma_60":21683.57,"sma_120":19173.82},{"date":"2026-06-24","open":25708,"high":26182,"low":25573,"close":26137,"volume":1057859,"rsi_14":50.54,"sma_20":25412.5,"sma_60":21830.48,"sma_120":19261.48},{"date":"2026-06-25","open":27421,"high":27421,"low":26427,"close":26617,"volume":869431,"rsi_14":54.7,"sma_20":25537.75,"sma_60":21993.07,"sma_120":19353.98},{"date":"2026-06-26","open":26177,"high":26252,"low":25293,"close":25473,"volume":1263810,"rsi_14":57.88,"sma_20":25631.0,"sma_60":22143.87,"sma_120":19437.4},{"date":"2026-06-29","open":25473,"high":25768,"low":25073,"close":25768,"volume":659922,"rsi_14":55.38,"sma_20":25694.0,"sma_60":22303.33,"sma_120":19523.78},{"date":"2026-06-30","open":26382,"high":26836,"low":26342,"close":26727,"volume":481995,"rsi_14":64.49,"sma_20":25794.75,"sma_60":22466.17,"sma_120":19618.07},{"date":"2026-07-01","open":27651,"high":27836,"low":27421,"close":27511,"volume":917787,"rsi_14":69.27,"sma_20":25896.75,"sma_60":22646.58,"sma_120":19717.78},{"date":"2026-07-02","open":26177,"high":26602,"low":25972,"close":25972,"volume":1241193,"rsi_14":55.2,"sma_20":25893.5,"sma_60":22797.17,"sma_120":19799.78},{"date":"2026-07-03","open":24978,"high":25338,"low":24773,"close":25143,"volume":697048,"rsi_14":43.66,"sma_20":25864.25,"sma_60":22932.25,"sma_120":19873.69},{"date":"2026-07-06","open":25533,"high":25533,"low":24788,"close":25038,"volume":749044,"rsi_14":43.11,"sma_20":25913.0,"sma_60":23066.0,"sma_120":19946.61},{"date":"2026-07-07","open":25113,"high":25188,"low":24389,"close":24669,"volume":1049828,"rsi_14":44.05,"sma_20":25903.5,"sma_60":23182.08,"sma_120":20018.28},{"date":"2026-07-08","open":24014,"high":24414,"low":23635,"close":23635,"volume":1527354,"rsi_14":34.92,"sma_20":25875.5,"sma_60":23278.25,"sma_120":20081.73},{"date":"2026-07-09","open":24344,"high":24734,"low":24279,"close":24734,"volume":1878847,"rsi_14":39.43,"sma_20":25915.25,"sma_60":23385.67,"sma_120":20151.82},{"date":"2026-07-10","open":24978,"high":25308,"low":24893,"close":24923,"volume":1505041,"rsi_14":38.21,"sma_20":25913.75,"sma_60":23492.25,"sma_120":20219.86},{"date":"2026-07-13","open":24973,"high":25263,"low":24474,"close":24474,"volume":1285064,"rsi_14":40.17,"sma_20":25821.5,"sma_60":23584.08,"sma_120":20283.78},{"date":"2026-07-14","open":23939,"high":24389,"low":23700,"close":24319,"volume":967173,"rsi_14":40.36,"sma_20":25721.0,"sma_60":23670.42,"sma_120":20345.82},{"date":"2026-07-15","open":24584,"high":25128,"low":24479,"close":24923,"volume":1175350,"rsi_14":41.14,"sma_20":25679.25,"sma_60":23761.67,"sma_120":20410.23},{"date":"2026-07-16","open":24274,"high":24274,"low":23819,"close":23989,"volume":525480,"rsi_14":42.06,"sma_20":25554.25,"sma_60":23840.83,"sma_120":20468.19},{"date":"2026-07-20","open":22865,"high":23175,"low":22586,"close":22586,"volume":818335,"rsi_14":34.78,"sma_20":25339.25,"sma_60":23894.17,"sma_120":20515.44},{"date":"2026-07-21","open":22686,"high":23305,"low":22606,"close":23275,"volume":827790,"rsi_14":33.06,"sma_20":25139.25,"sma_60":23956.75,"sma_120":20569.57},{"date":"2026-07-22","open":23889,"high":24009,"low":23290,"close":23350,"volume":1053783,"rsi_14":28.04,"sma_20":24989.75,"sma_60":24015.83,"sma_120":20621.98},{"date":"2026-07-23","open":23885,"high":24110,"low":23556,"close":23795,"volume":611750,"rsi_14":37.01,"sma_20":24872.5,"sma_60":24075.5,"sma_120":20678.48},{"date":"2026-07-24","open":23754,"high":23844,"low":23170,"close":23315,"volume":676581,"rsi_14":38.62,"sma_20":24707.25,"sma_60":24122.17,"sma_120":20733.48},{"date":"2026-07-27","open":23315,"high":23380,"low":23010,"close":23375,"volume":1724647,"rsi_14":39.59,"sma_20":24602.25,"sma_60":24152.25,"sma_120":20786.69},{"date":"2026-07-28","open":22136,"high":22211,"low":21412,"close":21477,"volume":1214251,"rsi_14":33.23,"sma_20":24387.5,"sma_60":24165.42,"sma_120":20821.28},{"date":"2026-07-29","open":21347,"high":21592,"low":20263,"close":20643,"volume":1633073,"rsi_14":33.87,"sma_20":24082.0,"sma_60":24170.08,"sma_120":20850.73},{"date":"2026-07-30","open":20125,"high":20610,"low":19930,"close":20055,"volume":1829452,"rsi_14":23.37,"sma_20":23707.75,"sma_60":24167.5,"sma_120":20877.73},{"date":"2026-07-31","open":21900,"high":22230,"low":21580,"close":21995,"volume":1445050,"rsi_14":36.04,"sma_20":23507.5,"sma_60":24190.83,"sma_120":20923.94},{"date":"2026-08-03","open":21995,"high":22050,"low":21590,"close":21675,"volume":542240,"rsi_14":36.49,"sma_20":23332.75,"sma_60":24201.33,"sma_120":20962.94},{"date":"2026-08-04","open":21940,"high":21980,"low":21380,"close":21975,"volume":329511,"rsi_14":38.82,"sma_20":23178.25,"sma_60":24206.33,"sma_120":21009.82},{"date":"2026-08-05","open":22915,"high":23000,"low":22620,"close":22840,"volume":570923,"rsi_14":40.29,"sma_20":23085.5,"sma_60":24222.83,"sma_120":21067.11},{"date":"2026-08-06","open":22470,"high":22555,"low":22175,"close":22395,"volume":1398532,"rsi_14":42.19,"sma_20":23022.25,"sma_60":24222.42,"sma_120":21121.15},{"date":"2026-08-07","open":22820,"high":22850,"low":22520,"close":22650,"volume":1857353,"rsi_14":50.22,"sma_20":22916.75,"sma_60":24224.58,"sma_120":21170.11},{"date":"2026-08-10","open":22710,"high":23055,"low":22710,"close":23040,"volume":723428,"rsi_14":48.67,"sma_20":22808.45,"sma_60":24210.48,"sma_120":21208.63},{"date":"2026-08-11","open":22430,"high":22585,"low":22375,"close":22490,"volume":543438,"rsi_14":45.4,"sma_20":22709.15,"sma_60":24203.03,"sma_120":21254.09},{"date":"2026-08-12","open":22555,"high":22660,"low":22440,"close":22660,"volume":597761,"rsi_14":43.76,"sma_20":22626.1,"sma_60":24200.42,"sma_120":21299.47},{"date":"2026-08-13","open":22945,"high":23125,"low":22935,"close":23125,"volume":392772,"rsi_14":48.94,"sma_20":22536.1,"sma_60":24214.53,"sma_120":21351.3},{"date":"2026-08-14","open":23185,"high":23210,"low":22955,"close":23035,"volume":579396,"rsi_14":48.12,"sma_20":22488.3,"sma_60":24231.32,"sma_120":21400.59},{"date":"2026-08-18","open":23090,"high":23145,"low":22625,"close":22685,"volume":601946,"rsi_14":57.97,"sma_20":22493.15,"sma_60":24241.27,"sma_120":21447.3},{"date":"2026-08-19","open":22145,"high":22145,"low":21680,"close":21720,"volume":469280,"rsi_14":56.99,"sma_20":22415.3,"sma_60":24221.15,"sma_120":21487.34},{"date":"2026-08-20","open":21580,"high":21725,"low":21400,"close":21650,"volume":1040717,"rsi_14":61.11,"sma_20":22330.2,"sma_60":24190.12,"sma_120":21524.47},{"date":"2026-08-21","open":21520,"high":21525,"low":21350,"close":21515,"volume":694196,"rsi_14":45.53,"sma_20":22216.15,"sma_60":24150.52,"sma_120":21559.34},{"date":"2026-08-24","open":21515,"high":21515,"low":20875,"close":20955,"volume":478931,"rsi_14":43.58,"sma_20":22098.05,"sma_60":24097.83,"sma_120":21588.13},{"date":"2026-08-25","open":20800,"high":21110,"low":20620,"close":21110,"volume":589704,"rsi_14":42.09,"sma_20":21984.7,"sma_60":24056.13,"sma_120":21622.59},{"date":"2026-08-26","open":21125,"high":21295,"low":21015,"close":21190,"volume":434302,"rsi_14":32.37,"sma_20":21970.25,"sma_60":24000.78,"sma_120":21661.09},{"date":"2026-08-27","open":21660,"high":21720,"low":21380,"close":21535,"volume":713712,"rsi_14":40.61,"sma_20":22014.75,"sma_60":23947.77,"sma_120":21706.03},{"date":"2026-08-28","open":21555,"high":21680,"low":21450,"close":21460,"volume":444415,"rsi_14":36.48,"sma_20":22085.0,"sma_60":23880.85,"sma_120":21744.7},{"date":"2026-08-31","open":21370,"high":21370,"low":20790,"close":20985,"volume":473123,"rsi_14":27.09,"sma_20":22034.5,"sma_60":23796.62,"sma_120":21778.49},{"date":"2026-09-01","open":20985,"high":21075,"low":20850,"close":21015,"volume":427316,"rsi_14":31.4,"sma_20":22001.5,"sma_60":23718.03,"sma_120":21821.06},{"date":"2026-09-02","open":20620,"high":20695,"low":20410,"close":20425,"volume":291471,"rsi_14":24.52,"sma_20":21924.0,"sma_60":23657.35,"sma_120":21852.35},{"date":"2026-09-03","open":20515,"high":20630,"low":20390,"close":20485,"volume":322411,"rsi_14":16.83,"sma_20":21806.25,"sma_60":23584.43,"sma_120":21881.89},{"date":"2026-09-04","open":20495,"high":20685,"low":20495,"close":20635,"volume":345252,"rsi_14":20.3,"sma_20":21718.25,"sma_60":23525.08,"sma_120":21912.97},{"date":"2026-09-07","open":20860,"high":21000,"low":20740,"close":20930,"volume":236165,"rsi_14":27.98,"sma_20":21632.25,"sma_60":23474.9,"sma_120":21947.43},{"date":"2026-09-08","open":20915,"high":21225,"low":20910,"close":21045,"volume":540387,"rsi_14":39.23,"sma_20":21532.5,"sma_60":23409.73,"sma_120":21983.06},{"date":"2026-09-09","open":21150,"high":21345,"low":21150,"close":21225,"volume":372054,"rsi_14":43.45,"sma_20":21469.25,"sma_60":23324.83,"sma_120":22020.43},{"date":"2026-09-10","open":21185,"high":21185,"low":20935,"close":21055,"volume":483554,"rsi_14":42.99,"sma_20":21389.0,"sma_60":23236.93,"sma_120":22053.6},{"date":"2026-09-11","open":20715,"high":20820,"low":20580,"close":20790,"volume":560768,"rsi_14":47.24,"sma_20":21272.25,"sma_60":23154.1,"sma_120":22086.14},{"date":"2026-09-14","open":20575,"high":20660,"low":20350,"close":20380,"volume":349358,"rsi_14":38.73,"sma_20":21139.5,"sma_60":23052.28,"sma_120":22114.35},{"date":"2026-09-15","open":20020,"high":20180,"low":19970,"close":20180,"volume":509505,"rsi_14":34.97,"sma_20":21014.25,"sma_60":22940.57,"sma_120":22144.27},{"date":"2026-09-16","open":20225,"high":20430,"low":20210,"close":20425,"volume":896594,"rsi_14":32.98,"sma_20":20949.5,"sma_60":22826.43,"sma_120":22173.72},{"date":"2026-09-17","open":20740,"high":20810,"low":20665,"close":20775,"volume":420153,"rsi_14":40.31,"sma_20":20905.75,"sma_60":22733.7,"sma_120":22202.6},{"date":"2026-09-18","open":21205,"high":21420,"low":21130,"close":21400,"volume":419920,"rsi_14":55.63,"sma_20":20900.0,"sma_60":22654.72,"sma_120":22236.35},{"date":"2026-09-21","open":21805,"high":22110,"low":21805,"close":21955,"volume":157924,"rsi_14":61.16,"sma_20":20950.0,"sma_60":22576.98,"sma_120":22278.56},{"date":"2026-09-22","open":22665,"high":22735,"low":21585,"close":22175,"volume":497889,"rsi_14":72.79,"sma_20":21003.25,"sma_60":22521.98,"sma_120":22326.25},{"date":"2026-09-23","open":22470,"high":22570,"low":22335,"close":22570,"volume":323227,"rsi_14":74.97,"sma_20":21072.25,"sma_60":22468.65,"sma_120":22379.11},{"date":"2026-09-28","open":22500,"high":22565,"low":22110,"close":22160,"volume":457984,"rsi_14":67.19,"sma_20":21103.5,"sma_60":22392.5,"sma_120":22422.23},{"date":"2026-09-29","open":22320,"high":22390,"low":22060,"close":22210,"volume":487699,"rsi_14":65.27,"sma_20":21141.0,"sma_60":22304.12,"sma_120":22468.03},{"date":"2026-09-30","open":22600,"high":22680,"low":22435,"close":22455,"volume":462036,"rsi_14":66.32,"sma_20":21214.5,"sma_60":22245.47,"sma_120":22513.78},{"date":"2026-10-01","open":22675,"high":23192,"low":22575,"close":23180,"volume":305078,"rsi_14":70.09,"sma_20":21322.75,"sma_60":22212.72,"sma_120":22564.73},{"date":"2026-10-02","open":22950,"high":23110,"low":22755,"close":22755,"volume":470920,"rsi_14":66.6,"sma_20":21439.25,"sma_60":22174.63,"sma_120":22612.36},{"date":"2026-10-06","open":23405,"high":23480,"low":23310,"close":23425,"volume":304797,"rsi_14":73.85,"sma_20":21586.25,"sma_60":22153.87,"sma_120":22659.82},{"date":"2026-10-07","open":23360,"high":23440,"low":23280,"close":23355,"volume":345900,"rsi_14":78.69,"sma_20":21722.25,"sma_60":22149.17,"sma_120":22705.36},{"date":"2026-10-08","open":23180,"high":23180,"low":22900,"close":22900,"volume":242344,"rsi_14":75.0,"sma_20":21820.75,"sma_60":22118.57,"sma_120":22743.57},{"date":"2026-10-12","open":22365,"high":22390,"low":22165,"close":22165,"volume":1350778,"rsi_14":64.67,"sma_20":21876.75,"sma_60":22072.57,"sma_120":22773.65},{"date":"2026-10-13","open":21620,"high":21685,"low":21410,"close":21505,"volume":425953,"rsi_14":55.85,"sma_20":21890.75,"sma_60":22023.05,"sma_120":22794.61},{"date":"2026-10-14","open":21735,"high":21895,"low":21490,"close":21585,"volume":519315,"rsi_14":51.62,"sma_20":21917.25,"sma_60":21977.45,"sma_120":22814.78},{"date":"2026-10-15","open":20485,"high":20835,"low":20485,"close":20675,"volume":643102,"rsi_14":39.42,"sma_20":21911.5,"sma_60":21906.62,"sma_120":22824.78},{"date":"2026-10-16","open":20515,"high":20782,"low":20365,"close":20425,"volume":541089,"rsi_14":35.61,"sma_20":21913.75,"sma_60":21847.18,"sma_120":22834.44},{"date":"2026-10-19","open":19945,"high":20220,"low":19920,"close":20210,"volume":940880,"rsi_14":30.0,"sma_20":21915.25,"sma_60":21807.55,"sma_120":22841.11},{"date":"2026-10-20","open":20085,"high":20085,"low":19725,"close":19780,"volume":902676,"rsi_14":29.9,"sma_20":21883.0,"sma_60":21749.27,"sma_120":22843.07},{"date":"2026-10-21","open":20220,"high":20395,"low":20020,"close":20065,"volume":1328904,"rsi_14":32.58,"sma_20":21847.5,"sma_60":21694.48,"sma_120":22845.03},{"date":"2026-10-22","open":19920,"high":20125,"low":19525,"close":19555,"volume":436676,"rsi_14":27.41,"sma_20":21755.25,"sma_60":21623.8,"sma_120":22839.32},{"date":"2026-10-23","open":18807,"high":19230,"low":18668,"close":19230,"volume":335366}],"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":19230.0,"price_history":[{"date":"2024-11-26","close":9802.6533},{"date":"2024-11-27","close":9688.5537},{"date":"2024-11-28","close":9609.1797},{"date":"2024-11-29","close":9609.1797},{"date":"2024-12-02","close":9777.8496},{"date":"2024-12-03","close":10100.3057},{"date":"2024-12-04","close":10293.7773},{"date":"2024-12-05","close":10526.9385},{"date":"2024-12-06","close":10392.9951},{"date":"2024-12-09","close":10531.8994},{"date":"2024-12-10","close":10308.6611},{"date":"2024-12-11","close":10100.3057},{"date":"2024-12-12","close":10368.1904},{"date":"2024-12-13","close":10581.5088},{"date":"2024-12-16","close":10824.5908},{"date":"2024-12-17","close":11027.9863},{"date":"2024-12-18","close":10859.3154},{"date":"2024-12-19","close":10571.5879},{"date":"2024-12-20","close":10422.7607},{"date":"2024-12-23","close":10784.9033},{"date":"2024-12-24","close":11037.9072},{"date":"2024-12-26","close":11236.3408},{"date":"2024-12-27","close":11186.7324},{"date":"2024-12-30","close":11132.1641},{"date":"2025-01-02","close":10899.0039},{"date":"2025-01-03","close":11027.9863},{"date":"2025-01-06","close":11365.3242},{"date":"2025-01-07","close":11553.8369},{"date":"2025-01-08","close":11350.4395},{"date":"2025-01-09","close":11246.2627},{"date":"2025-01-10","close":11221.459},{"date":"2025-01-13","close":11008.1416},{"date":"2025-01-14","close":11037.9072},{"date":"2025-01-15","close":10913.8857},{"date":"2025-01-16","close":11211.5371},{"date":"2025-01-17","close":11266.1064},{"date":"2025-01-20","close":11335.5596},{"date":"2025-01-21","close":11320.6768},{"date":"2025-01-22","close":11608.4062},{"date":"2025-01-23","close":11762.1914},{"date":"2025-01-24","close":11651.9775},{"date":"2025-01-31","close":10966.8594},{"date":"2025-02-03","close":10579.6191},{"date":"2025-02-04","close":10768.2754},{"date":"2025-02-05","close":10783.1689},{"date":"2025-02-06","close":11056.2227},{"date":"2025-02-07","close":11086.0098},{"date":"2025-02-10","close":11031.3994},{"date":"2025-02-11","close":11180.3389},{"date":"2025-02-12","close":11195.2324},{"date":"2025-02-13","close":11115.7979},{"date":"2025-02-14","close":11150.5498},{"date":"2025-02-17","close":11140.6201},{"date":"2025-02-18","close":11145.5869},{"date":"2025-02-19","close":11071.1162},{"date":"2025-02-20","close":10981.7529},{"date":"2025-02-21","close":10942.0371},{"date":"2025-02-24","close":10683.877},{"date":"2025-02-25","close":10301.5986},{"date":"2025-02-26","close":10207.2715},{"date":"2025-02-27","close":10475.3604},{"date":"2025-02-28","close":9949.1113},{"date":"2025-03-04","close":9631.376},{"date":"2025-03-05","close":9864.7119},{"date":"2025-03-06","close":9685.9863},{"date":"2025-03-07","close":9586.6924},{"date":"2025-03-10","close":9586.6924},{"date":"2025-03-11","close":9244.1338},{"date":"2025-03-12","close":9283.8506},{"date":"2025-03-13","close":9393.0732},{"date":"2025-03-14","close":9527.1182},{"date":"2025-03-17","close":9616.4805},{"date":"2025-03-18","close":9690.9492},{"date":"2025-03-19","close":9611.5156},{"date":"2025-03-20","close":9834.9248},{"date":"2025-03-21","close":9745.5615},{"date":"2025-03-24","close":9869.6768},{"date":"2025-03-25","close":10003.7217},{"date":"2025-03-26","close":9919.3232},{"date":"2025-03-27","close":9537.0479},{"date":"2025-03-28","close":9323.5684},{"date":"2025-03-31","close":8985.9736},{"date":"2025-04-01","close":9060.4424},{"date":"2025-04-02","close":9120.0195},{"date":"2025-04-03","close":8851.9297},{"date":"2025-04-04","close":8295.8896},{"date":"2025-04-07","close":7218.5659},{"date":"2025-04-08","close":8102.27},{"date":"2025-04-09","close":7859.0029},{"date":"2025-04-10","close":9000.8672},{"date":"2025-04-11","close":8737.7432},{"date":"2025-04-14","close":8891.6455},{"date":"2025-04-15","close":8648.3789},{"date":"2025-04-16","close":8305.8193},{"date":"2025-04-17","close":8459.7227},{"date":"2025-04-18","close":8295.8896},{"date":"2025-04-21","close":8127.0928},{"date":"2025-04-22","close":8037.7295},{"date":"2025-04-23","close":8395.1826},{"date":"2025-04-24","close":8524.2637},{"date":"2025-04-25","close":9015.7617},{"date":"2025-04-28","close":9085.2666},{"date":"2025-04-29","close":9072.335},{"date":"2025-04-30","close":8918.1455},{"date":"2025-05-02","close":9037.5166},{"date":"2025-05-07","close":9166.8369},{"date":"2025-05-08","close":9335.9492},{"date":"2025-05-09","close":9380.7139},{"date":"2025-05-12","close":9634.3809},{"date":"2025-05-13","close":9942.7607},{"date":"2025-05-14","close":10474.9648},{"date":"2025-05-15","close":10340.6699},{"date":"2025-05-16","close":10261.0889},{"date":"2025-05-19","close":10077.0547},{"date":"2025-05-20","close":10166.585},{"date":"2025-05-21","close":10126.7949},{"date":"2025-05-22","close":10007.4209},{"date":"2025-05-23","close":9942.7607},{"date":"2025-05-26","close":9927.8389},{"date":"2025-05-27","close":9982.5508},{"date":"2025-05-28","close":10196.4277},{"date":"2025-05-29","close":10469.9902},{"date":"2025-05-30","close":10181.5059},{"date":"2025-06-02","close":9883.0742},{"date":"2025-06-04","close":10345.6445},{"date":"2025-06-05","close":10325.748},{"date":"2025-06-09","close":10256.1133},{"date":"2025-06-10","close":10514.7549},{"date":"2025-06-11","close":10698.7891},{"date":"2025-06-12","close":10609.2588},{"date":"2025-06-13","close":10544.5996},{"date":"2025-06-16","close":10529.6768},{"date":"2025-06-17","close":10713.7109},{"date":"2025-06-18","close":10768.4229},{"date":"2025-06-19","close":10783.3447},{"date":"2025-06-20","close":10743.5537},{"date":"2025-06-23","close":10698.7891},{"date":"2025-06-24","close":10892.7705},{"date":"2025-06-25","close":11121.5684},{"date":"2025-06-26","close":11310.5752},{"date":"2025-06-27","close":11370.2617},{"date":"2025-06-30","close":11459.791},{"date":"2025-07-01","close":11439.8955},{"date":"2025-07-02","close":11295.6523},{"date":"2025-07-03","close":11514.502},{"date":"2025-07-04","close":11524.4502},{"date":"2025-07-07","close":11539.3721},{"date":"2025-07-08","close":11544.3467},{"date":"2025-07-09","close":11604.0322},{"date":"2025-07-10","close":11693.5615},{"date":"2025-07-11","close":11763.1963},{"date":"2025-07-14","close":11798.0127},{"date":"2025-07-15","close":12006.915},{"date":"2025-07-16","close":12106.3936},{"date":"2025-07-17","close":12315.2959},{"date":"2025-07-18","close":12325.2432},{"date":"2025-07-21","close":12225.7656},{"date":"2025-07-22","close":12151.1582},{"date":"2025-07-23","close":11887.5439},{"date":"2025-07-24","close":12056.6543},{"date":"2025-07-25","close":12181.001},{"date":"2025-07-28","close":12370.0088},{"date":"2025-07-29","close":12563.9873},{"date":"2025-07-30","close":12520.1631},{"date":"2025-07-31","close":12659.6084},{"date":"2025-08-01","close":12310.9961},{"date":"2025-08-04","close":12136.6904},{"date":"2025-08-05","close":12440.4805},{"date":"2025-08-06","close":12166.5713},{"date":"2025-08-07","close":12226.332},{"date":"2025-08-08","close":12445.4619},{"date":"2025-08-11","close":12485.3018},{"date":"2025-08-12","close":12465.3818},{"date":"2025-08-13","close":12664.5889},{"date":"2025-08-14","close":12644.668},{"date":"2025-08-18","close":12430.5205},{"date":"2025-08-19","close":12480.3223},{"date":"2025-08-20","close":12101.8291},{"date":"2025-08-21","close":12171.5508},{"date":"2025-08-22","close":11962.3838},{"date":"2025-08-25","close":12241.2734},{"date":"2025-08-26","close":12286.0947},{"date":"2025-08-27","close":12505.2227},{"date":"2025-08-28","close":12315.9766},{"date":"2025-08-29","close":12475.3418},{"date":"2025-09-01","close":12126.7295},{"date":"2025-09-02","close":12086.8877},{"date":"2025-09-03","close":11957.4043},{"date":"2025-09-04","close":12047.0479},{"date":"2025-09-05","close":12335.8975},{"date":"2025-09-08","close":12405.6191},{"date":"2025-09-09","close":12584.9062},{"date":"2025-09-10","close":12674.5488},{"date":"2025-09-11","close":12973.3594},{"date":"2025-09-12","close":12993.2793},{"date":"2025-09-15","close":13033.1211},{"date":"2025-09-16","close":13157.625},{"date":"2025-09-17","close":13097.8643},{"date":"2025-09-18","close":13132.7246},{"date":"2025-09-19","close":13391.6943},{"date":"2025-09-22","close":13411.6143},{"date":"2025-09-23","close":13695.4844},{"date":"2025-09-24","close":13695.4844},{"date":"2025-09-25","close":13645.6826},{"date":"2025-09-26","close":13670.584},{"date":"2025-09-29","close":13660.624},{"date":"2025-09-30","close":13650.6641},{"date":"2025-10-01","close":13755.2471},{"date":"2025-10-02","close":14293.1055},{"date":"2025-10-10","close":15114.8359},{"date":"2025-10-13","close":14736.3418},{"date":"2025-10-14","close":14786.1436},{"date":"2025-10-15","close":14930.5693},{"date":"2025-10-16","close":15149.6973},{"date":"2025-10-17","close":14796.1045},{"date":"2025-10-20","close":15129.7764},{"date":"2025-10-21","close":15154.6768},{"date":"2025-10-22","close":15089.9346},{"date":"2025-10-23","close":14915.6289},{"date":"2025-10-24","close":15239.3398},{"date":"2025-10-27","close":15687.5557},{"date":"2025-10-28","close":15906.6836},{"date":"2025-10-29","close":16275.2158},{"date":"2025-10-30","close":16231.3467},{"date":"2025-10-31","close":16101.7354},{"date":"2025-11-03","close":16016.9912},{"date":"2025-11-04","close":15872.4238},{"date":"2025-11-05","close":15608.2158},{"date":"2025-11-06","close":15902.334},{"date":"2025-11-07","close":15628.1553},{"date":"2025-11-10","close":15712.9014},{"date":"2025-11-11","close":15922.2744},{"date":"2025-11-12","close":15847.498},{"date":"2025-11-13","close":15922.2744},{"date":"2025-11-14","close":15109.71},{"date":"2025-11-17","close":15344.0088},{"date":"2025-11-18","close":14945.2031},{"date":"2025-11-19","close":14805.6211},{"date":"2025-11-20","close":15752.7822},{"date":"2025-11-21","close":14715.8896},{"date":"2025-11-24","close":14740.8154},{"date":"2025-11-25","close":15214.3955},{"date":"2025-11-26","close":15274.2168},{"date":"2025-11-27","close":15553.3799},{"date":"2025-11-28","close":15628.1553},{"date":"2025-12-01","close":15478.6035},{"date":"2025-12-02","close":15638.126},{"date":"2025-12-03","close":15872.4238},{"date":"2025-12-04","close":15977.1094},{"date":"2025-12-05","close":16081.7959},{"date":"2025-12-08","close":16146.6025},{"date":"2025-12-09","close":16331.0488},{"date":"2025-12-10","close":16331.0488},{"date":"2025-12-11","close":16241.3174},{"date":"2025-12-12","close":16266.2422},{"date":"2025-12-15","close":15578.3047},{"date":"2025-12-16","close":15199.4414},{"date":"2025-12-17","close":15418.7832},{"date":"2025-12-18","close":14865.4414},{"date":"2025-12-19","close":15149.5898},{"date":"2025-12-22","close":15598.2451},{"date":"2025-12-23","close":15598.2451},{"date":"2025-12-24","close":15498.5439},{"date":"2025-12-26","close":15443.708},{"date":"2025-12-29","close":15383.8877},{"date":"2025-12-30","close":15393.8584},{"date":"2026-01-02","close":15528.4551},{"date":"2026-01-05","close":16111.707},{"date":"2026-01-06","close":16251.2881},{"date":"2026-01-07","close":16266.2422},{"date":"2026-01-08","close":16046.9004},{"date":"2026-01-09","close":15997.0498},{"date":"2026-01-12","close":16301.1377},{"date":"2026-01-13","close":16734.8398},{"date":"2026-01-14","close":16779.7031},{"date":"2026-01-15","close":16849.4941},{"date":"2026-01-16","close":17168.5391},{"date":"2026-01-19","close":17009.0156},{"date":"2026-01-20","close":16889.375},{"date":"2026-01-21","close":16754.7793},{"date":"2026-01-22","close":17033.9414},{"date":"2026-01-23","close":16989.0762},{"date":"2026-01-26","close":16689.9727},{"date":"2026-01-27","close":16964.1523},{"date":"2026-01-28","close":17298.1504},{"date":"2026-01-29","close":17073.6289},{"date":"2026-01-30","close":16779.2559},{"date":"2026-02-02","close":16415.0312},{"date":"2026-02-03","close":16958.873},{"date":"2026-02-04","close":16315.2441},{"date":"2026-02-05","close":15931.0625},{"date":"2026-02-06","close":15876.1797},{"date":"2026-02-09","close":16739.3398},{"date":"2026-02-10","close":17073.6289},{"date":"2026-02-11","close":16998.7891},{"date":"2026-02-12","close":17178.4062},{"date":"2026-02-13","close":16869.0645},{"date":"2026-02-19","close":17083.6074},{"date":"2026-02-20","close":17043.6914},{"date":"2026-02-23","close":16879.043},{"date":"2026-02-24","close":17158.4473},{"date":"2026-02-25","close":17293.1602},{"date":"2026-02-26","close":17462.7988},{"date":"2026-02-27","close":16938.916},{"date":"2026-03-03","close":16564.7129},{"date":"2026-03-04","close":16135.627},{"date":"2026-03-05","close":16814.1816},{"date":"2026-03-06","close":16923.9473},{"date":"2026-03-09","close":15901.126},{"date":"2026-03-10","close":16664.5},{"date":"2026-03-11","close":16933.9258},{"date":"2026-03-12","close":16899.0},{"date":"2026-03-13","close":16789.2344},{"date":"2026-03-16","close":16764.2871},{"date":"2026-03-17","close":16734.3516},{"date":"2026-03-18","close":17068.6387},{"date":"2026-03-19","close":16879.043},{"date":"2026-03-20","close":16988.8086},{"date":"2026-03-23","close":16584.6699},{"date":"2026-03-24","close":16884.0312},{"date":"2026-03-25","close":17303.1387},{"date":"2026-03-26","close":17343.0547},{"date":"2026-03-27","close":16884.0312},{"date":"2026-03-30","close":16444.9668},{"date":"2026-03-31","close":16220.4463},{"date":"2026-04-01","close":16978.832},{"date":"2026-04-02","close":16709.4043},{"date":"2026-04-03","close":16958.873},{"date":"2026-04-06","close":17028.7227},{"date":"2026-04-07","close":17003.7773},{"date":"2026-04-08","close":17692.3105},{"date":"2026-04-09","close":17851.9707},{"date":"2026-04-10","close":18276.0664},{"date":"2026-04-13","close":18515.5566},{"date":"2026-04-14","close":18949.6328},{"date":"2026-04-15","close":19124.2617},{"date":"2026-04-16","close":19433.6016},{"date":"2026-04-17","close":19224.0469},{"date":"2026-04-20","close":19368.7383},{"date":"2026-04-21","close":19503.4531},{"date":"2026-04-22","close":19787.8457},{"date":"2026-04-23","close":20196.9766},{"date":"2026-04-24","close":20496.3379},{"date":"2026-04-27","close":21549.0938},{"date":"2026-04-28","close":20665.9766},{"date":"2026-04-29","close":20343.3203},{"date":"2026-04-30","close":20188.4844},{"date":"2026-05-04","close":20573.0742},{"date":"2026-05-06","close":21022.5957},{"date":"2026-05-07","close":21651.9258},{"date":"2026-05-08","close":21826.7383},{"date":"2026-05-11","close":22396.1309},{"date":"2026-05-12","close":22496.0254},{"date":"2026-05-13","close":22620.8926},{"date":"2026-05-14","close":22935.5566},{"date":"2026-05-15","close":22815.6836},{"date":"2026-05-18","close":22276.2598},{"date":"2026-05-19","close":22026.5254},{"date":"2026-05-20","close":22086.4609},{"date":"2026-05-21","close":22925.5684},{"date":"2026-05-22","close":23509.9453},{"date":"2026-05-26","close":23889.541},{"date":"2026-05-27","close":24114.3008},{"date":"2026-05-28","close":23609.8379},{"date":"2026-05-29","close":24508.8809},{"date":"2026-06-01","close":24713.6621},{"date":"2026-06-02","close":25472.8535},{"date":"2026-06-04","close":26037.252},{"date":"2026-06-05","close":25727.582},{"date":"2026-06-08","close":24064.3535},{"date":"2026-06-09","close":24858.5078},{"date":"2026-06-10","close":24194.2148},{"date":"2026-06-11","close":23939.4863},{"date":"2026-06-12","close":24953.4062},{"date":"2026-06-15","close":26316.9531},{"date":"2026-06-16","close":26326.9434},{"date":"2026-06-17","close":25757.5488},{"date":"2026-06-18","close":26486.7715},{"date":"2026-06-19","close":26881.3516},{"date":"2026-06-22","close":27270.9355},{"date":"2026-06-23","close":26336.9316},{"date":"2026-06-24","close":26137.1445},{"date":"2026-06-25","close":26616.6328},{"date":"2026-06-26","close":25472.8535},{"date":"2026-06-29","close":25767.5391},{"date":"2026-06-30","close":26726.5176},{"date":"2026-07-01","close":27510.6816},{"date":"2026-07-02","close":25972.3203},{"date":"2026-07-03","close":25143.2031},{"date":"2026-07-06","close":25038.3164},{"date":"2026-07-07","close":24668.709},{"date":"2026-07-08","close":23634.8125},{"date":"2026-07-09","close":24733.6406},{"date":"2026-07-10","close":24923.4375},{"date":"2026-07-13","close":24473.918},{"date":"2026-07-14","close":24319.082},{"date":"2026-07-15","close":24923.4375},{"date":"2026-07-16","close":23989.4336},{"date":"2026-07-20","close":22585.9297},{"date":"2026-07-21","close":23275.1953},{"date":"2026-07-22","close":23350.1152},{"date":"2026-07-23","close":23794.6406},{"date":"2026-07-24","close":23315.1523},{"date":"2026-07-27","close":23375.0879},{"date":"2026-07-28","close":21477.1113},{"date":"2026-07-29","close":20643.0},{"date":"2026-07-30","close":20055.0},{"date":"2026-07-31","close":21995.0},{"date":"2026-08-03","close":21675.0},{"date":"2026-08-04","close":21975.0},{"date":"2026-08-05","close":22840.0},{"date":"2026-08-06","close":22395.0},{"date":"2026-08-07","close":22650.0},{"date":"2026-08-10","close":23040.0},{"date":"2026-08-11","close":22490.0},{"date":"2026-08-12","close":22660.0},{"date":"2026-08-13","close":23125.0},{"date":"2026-08-14","close":23035.0},{"date":"2026-08-18","close":22685.0},{"date":"2026-08-19","close":21720.0},{"date":"2026-08-20","close":21650.0},{"date":"2026-08-21","close":21515.0},{"date":"2026-08-24","close":20955.0},{"date":"2026-08-25","close":21110.0},{"date":"2026-08-26","close":21190.0},{"date":"2026-08-27","close":21535.0},{"date":"2026-08-28","close":21460.0},{"date":"2026-08-31","close":20985.0},{"date":"2026-09-01","close":21015.0},{"date":"2026-09-02","close":20425.0},{"date":"2026-09-03","close":20485.0},{"date":"2026-09-04","close":20635.0},{"date":"2026-09-07","close":20930.0},{"date":"2026-09-08","close":21045.0},{"date":"2026-09-09","close":21225.0},{"date":"2026-09-10","close":21055.0},{"date":"2026-09-11","close":20790.0},{"date":"2026-09-14","close":20380.0},{"date":"2026-09-15","close":20180.0},{"date":"2026-09-16","close":20425.0},{"date":"2026-09-17","close":20775.0},{"date":"2026-09-18","close":21400.0},{"date":"2026-09-21","close":21955.0},{"date":"2026-09-22","close":22175.0},{"date":"2026-09-23","close":22570.0},{"date":"2026-09-28","close":22160.0},{"date":"2026-09-29","close":22210.0},{"date":"2026-09-30","close":22455.0},{"date":"2026-10-01","close":23180.0},{"date":"2026-10-02","close":22755.0},{"date":"2026-10-06","close":23425.0},{"date":"2026-10-07","close":23355.0},{"date":"2026-10-08","close":22900.0},{"date":"2026-10-12","close":22165.0},{"date":"2026-10-13","close":21505.0},{"date":"2026-10-14","close":21585.0},{"date":"2026-10-15","close":20675.0},{"date":"2026-10-16","close":20425.0},{"date":"2026-10-19","close":20210.0},{"date":"2026-10-20","close":19780.0},{"date":"2026-10-21","close":20065.0},{"date":"2026-10-22","close":19555.0},{"date":"2026-10-23","close":19115.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7527.0,"foreign_net":22694.0,"institution_net":-15167.0},{"date":"2026-10-21","retail_net":-25153.0,"foreign_net":139743.0,"institution_net":-114590.0},{"date":"2026-10-20","retail_net":51511.0,"foreign_net":1536.0,"institution_net":-53047.0},{"date":"2026-10-19","retail_net":-4985.0,"foreign_net":51254.0,"institution_net":-46269.0},{"date":"2026-10-16","retail_net":30203.0,"foreign_net":-30843.0,"institution_net":640.0},{"date":"2026-10-15","retail_net":-55313.0,"foreign_net":48794.0,"institution_net":6519.0},{"date":"2026-10-14","retail_net":10283.0,"foreign_net":-17509.0,"institution_net":7226.0},{"date":"2026-10-13","retail_net":-39604.0,"foreign_net":-7921.0,"institution_net":47525.0},{"date":"2026-10-12","retail_net":5785.0,"foreign_net":53521.0,"institution_net":-59306.0},{"date":"2026-10-08","retail_net":-5658.0,"foreign_net":-11307.0,"institution_net":16965.0},{"date":"2026-10-07","retail_net":-3224.0,"foreign_net":-2689.0,"institution_net":5913.0},{"date":"2026-10-06","retail_net":-14128.0,"foreign_net":-29920.0,"institution_net":44048.0},{"date":"2026-10-02","retail_net":35534.0,"foreign_net":-26950.0,"institution_net":-8584.0},{"date":"2026-10-01","retail_net":-12822.0,"foreign_net":36063.0,"institution_net":-23241.0},{"date":"2026-09-30","retail_net":-41990.0,"foreign_net":3182.0,"institution_net":38808.0},{"date":"2026-09-29","retail_net":-23557.0,"foreign_net":-32112.0,"institution_net":55669.0},{"date":"2026-09-28","retail_net":-11088.0,"foreign_net":60637.0,"institution_net":-49549.0},{"date":"2026-09-23","retail_net":-50164.0,"foreign_net":-1962.0,"institution_net":52126.0},{"date":"2026-09-22","retail_net":-8465.0,"foreign_net":-41812.0,"institution_net":50277.0},{"date":"2026-09-21","retail_net":-7098.0,"foreign_net":41503.0,"institution_net":-34405.0},{"date":"2026-09-18","retail_net":-19850.0,"foreign_net":-2503.0,"institution_net":22353.0},{"date":"2026-09-17","retail_net":-11431.0,"foreign_net":-29830.0,"institution_net":41261.0},{"date":"2026-09-16","retail_net":-16857.0,"foreign_net":-1972.0,"institution_net":18829.0},{"date":"2026-09-15","retail_net":-16225.0,"foreign_net":-61055.0,"institution_net":77280.0},{"date":"2026-09-14","retail_net":-6381.0,"foreign_net":60217.0,"institution_net":-53836.0},{"date":"2026-09-11","retail_net":-7364.0,"foreign_net":-2787.0,"institution_net":10151.0},{"date":"2026-09-10","retail_net":-34101.0,"foreign_net":-30536.0,"institution_net":64637.0},{"date":"2026-09-09","retail_net":-6525.0,"foreign_net":65682.0,"institution_net":-59157.0},{"date":"2026-09-08","retail_net":-10435.0,"foreign_net":-1512.0,"institution_net":11947.0},{"date":"2026-09-07","retail_net":-23245.0,"foreign_net":5176.0,"institution_net":18069.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-7527.0,"foreign_net":22694.0,"institution_net":-15167.0},"d3":{"retail_net":18831.0,"foreign_net":163973.0,"institution_net":-182804.0},"d7":{"retail_net":-981.0,"foreign_net":215669.0,"institution_net":-214688.0},"d14":{"retail_net":-35098.0,"foreign_net":226466.0,"institution_net":-191368.0},"d30":{"retail_net":-329874.0,"foreign_net":256782.0,"institution_net":73092.0}},"analysis":"최근 5일 외국인 순매수 18.44만, 기관 순매수 -22.84만. 30일 누적: 외국인 25.68만, 기관 7.31만.","foreign_flow":184384.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-228433.0},"insider_trades":[],"price_analysis":{"current":19230.0,"low_30d":18780.0,"support":19250.0,"high_30d":23480.0,"change_1d":-1.7,"change_7d":-4.8,"change_30d":-8.6,"resistance":23010.0,"position_in_range":10.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 미국필라델피아AI반도체나스닥","phase":"above-fold","symbol_resolved":true}