{"status":"ok","report":{"etf":{"aum":6362900000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":27.82},{"name":"SK하이닉스","ticker":"000660","weight":25.93},{"name":"KODEX 200","ticker":"069500","weight":15.01},{"name":"SK스퀘어","ticker":"402340","weight":2.88},{"name":"삼성전기","ticker":"009150","weight":2.2},{"name":"현대차","ticker":"005380","weight":1.32},{"name":"KB금융","ticker":"105560","weight":1.01},{"name":"신한지주","ticker":"055550","weight":0.86},{"name":"삼성물산","ticker":"028260","weight":0.82},{"name":"한화에어로스페이스","ticker":"012450","weight":0.74}],"base_index":"코스피 200 타겟 15% 위클리 커버드콜 지수","aum_display":"6조 3,629억","expense_ratio":0.39,"dividend_yield":null,"holdings_count":10,"tracking_error":1.04},"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":"2026-10-23T09:33:22.304538+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":20.2,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.8,"direction":"higher_better","percentile":25}],"summary":"RSI 20","percentile":25}},"is_etf":true,"signals":[],"summary":"KODEX 200타겟위클리커버드콜(498400)은(는) 코스피 200 타겟 15% 위클리 커버드콜 지수를 추종하는 ETF입니다, 순자산 6조 3,629억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":15.07,"direction":"higher_better","percentile":null}],"summary":"배당수익률 15.07%","value_pct":15.07},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":15.0746},"catalysts":["RSI 20 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1099.403312849783,"grade":"D","trend":"하락","atr_14":803.2142857142857,"rsi_14":20.162381596752383,"sma_20":18906.0,"sma_60":19346.533333333333,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 20.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1099.40)가 시그널선(-728.40)을 하회합니다(데드크로스). 현재가가 SMA20(18906)과 SMA60(19347) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14985~22827 (현재 위치 14%).","bb_lower":14984.625751091844,"bb_upper":22827.374248908156,"macd_signal":-728.3960839167905},"change_pct":0.53,"chart_data":[{"date":"2024-12-03","open":7438,"high":7509,"low":7436,"close":7503,"volume":1295341},{"date":"2024-12-04","open":7385,"high":7464,"low":7355,"close":7432,"volume":1338681},{"date":"2024-12-05","open":7462,"high":7462,"low":7353,"close":7375,"volume":1075700},{"date":"2024-12-06","open":7405,"high":7412,"low":7238,"close":7326,"volume":997258},{"date":"2024-12-09","open":7219,"high":7284,"low":7155,"close":7163,"volume":1317376},{"date":"2024-12-10","open":7221,"high":7306,"low":7218,"close":7303,"volume":962867},{"date":"2024-12-11","open":7288,"high":7367,"low":7269,"close":7367,"volume":1497080},{"date":"2024-12-12","open":7402,"high":7475,"low":7375,"close":7462,"volume":1195654},{"date":"2024-12-13","open":7455,"high":7503,"low":7420,"close":7484,"volume":1260753},{"date":"2024-12-16","open":7548,"high":7548,"low":7457,"close":7462,"volume":966603},{"date":"2024-12-17","open":7486,"high":7486,"low":7377,"close":7390,"volume":1038418},{"date":"2024-12-18","open":7409,"high":7501,"low":7396,"close":7492,"volume":1000505},{"date":"2024-12-19","open":7306,"high":7412,"low":7303,"close":7329,"volume":1384605},{"date":"2024-12-20","open":7309,"high":7309,"low":7178,"close":7239,"volume":1220168},{"date":"2024-12-23","open":7288,"high":7359,"low":7256,"close":7348,"volume":1569288},{"date":"2024-12-24","open":7372,"high":7372,"low":7322,"close":7356,"volume":1187502},{"date":"2024-12-26","open":7387,"high":7387,"low":7313,"close":7318,"volume":1082663},{"date":"2024-12-27","open":7308,"high":7327,"low":7247,"close":7299,"volume":1078866},{"date":"2024-12-30","open":7288,"high":7363,"low":7255,"close":7288,"volume":1095882},{"date":"2025-01-02","open":7284,"high":7304,"low":7233,"close":7284,"volume":1111651},{"date":"2025-01-03","open":7289,"high":7410,"low":7289,"close":7386,"volume":1581866},{"date":"2025-01-06","open":7439,"high":7481,"low":7400,"close":7481,"volume":1122173},{"date":"2025-01-07","open":7493,"high":7537,"low":7461,"close":7466,"volume":960445},{"date":"2025-01-08","open":7416,"high":7543,"low":7397,"close":7534,"volume":1228392},{"date":"2025-01-09","open":7549,"high":7577,"low":7520,"close":7537,"volume":1133151},{"date":"2025-01-10","open":7550,"high":7571,"low":7497,"close":7534,"volume":1029475},{"date":"2025-01-13","open":7488,"high":7515,"low":7427,"close":7481,"volume":1814715},{"date":"2025-01-14","open":7446,"high":7488,"low":7421,"close":7467,"volume":1207984},{"date":"2025-01-15","open":7475,"high":7519,"low":7446,"close":7471,"volume":939434},{"date":"2025-01-16","open":7559,"high":7559,"low":7526,"close":7544,"volume":890411},{"date":"2025-01-17","open":7545,"high":7563,"low":7508,"close":7540,"volume":643780},{"date":"2025-01-20","open":7567,"high":7570,"low":7522,"close":7544,"volume":953173},{"date":"2025-01-21","open":7563,"high":7606,"low":7502,"close":7548,"volume":863349},{"date":"2025-01-22","open":7577,"high":7637,"low":7569,"close":7637,"volume":775669},{"date":"2025-01-23","open":7573,"high":7624,"low":7545,"close":7563,"volume":801605},{"date":"2025-01-24","open":7576,"high":7617,"low":7568,"close":7617,"volume":570757},{"date":"2025-01-31","open":7606,"high":7642,"low":7488,"close":7556,"volume":1895241},{"date":"2025-02-03","open":7462,"high":7488,"low":7306,"close":7363,"volume":2044885},{"date":"2025-02-04","open":7427,"high":7513,"low":7391,"close":7448,"volume":1255797},{"date":"2025-02-05","open":7513,"high":7533,"low":7484,"close":7513,"volume":1084679},{"date":"2025-02-06","open":7533,"high":7575,"low":7520,"close":7575,"volume":2640180},{"date":"2025-02-07","open":7579,"high":7579,"low":7508,"close":7521,"volume":2872877},{"date":"2025-02-10","open":7482,"high":7552,"low":7445,"close":7536,"volume":1457721},{"date":"2025-02-11","open":7566,"high":7605,"low":7543,"close":7579,"volume":1306273},{"date":"2025-02-12","open":7589,"high":7602,"low":7540,"close":7602,"volume":1841836},{"date":"2025-02-13","open":7621,"high":7643,"low":7605,"close":7639,"volume":3237987},{"date":"2025-02-14","open":7644,"high":7698,"low":7641,"close":7682,"volume":1794460},{"date":"2025-02-17","open":7679,"high":7717,"low":7679,"close":7717,"volume":1135529},{"date":"2025-02-18","open":7746,"high":7776,"low":7706,"close":7776,"volume":1056070},{"date":"2025-02-19","open":7799,"high":7853,"low":7783,"close":7838,"volume":1047135},{"date":"2025-02-20","open":7841,"high":7849,"low":7811,"close":7827,"volume":847431},{"date":"2025-02-21","open":7831,"high":7854,"low":7800,"close":7854,"volume":709827},{"date":"2025-02-24","open":7792,"high":7808,"low":7750,"close":7795,"volume":851209},{"date":"2025-02-25","open":7742,"high":7788,"low":7722,"close":7776,"volume":787525},{"date":"2025-02-26","open":7772,"high":7816,"low":7729,"close":7795,"volume":926315},{"date":"2025-02-27","open":7830,"high":7830,"low":7750,"close":7784,"volume":1047135},{"date":"2025-02-28","open":7672,"high":7679,"low":7514,"close":7537,"volume":3360489},{"date":"2025-03-04","open":7505,"high":7576,"low":7475,"close":7529,"volume":1288866},{"date":"2025-03-05","open":7556,"high":7593,"low":7516,"close":7588,"volume":993330},{"date":"2025-03-06","open":7632,"high":7632,"low":7591,"close":7623,"volume":1280456},{"date":"2025-03-07","open":7576,"high":7618,"low":7520,"close":7596,"volume":1385510},{"date":"2025-03-10","open":7556,"high":7631,"low":7549,"close":7631,"volume":1231459},{"date":"2025-03-11","open":7455,"high":7553,"low":7435,"close":7545,"volume":2379553},{"date":"2025-03-12","open":7571,"high":7670,"low":7539,"close":7670,"volume":1486819},{"date":"2025-03-13","open":7682,"high":7712,"low":7607,"close":7626,"volume":1211083},{"date":"2025-03-14","open":7618,"high":7668,"low":7591,"close":7654,"volume":698745},{"date":"2025-03-17","open":7684,"high":7757,"low":7681,"close":7757,"volume":1355608},{"date":"2025-03-18","open":7789,"high":7833,"low":7742,"close":7761,"volume":969030},{"date":"2025-03-19","open":7764,"high":7860,"low":7764,"close":7829,"volume":1263527},{"date":"2025-03-20","open":7868,"high":7893,"low":7833,"close":7865,"volume":923244},{"date":"2025-03-21","open":7860,"high":7905,"low":7840,"close":7892,"volume":842422},{"date":"2025-03-24","open":7892,"high":7927,"low":7861,"close":7884,"volume":1056758},{"date":"2025-03-25","open":7911,"high":7932,"low":7840,"close":7861,"volume":1123791},{"date":"2025-03-26","open":7881,"high":7945,"low":7873,"close":7928,"volume":1165734},{"date":"2025-03-27","open":7866,"high":7908,"low":7831,"close":7841,"volume":1030041},{"date":"2025-03-28","open":7809,"high":7809,"low":7686,"close":7726,"volume":2572306},{"date":"2025-03-31","open":7595,"high":7600,"low":7502,"close":7523,"volume":3851129},{"date":"2025-04-01","open":7571,"high":7641,"low":7530,"close":7622,"volume":2810741},{"date":"2025-04-02","open":7638,"high":7642,"low":7548,"close":7575,"volume":2095087},{"date":"2025-04-03","open":7391,"high":7507,"low":7348,"close":7491,"volume":3555625},{"date":"2025-04-04","open":7409,"high":7552,"low":7349,"close":7432,"volume":4929438},{"date":"2025-04-07","open":7130,"high":7144,"low":6983,"close":7003,"volume":3974307},{"date":"2025-04-08","open":7150,"high":7155,"low":6984,"close":7019,"volume":2989053},{"date":"2025-04-09","open":6980,"high":7018,"low":6862,"close":6899,"volume":1987697},{"date":"2025-04-10","open":7274,"high":7309,"low":7202,"close":7309,"volume":2188217},{"date":"2025-04-11","open":7189,"high":7289,"low":7162,"close":7289,"volume":2087702},{"date":"2025-04-14","open":7331,"high":7367,"low":7312,"close":7339,"volume":902847},{"date":"2025-04-15","open":7347,"high":7416,"low":7347,"close":7403,"volume":1009522},{"date":"2025-04-16","open":7371,"high":7386,"low":7295,"close":7298,"volume":897806},{"date":"2025-04-17","open":7313,"high":7382,"low":7310,"close":7379,"volume":550150},{"date":"2025-04-18","open":7403,"high":7419,"low":7375,"close":7419,"volume":690820},{"date":"2025-04-21","open":7442,"high":7462,"low":7407,"close":7435,"volume":604449},{"date":"2025-04-22","open":7402,"high":7445,"low":7402,"close":7415,"volume":887001},{"date":"2025-04-23","open":7505,"high":7541,"low":7492,"close":7536,"volume":1231401},{"date":"2025-04-24","open":7553,"high":7553,"low":7489,"close":7528,"volume":747337},{"date":"2025-04-25","open":7585,"high":7619,"low":7567,"close":7589,"volume":1322286},{"date":"2025-04-28","open":7600,"high":7620,"low":7582,"close":7609,"volume":981546},{"date":"2025-04-29","open":7617,"high":7684,"low":7607,"close":7653,"volume":1279259},{"date":"2025-04-30","open":7657,"high":7683,"low":7622,"close":7649,"volume":1068939},{"date":"2025-05-02","open":7652,"high":7683,"low":7602,"close":7657,"volume":1316758},{"date":"2025-05-07","open":7717,"high":7739,"low":7680,"close":7717,"volume":1595169},{"date":"2025-05-08","open":7746,"high":7773,"low":7734,"close":7746,"volume":1873875},{"date":"2025-05-09","open":7752,"high":7768,"low":7719,"close":7750,"volume":1730018},{"date":"2025-05-12","open":7777,"high":7854,"low":7777,"close":7854,"volume":2536786},{"date":"2025-05-13","open":7906,"high":7906,"low":7853,"close":7879,"volume":2944633},{"date":"2025-05-14","open":7893,"high":7936,"low":7885,"close":7915,"volume":1801782},{"date":"2025-05-15","open":7913,"high":7930,"low":7870,"close":7878,"volume":1842595},{"date":"2025-05-16","open":7903,"high":7926,"low":7892,"close":7919,"volume":1203877},{"date":"2025-05-19","open":7873,"high":7891,"low":7808,"close":7808,"volume":1944982},{"date":"2025-05-20","open":7886,"high":7902,"low":7844,"close":7849,"volume":1093480},{"date":"2025-05-21","open":7883,"high":7923,"low":7878,"close":7894,"volume":1476693},{"date":"2025-05-22","open":7873,"high":7873,"low":7796,"close":7812,"volume":1280049},{"date":"2025-05-23","open":7837,"high":7849,"low":7817,"close":7825,"volume":702997},{"date":"2025-05-26","open":7827,"high":7915,"low":7827,"close":7915,"volume":1061653},{"date":"2025-05-27","open":7867,"high":7925,"low":7867,"close":7915,"volume":885877},{"date":"2025-05-28","open":7938,"high":8056,"low":7933,"close":8021,"volume":2296220},{"date":"2025-05-29","open":8062,"high":8123,"low":8049,"close":8123,"volume":1947973},{"date":"2025-05-30","open":8097,"high":8116,"low":8038,"close":8058,"volume":1970993},{"date":"2025-06-02","open":8034,"high":8120,"low":8014,"close":8054,"volume":2020619},{"date":"2025-06-04","open":8154,"high":8250,"low":8141,"close":8246,"volume":2563280},{"date":"2025-06-05","open":8290,"high":8439,"low":8282,"close":8401,"volume":3146826},{"date":"2025-06-09","open":8459,"high":8511,"low":8450,"close":8499,"volume":3704569},{"date":"2025-06-10","open":8555,"high":8568,"low":8467,"close":8532,"volume":3433203},{"date":"2025-06-11","open":8562,"high":8693,"low":8557,"close":8663,"volume":3256377},{"date":"2025-06-12","open":8665,"high":8673,"low":8606,"close":8634,"volume":2064215},{"date":"2025-06-13","open":8664,"high":8667,"low":8507,"close":8551,"volume":2438508},{"date":"2025-06-16","open":8572,"high":8692,"low":8527,"close":8692,"volume":2223591},{"date":"2025-06-17","open":8713,"high":8842,"low":8665,"close":8708,"volume":3656853},{"date":"2025-06-18","open":8665,"high":8809,"low":8641,"close":8783,"volume":1901493},{"date":"2025-06-19","open":8848,"high":8848,"low":8742,"close":8795,"volume":1657549},{"date":"2025-06-20","open":8830,"high":8912,"low":8793,"close":8912,"volume":1890547},{"date":"2025-06-23","open":8866,"high":8916,"low":8776,"close":8907,"volume":2183775},{"date":"2025-06-24","open":9027,"high":9169,"low":9027,"close":9169,"volume":2582069},{"date":"2025-06-25","open":9214,"high":9247,"low":9114,"close":9181,"volume":2433247},{"date":"2025-06-26","open":9185,"high":9207,"low":9024,"close":9115,"volume":2295536},{"date":"2025-06-27","open":9156,"high":9176,"low":9047,"close":9086,"volume":2206022},{"date":"2025-06-30","open":9122,"high":9194,"low":9104,"close":9177,"volume":2506572},{"date":"2025-07-01","open":9206,"high":9301,"low":9193,"close":9206,"volume":2841046},{"date":"2025-07-02","open":9184,"high":9202,"low":9036,"close":9156,"volume":4503976},{"date":"2025-07-03","open":9239,"high":9272,"low":9184,"close":9272,"volume":3573936},{"date":"2025-07-04","open":9297,"high":9301,"low":9098,"close":9106,"volume":5975807},{"date":"2025-07-07","open":9053,"high":9145,"low":9013,"close":9123,"volume":2897986},{"date":"2025-07-08","open":9106,"high":9268,"low":9106,"close":9268,"volume":3821072},{"date":"2025-07-09","open":9279,"high":9304,"low":9229,"close":9289,"volume":3262835},{"date":"2025-07-10","open":9298,"high":9401,"low":9281,"close":9401,"volume":4336386},{"date":"2025-07-11","open":9404,"high":9496,"low":9375,"close":9397,"volume":8481835},{"date":"2025-07-14","open":9262,"high":9340,"low":9249,"close":9336,"volume":4270041},{"date":"2025-07-15","open":9324,"high":9382,"low":9278,"close":9382,"volume":3053605},{"date":"2025-07-16","open":9373,"high":9373,"low":9278,"close":9303,"volume":3350954},{"date":"2025-07-17","open":9328,"high":9336,"low":9199,"close":9324,"volume":3037139},{"date":"2025-07-18","open":9349,"high":9366,"low":9278,"close":9332,"volume":2731157},{"date":"2025-07-21","open":9325,"high":9403,"low":9320,"close":9395,"volume":2276286},{"date":"2025-07-22","open":9403,"high":9420,"low":9236,"close":9282,"volume":3159139},{"date":"2025-07-23","open":9329,"high":9355,"low":9195,"close":9307,"volume":2101355},{"date":"2025-07-24","open":9361,"high":9451,"low":9290,"close":9295,"volume":3612789},{"date":"2025-07-25","open":9271,"high":9349,"low":9271,"close":9320,"volume":2004191},{"date":"2025-07-28","open":9391,"high":9403,"low":9287,"close":9365,"volume":2916931},{"date":"2025-07-29","open":9345,"high":9437,"low":9253,"close":9428,"volume":2705665},{"date":"2025-07-30","open":9424,"high":9539,"low":9424,"close":9494,"volume":4372266},{"date":"2025-07-31","open":9552,"high":9577,"low":9457,"close":9490,"volume":2906475},{"date":"2025-08-01","open":9370,"high":9378,"low":9109,"close":9121,"volume":9205909},{"date":"2025-08-04","open":9104,"high":9245,"low":9079,"close":9245,"volume":4391086},{"date":"2025-08-05","open":9329,"high":9378,"low":9275,"close":9341,"volume":3500078},{"date":"2025-08-06","open":9303,"high":9353,"low":9282,"close":9353,"volume":2097995},{"date":"2025-08-07","open":9395,"high":9399,"low":9332,"close":9395,"volume":2752847},{"date":"2025-08-08","open":9395,"high":9425,"low":9354,"close":9378,"volume":3751279},{"date":"2025-08-11","open":9377,"high":9415,"low":9353,"close":9390,"volume":3642865},{"date":"2025-08-12","open":9391,"high":9483,"low":9359,"close":9365,"volume":7152537},{"date":"2025-08-13","open":9440,"high":9462,"low":9365,"close":9444,"volume":2695149},{"date":"2025-08-14","open":9477,"high":9486,"low":9419,"close":9452,"volume":1784518},{"date":"2025-08-18","open":9419,"high":9424,"low":9317,"close":9317,"volume":2744302},{"date":"2025-08-19","open":9327,"high":9335,"low":9230,"close":9246,"volume":2850887},{"date":"2025-08-20","open":9178,"high":9209,"low":9060,"close":9204,"volume":4932809},{"date":"2025-08-21","open":9215,"high":9301,"low":9208,"close":9229,"volume":1906729},{"date":"2025-08-22","open":9283,"high":9325,"low":9266,"close":9288,"volume":1951614},{"date":"2025-08-25","open":9356,"high":9372,"low":9327,"close":9372,"volume":1826204},{"date":"2025-08-26","open":9368,"high":9372,"low":9279,"close":9305,"volume":2002500},{"date":"2025-08-27","open":9305,"high":9318,"low":9246,"close":9309,"volume":2013009},{"date":"2025-08-28","open":9275,"high":9406,"low":9242,"close":9368,"volume":1145116},{"date":"2025-08-29","open":9397,"high":9406,"low":9330,"close":9330,"volume":2329326},{"date":"2025-09-01","open":9139,"high":9168,"low":9039,"close":9062,"volume":4225789},{"date":"2025-09-02","open":9220,"high":9283,"low":9211,"close":9271,"volume":1766340},{"date":"2025-09-03","open":9276,"high":9318,"low":9263,"close":9313,"volume":1993585},{"date":"2025-09-04","open":9312,"high":9356,"low":9308,"close":9330,"volume":2528293},{"date":"2025-09-05","open":9355,"high":9376,"low":9329,"close":9364,"volume":2283878},{"date":"2025-09-08","open":9368,"high":9403,"low":9365,"close":9385,"volume":3320153},{"date":"2025-09-09","open":9413,"high":9496,"low":9401,"close":9490,"volume":2970675},{"date":"2025-09-10","open":9512,"high":9604,"low":9512,"close":9604,"volume":3643164},{"date":"2025-09-11","open":9629,"high":9650,"low":9587,"close":9650,"volume":5851623},{"date":"2025-09-12","open":9715,"high":9771,"low":9680,"close":9762,"volume":4864162},{"date":"2025-09-15","open":9796,"high":9826,"low":9762,"close":9779,"volume":3949369},{"date":"2025-09-16","open":9820,"high":9943,"low":9815,"close":9924,"volume":4540903},{"date":"2025-09-17","open":9889,"high":9889,"low":9808,"close":9830,"volume":3049546},{"date":"2025-09-18","open":9881,"high":9978,"low":9858,"close":9975,"volume":2541654},{"date":"2025-09-19","open":9983,"high":10009,"low":9923,"close":9954,"volume":2171731},{"date":"2025-09-22","open":9990,"high":10067,"low":9985,"close":10027,"volume":2357999},{"date":"2025-09-23","open":10087,"high":10119,"low":10044,"close":10104,"volume":2590462},{"date":"2025-09-24","open":10111,"high":10139,"low":10009,"close":10104,"volume":2585907},{"date":"2025-09-25","open":10040,"high":10116,"low":10027,"close":10099,"volume":2481562},{"date":"2025-09-26","open":10024,"high":10024,"low":9796,"close":9864,"volume":4733873},{"date":"2025-09-29","open":9935,"high":10044,"low":9935,"close":10031,"volume":2302758},{"date":"2025-09-30","open":10036,"high":10056,"low":9992,"close":10010,"volume":1921913},{"date":"2025-10-01","open":10045,"high":10112,"low":10045,"close":10108,"volume":2417429},{"date":"2025-10-02","open":10269,"high":10383,"low":10244,"close":10347,"volume":4873772},{"date":"2025-10-10","open":10507,"high":10658,"low":10470,"close":10599,"volume":6513850},{"date":"2025-10-13","open":10384,"high":10547,"low":10375,"close":10471,"volume":10051257},{"date":"2025-10-14","open":10551,"high":10633,"low":10283,"close":10373,"volume":5120546},{"date":"2025-10-15","open":10408,"high":10620,"low":10405,"close":10620,"volume":2983969},{"date":"2025-10-16","open":10625,"high":10832,"low":10625,"close":10832,"volume":6040254},{"date":"2025-10-17","open":10795,"high":10985,"low":10767,"close":10875,"volume":4118044},{"date":"2025-10-20","open":10930,"high":11053,"low":10813,"close":11053,"volume":3381578},{"date":"2025-10-21","open":11141,"high":11278,"low":11050,"close":11092,"volume":3946837},{"date":"2025-10-22","open":11084,"high":11209,"low":10953,"close":11209,"volume":3027573},{"date":"2025-10-23","open":11049,"high":11257,"low":11013,"close":11114,"volume":2912423},{"date":"2025-10-24","open":11235,"high":11365,"low":11207,"close":11360,"volume":3869717},{"date":"2025-10-27","open":11507,"high":11633,"low":11503,"close":11633,"volume":3819942},{"date":"2025-10-28","open":11516,"high":11543,"low":11407,"close":11521,"volume":5248424},{"date":"2025-10-29","open":11638,"high":11746,"low":11508,"close":11746,"volume":4214987},{"date":"2025-10-30","open":11851,"high":11937,"low":11760,"close":11781,"volume":6510105},{"date":"2025-10-31","open":11810,"high":11915,"low":11736,"close":11915,"volume":4431173},{"date":"2025-11-03","open":11946,"high":12217,"low":11923,"close":12214,"volume":6663847,"rsi_14":90.83,"sma_20":12042.4,"sma_60":10946.1,"sma_120":10185.42},{"date":"2025-11-04","open":12202,"high":12227,"low":11885,"close":11902,"volume":9197433,"rsi_14":77.62,"sma_20":12145.54,"sma_60":10994.32,"sma_120":10224.1},{"date":"2025-11-05","open":11667,"high":11694,"low":11118,"close":11564,"volume":14589719,"rsi_14":64.99,"sma_20":12224.91,"sma_60":11034.7,"sma_120":10259.67},{"date":"2025-11-06","open":11850,"high":11901,"low":11489,"close":11651,"volume":6952536,"rsi_14":65.6,"sma_20":12295.91,"sma_60":11076.41,"sma_120":10295.1},{"date":"2025-11-07","open":11424,"high":11659,"low":11244,"close":11434,"volume":9155702,"rsi_14":57.53,"sma_20":12341.32,"sma_60":11113.43,"sma_120":10328.33},{"date":"2025-11-10","open":11537,"high":11840,"low":11508,"close":11798,"volume":5107777,"rsi_14":62.38,"sma_20":12413.6,"sma_60":11157.38,"sma_120":10364.6},{"date":"2025-11-11","open":11946,"high":12129,"low":11776,"close":11902,"volume":8173788,"rsi_14":62.2,"sma_20":12497.01,"sma_60":11202.95,"sma_120":10402.12},{"date":"2025-11-12","open":11885,"high":12036,"low":11833,"close":12019,"volume":7230666,"rsi_14":65.81,"sma_20":12573.32,"sma_60":11251.12,"sma_120":10440.35},{"date":"2025-11-13","open":11957,"high":12103,"low":11940,"close":12059,"volume":4110931,"rsi_14":63.17,"sma_20":12640.29,"sma_60":11298.65,"sma_120":10479.93},{"date":"2025-11-14","open":11704,"high":11791,"low":11571,"close":11580,"volume":6839875,"rsi_14":49.05,"sma_20":12678.77,"sma_60":11337.31,"sma_120":10514.79},{"date":"2025-11-17","open":11747,"high":11804,"low":11667,"close":11791,"volume":3573772,"rsi_14":54.55,"sma_20":12718.97,"sma_60":11382.25,"sma_120":10551.16},{"date":"2025-11-18","open":11668,"high":11742,"low":11401,"close":11431,"volume":6335701,"rsi_14":44.91,"sma_20":12737.45,"sma_60":11421.95,"sma_120":10585.0},{"date":"2025-11-19","open":11430,"high":11448,"low":11115,"close":11326,"volume":5801570,"rsi_14":42.83,"sma_20":12743.85,"sma_60":11460.5,"sma_120":10617.76},{"date":"2025-11-20","open":11651,"high":11750,"low":11557,"close":11576,"volume":3861421,"rsi_14":44.83,"sma_20":12769.05,"sma_60":11503.14,"sma_120":10652.01},{"date":"2025-11-21","open":11111,"high":11198,"low":11066,"close":11123,"volume":6771670,"rsi_14":34.13,"sma_20":12756.16,"sma_60":11536.46,"sma_120":10682.14},{"date":"2025-11-24","open":11281,"high":11340,"low":11102,"close":11145,"volume":4249346,"rsi_14":37.97,"sma_20":12729.45,"sma_60":11568.67,"sma_120":10711.5},{"date":"2025-11-25","open":11412,"high":11440,"low":11132,"close":11203,"volume":3283458,"rsi_14":43.69,"sma_20":12712.03,"sma_60":11603.15,"sma_120":10740.47},{"date":"2025-11-26","open":11284,"high":11462,"low":11214,"close":11462,"volume":2474961,"rsi_14":46.89,"sma_20":12696.56,"sma_60":11642.28,"sma_120":10772.39},{"date":"2025-11-27","open":11554,"high":11655,"low":11492,"close":11523,"volume":2516037,"rsi_14":51.54,"sma_20":12682.54,"sma_60":11681.44,"sma_120":10804.91},{"date":"2025-11-28","open":11598,"high":11598,"low":11374,"close":11405,"volume":3046004,"rsi_14":42.55,"sma_20":12654.7,"sma_60":11719.13,"sma_120":10834.63},{"date":"2025-12-01","open":11501,"high":11541,"low":11277,"close":11378,"volume":3363586,"rsi_14":39.79,"sma_20":12609.14,"sma_60":11758.81,"sma_120":10862.69},{"date":"2025-12-02","open":11422,"high":11607,"low":11405,"close":11585,"volume":2938210,"rsi_14":41.81,"sma_20":12591.87,"sma_60":11800.83,"sma_120":10891.77},{"date":"2025-12-03","open":11629,"high":11739,"low":11567,"close":11699,"volume":2999922,"rsi_14":43.39,"sma_20":12599.21,"sma_60":11844.2,"sma_120":10921.58},{"date":"2025-12-04","open":11642,"high":11664,"low":11550,"close":11664,"volume":4071214,"rsi_14":51.83,"sma_20":12599.9,"sma_60":11886.6,"sma_120":10949.88},{"date":"2025-12-05","open":11646,"high":11857,"low":11594,"close":11848,"volume":2971486,"rsi_14":51.27,"sma_20":12622.47,"sma_60":11931.72,"sma_120":10980.14},{"date":"2025-12-08","open":11901,"high":12006,"low":11804,"close":12006,"volume":3750810,"rsi_14":64.04,"sma_20":12633.84,"sma_60":11979.37,"sma_120":11012.57},{"date":"2025-12-09","open":11949,"high":11985,"low":11883,"close":11936,"volume":4268182,"rsi_14":65.12,"sma_20":12635.73,"sma_60":12023.8,"sma_120":11043.11},{"date":"2025-12-10","open":11971,"high":12037,"low":11905,"close":11936,"volume":3473895,"rsi_14":60.18,"sma_20":12631.23,"sma_60":12066.19,"sma_120":11073.5},{"date":"2025-12-11","open":12002,"high":12050,"low":11840,"close":11897,"volume":6054470,"rsi_14":78.58,"sma_20":12622.37,"sma_60":12107.0,"sma_120":11102.86},{"date":"2025-12-12","open":11898,"high":11987,"low":11857,"close":11973,"volume":2702547,"rsi_14":72.94,"sma_20":12634.36,"sma_60":12144.02,"sma_120":11131.22},{"date":"2025-12-15","open":11724,"high":11831,"low":11661,"close":11746,"volume":3629020,"rsi_14":61.71,"sma_20":12622.63,"sma_60":12176.68,"sma_120":11156.51},{"date":"2025-12-16","open":11719,"high":11759,"low":11487,"close":11501,"volume":3822846,"rsi_14":45.96,"sma_20":12617.39,"sma_60":12202.32,"sma_120":11179.64},{"date":"2025-12-17","open":11559,"high":11710,"low":11489,"close":11706,"volume":2689766,"rsi_14":50.38,"sma_20":12628.87,"sma_60":12233.31,"sma_120":11202.26},{"date":"2025-12-18","open":11541,"high":11666,"low":11492,"close":11586,"volume":3236205,"rsi_14":50.38,"sma_20":12620.24,"sma_60":12259.49,"sma_120":11223.69},{"date":"2025-12-19","open":11733,"high":11746,"low":11590,"close":11643,"volume":2184618,"rsi_14":52.76,"sma_20":12639.44,"sma_60":12287.11,"sma_120":11246.23},{"date":"2025-12-22","open":11840,"high":11871,"low":11804,"close":11857,"volume":3015257,"rsi_14":52.88,"sma_20":12668.95,"sma_60":12317.23,"sma_120":11270.95},{"date":"2025-12-23","open":11906,"high":11973,"low":11884,"close":11911,"volume":2935648,"rsi_14":51.17,"sma_20":12698.17,"sma_60":12346.93,"sma_120":11295.33},{"date":"2025-12-24","open":11947,"high":11964,"low":11902,"close":11911,"volume":2356275,"rsi_14":52.25,"sma_20":12713.25,"sma_60":12376.62,"sma_120":11319.45},{"date":"2025-12-26","open":11956,"high":12036,"low":11947,"close":11991,"volume":3100701,"rsi_14":49.01,"sma_20":12729.3,"sma_60":12407.83,"sma_120":11344.74},{"date":"2025-12-29","open":12080,"high":12201,"low":12080,"close":12201,"volume":5378911,"rsi_14":50.55,"sma_20":12763.07,"sma_60":12447.08,"sma_120":11370.86},{"date":"2025-12-30","open":12156,"high":12276,"low":12125,"close":12250,"volume":3277044,"rsi_14":54.32,"sma_20":12800.91,"sma_60":12484.15,"sma_120":11398.91},{"date":"2026-01-02","open":12250,"high":12539,"low":12250,"close":12526,"volume":5939619,"rsi_14":61.05,"sma_20":12842.35,"sma_60":12526.59,"sma_120":11429.29},{"date":"2026-01-05","open":12700,"high":12869,"low":12695,"close":12865,"volume":7234394,"rsi_14":68.24,"sma_20":12895.76,"sma_60":12573.29,"sma_120":11461.4},{"date":"2026-01-06","open":12834,"high":13092,"low":12691,"close":13092,"volume":6995398,"rsi_14":74.27,"sma_20":12963.31,"sma_60":12619.7,"sma_120":11495.34},{"date":"2026-01-07","open":13279,"high":13355,"low":13008,"close":13186,"volume":6996038,"rsi_14":83.16,"sma_20":13025.82,"sma_60":12663.21,"sma_120":11529.14},{"date":"2026-01-08","open":13114,"high":13391,"low":13106,"close":13213,"volume":6065334,"rsi_14":93.84,"sma_20":13081.15,"sma_60":12709.53,"sma_120":11563.21},{"date":"2026-01-09","open":13132,"high":13311,"low":13043,"close":13302,"volume":5395108,"rsi_14":93.45,"sma_20":13145.1,"sma_60":12759.28,"sma_120":11597.47},{"date":"2026-01-12","open":13440,"high":13458,"low":13226,"close":13395,"volume":8979078,"rsi_14":100.0,"sma_20":13214.09,"sma_60":12806.21,"sma_120":11632.15},{"date":"2026-01-13","open":13476,"high":13534,"low":13395,"close":13534,"volume":9411363,"rsi_14":100.0,"sma_20":13292.65,"sma_60":12851.77,"sma_120":11668.78},{"date":"2026-01-14","open":13523,"high":13581,"low":13473,"close":13577,"volume":4951688,"rsi_14":91.93,"sma_20":13368.58,"sma_60":12893.9,"sma_120":11703.91},{"date":"2026-01-15","open":13541,"high":13753,"low":13523,"close":13753,"volume":5652026,"rsi_14":92.43,"sma_20":13466.06,"sma_60":12935.88,"sma_120":11740.52},{"date":"2026-01-16","open":13817,"high":13952,"low":13776,"close":13925,"volume":6922915,"rsi_14":93.04,"sma_20":13585.82,"sma_60":12980.22,"sma_120":11778.09},{"date":"2026-01-19","open":13907,"high":14106,"low":13880,"close":14070,"volume":5743517,"rsi_14":93.24,"sma_20":13702.23,"sma_60":13024.98,"sma_120":11817.95},{"date":"2026-01-20","open":14070,"high":14124,"low":13826,"close":13979,"volume":7132259,"rsi_14":88.5,"sma_20":13820.31,"sma_60":13069.87,"sma_120":11856.79},{"date":"2026-01-21","open":13699,"high":14097,"low":13690,"close":14088,"volume":5155301,"rsi_14":88.82,"sma_20":13941.03,"sma_60":13112.21,"sma_120":11896.68},{"date":"2026-01-22","open":14098,"high":14192,"low":13969,"close":14054,"volume":6709580,"rsi_14":88.22,"sma_20":14059.35,"sma_60":13152.58,"sma_120":11937.88},{"date":"2026-01-23","open":14120,"high":14187,"low":13978,"close":14125,"volume":5845993,"rsi_14":86.41,"sma_20":14178.63,"sma_60":13196.28,"sma_120":11979.3},{"date":"2026-01-26","open":14152,"high":14201,"low":14031,"close":14045,"volume":4808515,"rsi_14":80.11,"sma_20":14293.6,"sma_60":13234.47,"sma_120":12019.43},{"date":"2026-01-27","open":14005,"high":14455,"low":13875,"close":14455,"volume":5727507,"rsi_14":83.41,"sma_20":14426.3,"sma_60":13279.38,"sma_120":12062.63},{"date":"2026-01-28","open":14602,"high":14758,"low":14562,"close":14709,"volume":6383326,"rsi_14":85.18,"sma_20":14561.39,"sma_60":13326.39,"sma_120":12108.15},{"date":"2026-01-29","open":14882,"high":14936,"low":14459,"close":14900,"volume":7300815,"rsi_14":85.86,"sma_20":14704.14,"sma_60":13371.4,"sma_120":12158.75},{"date":"2026-01-30","open":14997,"high":15403,"low":14988,"close":15141,"volume":9426135,"rsi_14":85.39,"sma_20":14833.24,"sma_60":13422.49,"sma_120":12208.41},{"date":"2026-02-02","open":14838,"high":15064,"low":14242,"close":14282,"volume":13072010,"rsi_14":59.53,"sma_20":14898.63,"sma_60":13464.53,"sma_120":12249.62},{"date":"2026-02-03","open":14811,"high":15263,"low":14734,"close":15263,"volume":7052957,"rsi_14":72.5,"sma_20":15003.78,"sma_60":13522.33,"sma_120":12299.37},{"date":"2026-02-04","open":15128,"high":15476,"low":15101,"close":15476,"volume":9102833,"rsi_14":72.76,"sma_20":15115.16,"sma_60":13587.82,"sma_120":12350.63},{"date":"2026-02-05","open":15082,"high":15272,"low":14834,"close":14879,"volume":14277520,"rsi_14":61.33,"sma_20":15193.48,"sma_60":13636.16,"sma_120":12396.77},{"date":"2026-02-06","open":14431,"high":14816,"low":14138,"close":14739,"volume":10552620,"rsi_14":57.96,"sma_20":15259.59,"sma_60":13680.14,"sma_120":12441.55},{"date":"2026-02-09","open":15354,"high":15381,"low":15236,"close":15327,"volume":9149272,"rsi_14":64.33,"sma_20":15351.8,"sma_60":13732.37,"sma_120":12491.75},{"date":"2026-02-10","open":15444,"high":15489,"low":15286,"close":15327,"volume":7706065,"rsi_14":63.48,"sma_20":15436.59,"sma_60":13783.87,"sma_120":12541.26},{"date":"2026-02-11","open":15290,"high":15526,"low":15173,"close":15462,"volume":10619930,"rsi_14":63.19,"sma_20":15536.47,"sma_60":13846.47,"sma_120":12591.89},{"date":"2026-02-12","open":15677,"high":15938,"low":15590,"close":15915,"volume":9964567,"rsi_14":64.4,"sma_20":15638.99,"sma_60":13909.23,"sma_120":12645.74},{"date":"2026-02-13","open":15883,"high":16117,"low":15833,"close":15943,"volume":9014487,"rsi_14":65.73,"sma_20":15733.84,"sma_60":13979.02,"sma_120":12700.48},{"date":"2026-02-19","open":16314,"high":16411,"low":16218,"close":16374,"volume":8261654,"rsi_14":65.79,"sma_20":15843.54,"sma_60":14058.21,"sma_120":12759.36},{"date":"2026-02-20","open":16406,"high":16764,"low":16383,"close":16755,"volume":8346844,"rsi_14":66.64,"sma_20":15977.91,"sma_60":14139.49,"sma_120":12821.31},{"date":"2026-02-23","open":17048,"high":17131,"low":16732,"close":16869,"volume":8182050,"rsi_14":66.06,"sma_20":16112.52,"sma_60":14231.0,"sma_120":12883.73},{"date":"2026-02-24","open":16869,"high":17264,"low":16668,"close":17264,"volume":7668137,"rsi_14":68.51,"sma_20":16258.63,"sma_60":14328.98,"sma_120":12948.82},{"date":"2026-02-25","open":17429,"high":17741,"low":17310,"close":17585,"volume":9775178,"rsi_14":83.72,"sma_20":16417.67,"sma_60":14431.49,"sma_120":13017.32},{"date":"2026-02-26","open":17704,"high":18296,"low":17686,"close":18291,"volume":12873290,"rsi_14":82.62,"sma_20":16617.91,"sma_60":14541.59,"sma_120":13091.93},{"date":"2026-02-27","open":17952,"high":18410,"low":17842,"close":18154,"volume":17393690,"rsi_14":79.04,"sma_20":16788.92,"sma_60":14648.17,"sma_120":13164.81},{"date":"2026-03-03","open":17787,"high":17887,"low":16723,"close":16787,"volume":21953914,"rsi_14":78.51,"sma_20":16913.18,"sma_60":14745.88,"sma_120":13232.5},{"date":"2026-03-04","open":15935,"high":16411,"low":14585,"close":14649,"volume":34705476,"rsi_14":52.64,"sma_20":16910.56,"sma_60":14805.21,"sma_120":13282.01},{"date":"2026-03-05","open":16333,"high":16601,"low":15901,"close":16186,"volume":19241200,"rsi_14":59.14,"sma_20":16990.59,"sma_60":14888.73,"sma_120":13344.78},{"date":"2026-03-06","open":15896,"high":16200,"low":15530,"close":16168,"volume":9712264,"rsi_14":58.99,"sma_20":17115.1,"sma_60":14969.83,"sma_120":13407.01},{"date":"2026-03-09","open":14863,"high":15455,"low":14676,"close":15149,"volume":16254020,"rsi_14":50.75,"sma_20":17132.18,"sma_60":15033.09,"sma_120":13459.84},{"date":"2026-03-10","open":16044,"high":16190,"low":15672,"close":16053,"volume":10632791,"rsi_14":54.65,"sma_20":17187.23,"sma_60":15109.4,"sma_120":13520.56},{"date":"2026-03-11","open":16328,"high":16630,"low":16088,"close":16269,"volume":12556901,"rsi_14":55.63,"sma_20":17285.66,"sma_60":15186.76,"sma_120":13583.07},{"date":"2026-03-12","open":16097,"high":16270,"low":15967,"close":16112,"volume":5356351,"rsi_14":52.46,"sma_20":17382.92,"sma_60":15262.54,"sma_120":13643.17},{"date":"2026-03-13","open":15515,"high":15986,"low":15498,"close":15842,"volume":5956337,"rsi_14":48.74,"sma_20":17434.31,"sma_60":15333.4,"sma_120":13699.79},{"date":"2026-03-16","open":15847,"high":16070,"low":15725,"close":16070,"volume":7006731,"rsi_14":49.45,"sma_20":17498.12,"sma_60":15409.12,"sma_120":13758.06},{"date":"2026-03-17","open":16522,"high":16554,"low":16313,"close":16331,"volume":6577664,"rsi_14":48.75,"sma_20":17568.94,"sma_60":15491.33,"sma_120":13817.68},{"date":"2026-03-18","open":16699,"high":17173,"low":16679,"close":17159,"volume":9236885,"rsi_14":51.71,"sma_20":17672.92,"sma_60":15592.66,"sma_120":13884.67},{"date":"2026-03-19","open":16653,"high":17018,"low":16643,"close":16773,"volume":11226851,"rsi_14":45.67,"sma_20":17754.45,"sma_60":15691.37,"sma_120":13946.85},{"date":"2026-03-20","open":16868,"high":16916,"low":16729,"close":16782,"volume":5833382,"rsi_14":46.43,"sma_20":17814.0,"sma_60":15786.59,"sma_120":14009.95},{"date":"2026-03-23","open":15911,"high":15954,"low":15390,"close":15467,"volume":13238415,"rsi_14":43.96,"sma_20":17794.23,"sma_60":15864.15,"sma_120":14061.82},{"date":"2026-03-24","open":16090,"high":16131,"low":15406,"close":15875,"volume":8403482,"rsi_14":59.94,"sma_20":17791.11,"sma_60":15948.22,"sma_120":14117.67},{"date":"2026-03-25","open":16210,"high":16368,"low":16038,"close":16072,"volume":6159995,"rsi_14":51.0,"sma_20":17778.29,"sma_60":16032.09,"sma_120":14174.66},{"date":"2026-03-26","open":15944,"high":15953,"low":15540,"close":15590,"volume":7438335,"rsi_14":47.3,"sma_20":17722.05,"sma_60":16106.12,"sma_120":14226.52},{"date":"2026-03-27","open":15168,"high":15591,"low":14926,"close":15522,"volume":8232536,"rsi_14":55.41,"sma_20":17625.1,"sma_60":16178.87,"sma_120":14277.75},{"date":"2026-03-30","open":14884,"high":15127,"low":14682,"close":15063,"volume":9191373,"rsi_14":42.43,"sma_20":17510.03,"sma_60":16241.75,"sma_120":14324.79},{"date":"2026-03-31","open":14793,"high":14926,"low":14408,"close":14449,"volume":13125743,"rsi_14":35.34,"sma_20":17394.06,"sma_60":16289.54,"sma_120":14368.31},{"date":"2026-04-01","open":15289,"high":15780,"low":15104,"close":15696,"volume":10834065,"rsi_14":48.58,"sma_20":17463.6,"sma_60":16359.44,"sma_120":14421.79},{"date":"2026-04-02","open":15898,"high":15967,"low":14747,"close":14990,"volume":14499011,"rsi_14":45.51,"sma_20":17410.29,"sma_60":16411.37,"sma_120":14468.98},{"date":"2026-04-03","open":15805,"high":15952,"low":15678,"close":15858,"volume":5870988,"rsi_14":47.05,"sma_20":17381.59,"sma_60":16465.11,"sma_120":14519.2},{"date":"2026-04-06","open":15521,"high":15792,"low":15517,"close":15646,"volume":7039669,"rsi_14":41.26,"sma_20":17373.14,"sma_60":16503.04,"sma_120":14561.37},{"date":"2026-04-07","open":15953,"high":16086,"low":15609,"close":15792,"volume":9191919,"rsi_14":35.45,"sma_20":17323.12,"sma_60":16541.83,"sma_120":14602.52},{"date":"2026-04-08","open":16842,"high":17094,"low":16669,"close":16916,"volume":11957403,"rsi_14":46.34,"sma_20":17320.03,"sma_60":16599.72,"sma_120":14654.63},{"date":"2026-04-09","open":16823,"high":16892,"low":16610,"close":16709,"volume":7515826,"rsi_14":45.1,"sma_20":17314.73,"sma_60":16652.41,"sma_120":14705.85},{"date":"2026-04-10","open":16935,"high":17073,"low":16876,"close":16902,"volume":8542799,"rsi_14":53.66,"sma_20":17334.21,"sma_60":16706.78,"sma_120":14756.5},{"date":"2026-04-13","open":16516,"high":16861,"low":16507,"close":16815,"volume":10710346,"rsi_14":50.07,"sma_20":17336.78,"sma_60":16757.17,"sma_120":14804.47},{"date":"2026-04-14","open":17160,"high":17356,"low":17119,"close":17212,"volume":9445502,"rsi_14":51.39,"sma_20":17345.81,"sma_60":16817.07,"sma_120":14855.49},{"date":"2026-04-15","open":17599,"high":17789,"low":17469,"close":17547,"volume":7477685,"rsi_14":57.56,"sma_20":17327.19,"sma_60":16879.7,"sma_120":14907.79},{"date":"2026-04-16","open":17621,"high":17835,"low":17584,"close":17817,"volume":7501790,"rsi_14":59.77,"sma_20":17343.69,"sma_60":16943.99,"sma_120":14962.11},{"date":"2026-04-17","open":17817,"high":17859,"low":17705,"close":17775,"volume":6424846,"rsi_14":63.76,"sma_20":17357.45,"sma_60":17005.0,"sma_120":15014.99},{"date":"2026-04-20","open":17814,"high":17981,"low":17710,"close":17891,"volume":7591375,"rsi_14":68.9,"sma_20":17422.55,"sma_60":17064.9,"sma_120":15067.38},{"date":"2026-04-21","open":18007,"high":18310,"low":18007,"close":18310,"volume":7531528,"rsi_14":63.52,"sma_20":17486.62,"sma_60":17130.08,"sma_120":15121.15},{"date":"2026-04-22","open":18305,"high":18389,"low":18115,"close":18389,"volume":6350301,"rsi_14":74.52,"sma_20":17543.84,"sma_60":17193.58,"sma_120":15173.08},{"date":"2026-04-23","open":18551,"high":18785,"low":18133,"close":18608,"volume":9439477,"rsi_14":73.14,"sma_20":17638.96,"sma_60":17259.56,"sma_120":15227.92},{"date":"2026-04-24","open":18616,"high":18691,"low":18353,"close":18547,"volume":6512557,"rsi_14":85.23,"sma_20":17734.79,"sma_60":17325.94,"sma_120":15280.2},{"date":"2026-04-27","open":18687,"high":19056,"low":18669,"close":18957,"volume":7188612,"rsi_14":86.18,"sma_20":17876.94,"sma_60":17391.97,"sma_120":15335.67},{"date":"2026-04-28","open":19021,"high":19236,"low":18956,"close":19031,"volume":6100580,"rsi_14":81.21,"sma_20":18056.96,"sma_60":17454.73,"sma_120":15390.56},{"date":"2026-04-29","open":18943,"high":19199,"low":18890,"close":19175,"volume":5785541,"rsi_14":88.02,"sma_20":18175.48,"sma_60":17516.55,"sma_120":15443.97},{"date":"2026-04-30","open":19296,"high":19381,"low":18985,"close":19082,"volume":7723186,"rsi_14":84.25,"sma_20":18328.21,"sma_60":17576.36,"sma_120":15499.43},{"date":"2026-05-04","open":19417,"high":19947,"low":19311,"close":19947,"volume":8970543,"rsi_14":90.12,"sma_20":18501.85,"sma_60":17666.18,"sma_120":15565.36},{"date":"2026-05-06","open":20939,"high":21366,"low":20776,"close":21236,"volume":12751756,"rsi_14":92.08,"sma_20":18777.0,"sma_60":17760.77,"sma_120":15641.55},{"date":"2026-05-07","open":21855,"high":21865,"low":20962,"close":21650,"volume":13342413,"rsi_14":92.21,"sma_20":19065.8,"sma_60":17858.72,"sma_120":15723.27},{"date":"2026-05-08","open":21189,"high":21729,"low":21114,"close":21729,"volume":12977506,"rsi_14":91.86,"sma_20":19300.0,"sma_60":17968.56,"sma_120":15802.36},{"date":"2026-05-11","open":22483,"high":22897,"low":22413,"close":22776,"volume":15748097,"rsi_14":94.19,"sma_20":19598.8,"sma_60":18098.82,"sma_120":15889.48},{"date":"2026-05-12","open":23032,"high":23167,"low":21641,"close":22515,"volume":18956006,"rsi_14":92.41,"sma_20":19874.15,"sma_60":18214.23,"sma_120":15973.3},{"date":"2026-05-13","open":21765,"high":22939,"low":21463,"close":22939,"volume":19556531,"rsi_14":92.41,"sma_20":20175.85,"sma_60":18336.92,"sma_120":16060.39},{"date":"2026-05-14","open":22941,"high":23253,"low":22800,"close":23135,"volume":12642177,"rsi_14":92.57,"sma_20":20466.85,"sma_60":18460.53,"sma_120":16153.5},{"date":"2026-05-15","open":23125,"high":23356,"low":21403,"close":21908,"volume":14481454,"rsi_14":75.07,"sma_20":20677.25,"sma_60":18559.12,"sma_120":16234.17},{"date":"2026-05-18","open":21502,"high":22309,"low":20747,"close":21965,"volume":14693941,"rsi_14":75.97,"sma_20":20876.45,"sma_60":18658.2,"sma_120":16318.61},{"date":"2026-05-19","open":21563,"high":21686,"low":20839,"close":21314,"volume":10049508,"rsi_14":67.27,"sma_20":21044.35,"sma_60":18738.6,"sma_120":16398.41},{"date":"2026-05-20","open":21342,"high":21456,"low":20621,"close":21130,"volume":12639090,"rsi_14":65.13,"sma_20":21210.85,"sma_60":18809.21,"sma_120":16474.35},{"date":"2026-05-21","open":21970,"high":22937,"low":21960,"close":22937,"volume":8041908,"rsi_14":71.88,"sma_20":21448.75,"sma_60":18908.83,"sma_120":16569.91},{"date":"2026-05-22","open":23032,"high":23083,"low":22739,"close":22904,"volume":6837594,"rsi_14":72.38,"sma_20":21680.85,"sma_60":19000.99,"sma_120":16664.98},{"date":"2026-05-26","open":23356,"high":23705,"low":23205,"close":23475,"volume":9737988,"rsi_14":71.39,"sma_20":21931.1,"sma_60":19097.37,"sma_120":16764.43},{"date":"2026-05-27","open":24536,"high":24942,"low":24206,"close":24206,"volume":12383576,"rsi_14":69.32,"sma_20":22222.1,"sma_60":19194.0,"sma_120":16867.79},{"date":"2026-05-28","open":24126,"high":24427,"low":23148,"close":24211,"volume":9705560,"rsi_14":67.59,"sma_20":22492.35,"sma_60":19293.11,"sma_120":16970.64},{"date":"2026-05-29","open":24635,"high":25051,"low":24551,"close":25051,"volume":8544684,"rsi_14":70.66,"sma_20":22801.9,"sma_60":19417.64,"sma_120":17081.76},{"date":"2026-06-01","open":25050,"high":26334,"low":25050,"close":26235,"volume":12041022,"rsi_14":71.15,"sma_20":23164.95,"sma_60":19601.34,"sma_120":17203.27},{"date":"2026-06-02","open":26508,"high":26697,"low":25334,"close":26259,"volume":16889730,"rsi_14":73.58,"sma_20":23534.0,"sma_60":19757.5,"sma_120":17323.11},{"date":"2026-06-04","open":25707,"high":26093,"low":25517,"close":25773,"volume":11316801,"rsi_14":67.7,"sma_20":23833.55,"sma_60":19905.66,"sma_120":17437.75},{"date":"2026-06-05","open":25054,"high":25054,"low":23898,"close":24343,"volume":14809745,"rsi_14":56.54,"sma_20":23993.3,"sma_60":20047.81,"sma_120":17540.45},{"date":"2026-06-08","open":21587,"high":23309,"low":21516,"close":22267,"volume":17527927,"rsi_14":51.77,"sma_20":24024.9,"sma_60":20137.94,"sma_120":17623.67},{"date":"2026-06-09","open":23163,"high":24101,"low":22515,"close":24083,"volume":10275813,"rsi_14":58.95,"sma_20":24145.9,"sma_60":20255.31,"sma_120":17721.04},{"date":"2026-06-10","open":23399,"high":23710,"low":22314,"close":22974,"volume":12043447,"rsi_14":56.75,"sma_20":24156.0,"sma_60":20356.51,"sma_120":17809.52},{"date":"2026-06-11","open":22204,"high":23168,"low":21874,"close":23168,"volume":11072225,"rsi_14":58.28,"sma_20":24189.5,"sma_60":20465.95,"sma_120":17899.68},{"date":"2026-06-12","open":24484,"high":24929,"low":23866,"close":23982,"volume":11659233,"rsi_14":54.62,"sma_20":24243.0,"sma_60":20585.21,"sma_120":17997.17},{"date":"2026-06-15","open":25130,"high":25374,"low":25025,"close":25198,"volume":7701153,"rsi_14":59.18,"sma_20":24349.1,"sma_60":20720.59,"sma_120":18105.96},{"date":"2026-06-16","open":25657,"high":25853,"low":25212,"close":25686,"volume":8405461,"rsi_14":58.91,"sma_20":24543.4,"sma_60":20849.28,"sma_120":18220.97},{"date":"2026-06-17","open":25379,"high":26231,"low":25379,"close":26231,"volume":7917651,"rsi_14":58.28,"sma_20":24762.9,"sma_60":20994.35,"sma_120":18342.86},{"date":"2026-06-18","open":26231,"high":27068,"low":26231,"close":27064,"volume":11651101,"rsi_14":60.93,"sma_20":25058.75,"sma_60":21153.52,"sma_120":18470.05},{"date":"2026-06-19","open":27768,"high":27973,"low":26427,"close":27246,"volume":9827365,"rsi_14":58.86,"sma_20":25373.45,"sma_60":21335.62,"sma_120":18599.88},{"date":"2026-06-22","open":26797,"high":27697,"low":26639,"close":27366,"volume":7971931,"rsi_14":54.99,"sma_20":25601.3,"sma_60":21512.22,"sma_120":18730.22},{"date":"2026-06-23","open":27347,"high":27491,"low":24599,"close":24599,"volume":13556350,"rsi_14":44.11,"sma_20":25688.55,"sma_60":21637.75,"sma_120":18834.92},{"date":"2026-06-24","open":24824,"high":25768,"low":24184,"close":25513,"volume":10764620,"rsi_14":49.11,"sma_20":25793.45,"sma_60":21787.84,"sma_120":18946.98},{"date":"2026-06-25","open":26985,"high":27329,"low":26405,"close":27012,"volume":11508252,"rsi_14":59.15,"sma_20":25937.75,"sma_60":21964.88,"sma_120":19071.88},{"date":"2026-06-26","open":26676,"high":26772,"low":24599,"close":25466,"volume":12993001,"rsi_14":61.39,"sma_20":26002.3,"sma_60":22123.86,"sma_120":19182.81},{"date":"2026-06-29","open":25298,"high":25681,"low":24461,"close":25351,"volume":9325482,"rsi_14":55.13,"sma_20":26017.8,"sma_60":22292.22,"sma_120":19290.88},{"date":"2026-06-30","open":25347,"high":26103,"low":24714,"close":25571,"volume":6508902,"rsi_14":61.34,"sma_20":25983.65,"sma_60":22441.36,"sma_120":19400.4},{"date":"2026-07-01","open":25781,"high":25969,"low":24456,"close":24963,"volume":7951415,"rsi_14":57.57,"sma_20":25917.05,"sma_60":22593.09,"sma_120":19502.23},{"date":"2026-07-02","open":23590,"high":24364,"low":22834,"close":23087,"volume":15282834,"rsi_14":46.54,"sma_20":25778.9,"sma_60":22704.77,"sma_120":19584.94},{"date":"2026-07-03","open":23086,"high":24342,"low":22081,"close":24240,"volume":11113593,"rsi_14":46.28,"sma_20":25773.6,"sma_60":22847.97,"sma_120":19675.5},{"date":"2026-07-06","open":24497,"high":24886,"low":23412,"close":24120,"volume":8822154,"rsi_14":43.74,"sma_20":25869.0,"sma_60":22986.57,"sma_120":19764.2},{"date":"2026-07-07","open":23636,"high":23870,"low":22095,"close":22976,"volume":14079052,"rsi_14":37.57,"sma_20":25812.05,"sma_60":23085.98,"sma_120":19842.85},{"date":"2026-07-08","open":22296,"high":23353,"low":21490,"close":21741,"volume":12340385,"rsi_14":30.28,"sma_20":25748.7,"sma_60":23167.83,"sma_120":19910.12},{"date":"2026-07-09","open":22432,"high":22637,"low":21120,"close":21914,"volume":9446216,"rsi_14":30.23,"sma_20":25684.2,"sma_60":23249.28,"sma_120":19978.03},{"date":"2026-07-10","open":22690,"high":23053,"low":22225,"close":22340,"volume":7397173,"rsi_14":31.78,"sma_20":25599.75,"sma_60":23339.53,"sma_120":20048.35},{"date":"2026-07-13","open":22292,"high":22565,"low":20132,"close":20286,"volume":17041516,"rsi_14":33.52,"sma_20":25347.15,"sma_60":23387.7,"sma_120":20102.39},{"date":"2026-07-14","open":20028,"high":20767,"low":19118,"close":20416,"volume":15255445,"rsi_14":29.25,"sma_20":25075.95,"sma_60":23432.2,"sma_120":20155.95},{"date":"2026-07-15","open":21583,"high":22118,"low":21437,"close":21641,"volume":9545777,"rsi_14":27.64,"sma_20":24839.65,"sma_60":23493.0,"sma_120":20218.5},{"date":"2026-07-16","open":20701,"high":20779,"low":19938,"close":20323,"volume":9132020,"rsi_14":28.18,"sma_20":24492.75,"sma_60":23531.95,"sma_120":20268.47},{"date":"2026-07-20","open":19395,"high":20284,"low":19249,"close":19424,"volume":10011157,"rsi_14":26.42,"sma_20":24090.25,"sma_60":23558.18,"sma_120":20311.54},{"date":"2026-07-21","open":19442,"high":20400,"low":19175,"close":20109,"volume":8309887,"rsi_14":29.05,"sma_20":23716.85,"sma_60":23588.97,"sma_120":20359.52},{"date":"2026-07-22","open":21068,"high":21359,"low":20207,"close":20207,"volume":5979224,"rsi_14":31.01,"sma_20":23490.8,"sma_60":23620.07,"sma_120":20406.83},{"date":"2026-07-23","open":20653,"high":21092,"low":20512,"close":21047,"volume":5181395,"rsi_14":41.12,"sma_20":23260.95,"sma_60":23661.83,"sma_120":20460.7},{"date":"2026-07-24","open":20708,"high":20805,"low":19687,"close":19861,"volume":8175591,"rsi_14":30.99,"sma_20":22893.05,"sma_60":23684.3,"sma_120":20505.12},{"date":"2026-07-27","open":20294,"high":20294,"low":19443,"close":20075,"volume":6991763,"rsi_14":32.58,"sma_20":22615.65,"sma_60":23703.43,"sma_120":20547.7},{"date":"2026-07-28","open":19040,"high":19094,"low":17766,"close":17917,"volume":12327566,"rsi_14":29.97,"sma_20":22233.15,"sma_60":23684.28,"sma_120":20569.51},{"date":"2026-07-29","open":18000,"high":18481,"low":15448,"close":16775,"volume":18246724,"rsi_14":30.19,"sma_20":21780.6,"sma_60":23643.07,"sma_120":20579.81},{"date":"2026-07-30","open":16663,"high":17669,"low":16274,"close":16469,"volume":12657267,"rsi_14":28.51,"sma_20":21343.55,"sma_60":23598.2,"sma_120":20587.28},{"date":"2026-07-31","open":18477,"high":19735,"low":18394,"close":19735,"volume":10401826,"rsi_14":41.6,"sma_20":21171.05,"sma_60":23594.5,"sma_120":20630.34},{"date":"2026-08-03","open":18991,"high":19026,"low":18413,"close":18573,"volume":8936910,"rsi_14":44.13,"sma_20":20879.45,"sma_60":23548.78,"sma_120":20654.78},{"date":"2026-08-04","open":18763,"high":18845,"low":17888,"close":18758,"volume":8235143,"rsi_14":44.36,"sma_20":20603.5,"sma_60":23499.13,"sma_120":20678.92},{"date":"2026-08-05","open":19564,"high":19681,"low":19277,"close":19477,"volume":7009836,"rsi_14":42.37,"sma_20":20423.4,"sma_60":23460.45,"sma_120":20714.51},{"date":"2026-08-06","open":19132,"high":19278,"low":18335,"close":18515,"volume":8222255,"rsi_14":43.46,"sma_20":20257.3,"sma_60":23387.33,"sma_120":20743.08},{"date":"2026-08-07","open":18603,"high":18826,"low":18073,"close":18369,"volume":6515999,"rsi_14":45.97,"sma_20":20074.85,"sma_60":23316.18,"sma_120":20765.2},{"date":"2026-08-10","open":18494,"high":18762,"low":18222,"close":18398,"volume":7619064,"rsi_14":43.11,"sma_20":19872.0,"sma_60":23238.25,"sma_120":20787.58},{"date":"2026-08-11","open":18180,"high":18772,"low":18112,"close":18573,"volume":6792064,"rsi_14":43.46,"sma_20":19783.75,"sma_60":23160.0,"sma_120":20810.27},{"date":"2026-08-12","open":18791,"high":19583,"low":18757,"close":19336,"volume":8517152,"rsi_14":43.11,"sma_20":19728.25,"sma_60":23115.87,"sma_120":20837.49},{"date":"2026-08-13","open":19873,"high":20243,"low":19824,"close":19908,"volume":7832939,"rsi_14":49.03,"sma_20":19611.75,"sma_60":23071.43,"sma_120":20864.81},{"date":"2026-08-14","open":20469,"high":20573,"low":20129,"close":20450,"volume":7356623,"rsi_14":50.41,"sma_20":19604.0,"sma_60":23051.83,"sma_120":20895.22},{"date":"2026-08-18","open":20962,"high":21248,"low":19962,"close":20169,"volume":9214078,"rsi_14":60.99,"sma_20":19416.45,"sma_60":22735.92,"sma_120":20765.06},{"date":"2026-08-19","open":19155,"high":19411,"low":18795,"close":18967,"volume":8896519,"rsi_14":60.63,"sma_20":19358.5,"sma_60":22668.75,"sma_120":20778.6},{"date":"2026-08-20","open":19559,"high":20367,"low":19342,"close":20189,"volume":8941706,"rsi_14":66.57,"sma_20":19357.65,"sma_60":22622.82,"sma_120":20799.05},{"date":"2026-08-21","open":19918,"high":20633,"low":19874,"close":20475,"volume":6352379,"rsi_14":54.49,"sma_20":19328.6,"sma_60":22572.05,"sma_120":20819.13},{"date":"2026-08-24","open":20456,"high":20456,"low":19672,"close":19805,"volume":5934838,"rsi_14":57.94,"sma_20":19325.75,"sma_60":22497.58,"sma_120":20827.38},{"date":"2026-08-25","open":19288,"high":19938,"low":18913,"close":19938,"volume":4540699,"rsi_14":57.66,"sma_20":19318.8,"sma_60":22425.28,"sma_120":20837.96},{"date":"2026-08-26","open":19932,"high":20341,"low":19794,"close":20085,"volume":4604403,"rsi_14":54.26,"sma_20":19428.85,"sma_60":22341.28,"sma_120":20855.31},{"date":"2026-08-27","open":20622,"high":20662,"low":20208,"close":20371,"volume":4381199,"rsi_14":64.38,"sma_20":19611.35,"sma_60":22242.08,"sma_120":20894.5},{"date":"2026-08-28","open":20204,"high":20411,"low":20017,"close":20056,"volume":4093832,"rsi_14":62.73,"sma_20":19793.35,"sma_60":22137.15,"sma_120":20917.06},{"date":"2026-08-31","open":19573,"high":20105,"low":19287,"close":20095,"volume":5665294,"rsi_14":62.79,"sma_20":19811.65,"sma_60":22041.1,"sma_120":20940.12},{"date":"2026-09-01","open":19992,"high":20288,"low":19864,"close":20199,"volume":4397148,"rsi_14":62.39,"sma_20":19894.15,"sma_60":21970.97,"sma_120":20973.29},{"date":"2026-09-02","open":19603,"high":19800,"low":19396,"close":19396,"volume":9414768,"rsi_14":50.45,"sma_20":19926.5,"sma_60":21922.38,"sma_120":20991.47},{"date":"2026-09-03","open":19666,"high":19770,"low":18976,"close":19430,"volume":8029585,"rsi_14":46.06,"sma_20":19924.1,"sma_60":21843.65,"sma_120":21007.98},{"date":"2026-09-04","open":19628,"high":19938,"low":19603,"close":19785,"volume":5515817,"rsi_14":44.34,"sma_20":19988.55,"sma_60":21789.68,"sma_120":21028.92},{"date":"2026-09-07","open":20288,"high":20569,"low":20244,"close":20554,"volume":6160673,"rsi_14":53.02,"sma_20":20099.4,"sma_60":21745.43,"sma_120":21058.82},{"date":"2026-09-08","open":20790,"high":21233,"low":20573,"close":20573,"volume":7968568,"rsi_14":65.49,"sma_20":20209.75,"sma_60":21687.75,"sma_120":21086.81},{"date":"2026-09-09","open":20618,"high":21076,"low":20603,"close":20874,"volume":5378097,"rsi_14":58.03,"sma_20":20326.5,"sma_60":21614.58,"sma_120":21114.98},{"date":"2026-09-10","open":20864,"high":20942,"low":20400,"close":20864,"volume":6631441,"rsi_14":54.88,"sma_20":20404.0,"sma_60":21533.0,"sma_120":21135.55},{"date":"2026-09-11","open":20154,"high":20558,"low":20080,"close":20460,"volume":11068324,"rsi_14":58.81,"sma_20":20432.0,"sma_60":21435.35,"sma_120":21156.2},{"date":"2026-09-14","open":19509,"high":19681,"low":19307,"close":19390,"volume":8694404,"rsi_14":44.36,"sma_20":20379.5,"sma_60":21305.93,"sma_120":21167.93},{"date":"2026-09-15","open":19277,"high":19484,"low":19100,"close":19179,"volume":5505731,"rsi_14":40.61,"sma_20":20330.5,"sma_60":21169.87,"sma_120":21187.77},{"date":"2026-09-16","open":19179,"high":19523,"low":19130,"close":19509,"volume":4881428,"rsi_14":41.16,"sma_20":20359.25,"sma_60":21037.37,"sma_120":21206.63},{"date":"2026-09-17","open":19681,"high":19799,"low":19489,"close":19538,"volume":4824151,"rsi_14":44.47,"sma_20":20327.5,"sma_60":20952.17,"sma_120":21223.92},{"date":"2026-09-18","open":19907,"high":20119,"low":19853,"close":20045,"volume":5268196,"rsi_14":49.75,"sma_20":20307.0,"sma_60":20860.08,"sma_120":21249.95},{"date":"2026-09-21","open":20178,"high":20473,"low":20158,"close":20404,"volume":6049586,"rsi_14":55.41,"sma_20":20131.15,"sma_60":20477.37,"sma_120":21131.17},{"date":"2026-09-22","open":20842,"high":20896,"low":20370,"close":20473,"volume":5875797,"rsi_14":66.8,"sma_20":20174.3,"sma_60":20399.57,"sma_120":21165.68},{"date":"2026-09-23","open":20872,"high":20882,"low":20483,"close":20670,"volume":4104973,"rsi_14":68.06,"sma_20":20220.05,"sma_60":20327.02,"sma_120":21207.53},{"date":"2026-09-28","open":20626,"high":20650,"low":20055,"close":20060,"volume":5541158,"rsi_14":56.46,"sma_20":20220.5,"sma_60":20240.47,"sma_120":21232.71},{"date":"2026-09-29","open":20055,"high":20207,"low":19873,"close":20129,"volume":4565140,"rsi_14":48.68,"sma_20":20240.25,"sma_60":20165.22,"sma_120":21264.98},{"date":"2026-09-30","open":20296,"high":20419,"low":19976,"close":20094,"volume":4176499,"rsi_14":47.99,"sma_20":20256.25,"sma_60":20120.67,"sma_120":21293.03},{"date":"2026-10-01","open":19966,"high":20424,"low":19809,"close":20419,"volume":5513152,"rsi_14":48.38,"sma_20":20283.6,"sma_60":20062.38,"sma_120":21329.7},{"date":"2026-10-02","open":20385,"high":20557,"low":20281,"close":20527,"volume":4801579,"rsi_14":49.89,"sma_20":20356.6,"sma_60":20007.92,"sma_120":21366.01},{"date":"2026-10-06","open":20670,"high":20670,"low":20207,"close":20345,"volume":7129621,"rsi_14":52.73,"sma_20":20418.6,"sma_60":19969.43,"sma_120":21390.99},{"date":"2026-10-07","open":20158,"high":20473,"low":19952,"close":19966,"volume":7293616,"rsi_14":58.44,"sma_20":20443.65,"sma_60":19945.12,"sma_120":21414.57},{"date":"2026-10-08","open":19932,"high":19981,"low":19484,"close":19494,"volume":10080760,"rsi_14":54.29,"sma_20":20406.25,"sma_60":19909.95,"sma_120":21432.47},{"date":"2026-10-12","open":19287,"high":19341,"low":18657,"close":18800,"volume":12366406,"rsi_14":41.22,"sma_20":20332.6,"sma_60":19855.92,"sma_120":21445.24},{"date":"2026-10-13","open":18140,"high":18209,"low":17269,"close":17604,"volume":19904907,"rsi_14":31.41,"sma_20":20183.2,"sma_60":19815.87,"sma_120":21444.45},{"date":"2026-10-14","open":17605,"high":18050,"low":17270,"close":17505,"volume":9230603,"rsi_14":22.23,"sma_20":20015.25,"sma_60":19767.38,"sma_120":21437.58},{"date":"2026-10-15","open":16460,"high":16700,"low":15740,"close":16075,"volume":17278446,"rsi_14":12.55,"sma_20":19796.0,"sma_60":19674.65,"sma_120":21416.43},{"date":"2026-10-16","open":16300,"high":16770,"low":16135,"close":16340,"volume":7662312,"rsi_14":15.21,"sma_20":19628.0,"sma_60":19608.27,"sma_120":21397.87},{"date":"2026-10-19","open":15800,"high":16575,"low":15800,"close":16575,"volume":9061232,"rsi_14":15.67,"sma_20":19482.5,"sma_60":19560.8,"sma_120":21382.61},{"date":"2026-10-20","open":16500,"high":16520,"low":15810,"close":15975,"volume":9211753,"rsi_14":15.72,"sma_20":19290.25,"sma_60":19491.9,"sma_120":21358.75},{"date":"2026-10-21","open":16355,"high":16835,"low":16250,"close":16525,"volume":8461447,"rsi_14":21.58,"sma_20":19124.0,"sma_60":19430.57,"sma_120":21338.8},{"date":"2026-10-22","open":16405,"high":16625,"low":15835,"close":16005,"volume":9198451,"rsi_14":20.16,"sma_20":18906.0,"sma_60":19346.53,"sma_120":21312.64},{"date":"2026-10-23","open":15130,"high":16090,"low":14868,"close":16090,"volume":10409293}],"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":16090.0,"price_history":[{"date":"2024-12-03","close":7503.3784},{"date":"2024-12-04","close":7431.5581},{"date":"2024-12-05","close":7374.8569},{"date":"2024-12-06","close":7325.7163},{"date":"2024-12-09","close":7163.1768},{"date":"2024-12-10","close":7303.0361},{"date":"2024-12-11","close":7367.2964},{"date":"2024-12-12","close":7461.7974},{"date":"2024-12-13","close":7484.4795},{"date":"2024-12-16","close":7461.7974},{"date":"2024-12-17","close":7389.9771},{"date":"2024-12-18","close":7492.0366},{"date":"2024-12-19","close":7329.4966},{"date":"2024-12-20","close":7238.7759},{"date":"2024-12-23","close":7348.396},{"date":"2024-12-24","close":7355.9585},{"date":"2024-12-26","close":7318.1587},{"date":"2024-12-27","close":7299.2563},{"date":"2024-12-30","close":7287.9155},{"date":"2025-01-02","close":7284.1377},{"date":"2025-01-03","close":7386.1973},{"date":"2025-01-06","close":7480.6987},{"date":"2025-01-07","close":7465.5796},{"date":"2025-01-08","close":7533.6182},{"date":"2025-01-09","close":7537.3979},{"date":"2025-01-10","close":7533.6182},{"date":"2025-01-13","close":7480.6987},{"date":"2025-01-14","close":7466.8062},{"date":"2025-01-15","close":7470.667},{"date":"2025-01-16","close":7543.9824},{"date":"2025-01-17","close":7540.124},{"date":"2025-01-20","close":7543.9824},{"date":"2025-01-21","close":7547.8428},{"date":"2025-01-22","close":7636.5952},{"date":"2025-01-23","close":7563.2764},{"date":"2025-01-24","close":7617.3008},{"date":"2025-01-31","close":7555.5586},{"date":"2025-02-03","close":7362.6201},{"date":"2025-02-04","close":7447.5112},{"date":"2025-02-05","close":7513.1128},{"date":"2025-02-06","close":7574.854},{"date":"2025-02-07","close":7520.8296},{"date":"2025-02-10","close":7536.2656},{"date":"2025-02-11","close":7578.7114},{"date":"2025-02-12","close":7601.8657},{"date":"2025-02-13","close":7638.6685},{"date":"2025-02-14","close":7681.7349},{"date":"2025-02-17","close":7716.9727},{"date":"2025-02-18","close":7775.7021},{"date":"2025-02-19","close":7838.3472},{"date":"2025-02-20","close":7826.6021},{"date":"2025-02-21","close":7854.0083},{"date":"2025-02-24","close":7795.2793},{"date":"2025-02-25","close":7775.7021},{"date":"2025-02-26","close":7795.2793},{"date":"2025-02-27","close":7783.5332},{"date":"2025-02-28","close":7536.8735},{"date":"2025-03-04","close":7529.0396},{"date":"2025-03-05","close":7587.7695},{"date":"2025-03-06","close":7623.0078},{"date":"2025-03-07","close":7595.5996},{"date":"2025-03-10","close":7630.8379},{"date":"2025-03-11","close":7544.7036},{"date":"2025-03-12","close":7669.9902},{"date":"2025-03-13","close":7626.2993},{"date":"2025-03-14","close":7654.1025},{"date":"2025-03-17","close":7757.3745},{"date":"2025-03-18","close":7761.3481},{"date":"2025-03-19","close":7828.8726},{"date":"2025-03-20","close":7864.6211},{"date":"2025-03-21","close":7892.4243},{"date":"2025-03-24","close":7884.479},{"date":"2025-03-25","close":7860.6494},{"date":"2025-03-26","close":7928.1729},{"date":"2025-03-27","close":7840.7881},{"date":"2025-03-28","close":7725.5996},{"date":"2025-03-31","close":7523.0254},{"date":"2025-04-01","close":7622.3262},{"date":"2025-04-02","close":7574.6631},{"date":"2025-04-03","close":7491.2495},{"date":"2025-04-04","close":7431.6699},{"date":"2025-04-07","close":7002.6895},{"date":"2025-04-08","close":7018.5781},{"date":"2025-04-09","close":6899.418},{"date":"2025-04-10","close":7308.5356},{"date":"2025-04-11","close":7288.6748},{"date":"2025-04-14","close":7338.6479},{"date":"2025-04-15","close":7403.1279},{"date":"2025-04-16","close":7298.3472},{"date":"2025-04-17","close":7378.9482},{"date":"2025-04-18","close":7419.248},{"date":"2025-04-21","close":7435.3677},{"date":"2025-04-22","close":7415.2183},{"date":"2025-04-23","close":7536.1191},{"date":"2025-04-24","close":7528.0576},{"date":"2025-04-25","close":7588.5088},{"date":"2025-04-28","close":7608.6587},{"date":"2025-04-29","close":7652.9888},{"date":"2025-04-30","close":7648.958},{"date":"2025-05-02","close":7657.0186},{"date":"2025-05-07","close":7717.4697},{"date":"2025-05-08","close":7745.6797},{"date":"2025-05-09","close":7749.7095},{"date":"2025-05-12","close":7854.4897},{"date":"2025-05-13","close":7878.6694},{"date":"2025-05-14","close":7914.6455},{"date":"2025-05-15","close":7877.8516},{"date":"2025-05-16","close":7918.7324},{"date":"2025-05-19","close":7808.3525},{"date":"2025-05-20","close":7849.2344},{"date":"2025-05-21","close":7894.2036},{"date":"2025-05-22","close":7812.4404},{"date":"2025-05-23","close":7824.7056},{"date":"2025-05-26","close":7914.6455},{"date":"2025-05-27","close":7914.6455},{"date":"2025-05-28","close":8020.9355},{"date":"2025-05-29","close":8123.1411},{"date":"2025-05-30","close":8057.7295},{"date":"2025-06-02","close":8053.6416},{"date":"2025-06-04","close":8245.7832},{"date":"2025-06-05","close":8401.1348},{"date":"2025-06-09","close":8499.249},{"date":"2025-06-10","close":8531.9541},{"date":"2025-06-11","close":8662.7754},{"date":"2025-06-12","close":8633.7451},{"date":"2025-06-13","close":8550.8105},{"date":"2025-06-16","close":8691.8037},{"date":"2025-06-17","close":8708.3887},{"date":"2025-06-18","close":8783.0352},{"date":"2025-06-19","close":8795.4736},{"date":"2025-06-20","close":8911.5859},{"date":"2025-06-23","close":8907.4385},{"date":"2025-06-24","close":9168.6895},{"date":"2025-06-25","close":9181.1309},{"date":"2025-06-26","close":9114.7822},{"date":"2025-06-27","close":9085.752},{"date":"2025-06-30","close":9176.9834},{"date":"2025-07-01","close":9206.0127},{"date":"2025-07-02","close":9156.25},{"date":"2025-07-03","close":9272.3613},{"date":"2025-07-04","close":9106.4873},{"date":"2025-07-07","close":9123.0762},{"date":"2025-07-08","close":9268.2139},{"date":"2025-07-09","close":9288.9473},{"date":"2025-07-10","close":9400.916},{"date":"2025-07-11","close":9396.7695},{"date":"2025-07-14","close":9336.4316},{"date":"2025-07-15","close":9382.0752},{"date":"2025-07-16","close":9303.2363},{"date":"2025-07-17","close":9323.9834},{"date":"2025-07-18","close":9332.2822},{"date":"2025-07-21","close":9394.5254},{"date":"2025-07-22","close":9282.4893},{"date":"2025-07-23","close":9307.3857},{"date":"2025-07-24","close":9294.9365},{"date":"2025-07-25","close":9319.832},{"date":"2025-07-28","close":9365.4795},{"date":"2025-07-29","close":9427.7217},{"date":"2025-07-30","close":9494.1133},{"date":"2025-07-31","close":9489.9648},{"date":"2025-08-01","close":9120.6553},{"date":"2025-08-04","close":9245.1416},{"date":"2025-08-05","close":9340.5801},{"date":"2025-08-06","close":9353.0303},{"date":"2025-08-07","close":9394.5254},{"date":"2025-08-08","close":9377.9268},{"date":"2025-08-11","close":9390.375},{"date":"2025-08-12","close":9365.4795},{"date":"2025-08-13","close":9443.791},{"date":"2025-08-14","close":9452.21},{"date":"2025-08-18","close":9317.4795},{"date":"2025-08-19","close":9245.9043},{"date":"2025-08-20","close":9203.7998},{"date":"2025-08-21","close":9229.0625},{"date":"2025-08-22","close":9288.0059},{"date":"2025-08-25","close":9372.2139},{"date":"2025-08-26","close":9304.8486},{"date":"2025-08-27","close":9309.0586},{"date":"2025-08-28","close":9368.0049},{"date":"2025-08-29","close":9330.1094},{"date":"2025-09-01","close":9062.5},{"date":"2025-09-02","close":9271.165},{"date":"2025-09-03","close":9313.2695},{"date":"2025-09-04","close":9330.1094},{"date":"2025-09-05","close":9363.7939},{"date":"2025-09-08","close":9384.8467},{"date":"2025-09-09","close":9490.1045},{"date":"2025-09-10","close":9603.7822},{"date":"2025-09-11","close":9650.0977},{"date":"2025-09-12","close":9761.9814},{"date":"2025-09-15","close":9779.0605},{"date":"2025-09-16","close":9924.251},{"date":"2025-09-17","close":9830.3047},{"date":"2025-09-18","close":9975.4971},{"date":"2025-09-19","close":9954.1465},{"date":"2025-09-22","close":10026.7422},{"date":"2025-09-23","close":10103.6074},{"date":"2025-09-24","close":10103.6074},{"date":"2025-09-25","close":10099.3369},{"date":"2025-09-26","close":9864.4678},{"date":"2025-09-29","close":10031.0117},{"date":"2025-09-30","close":10009.6592},{"date":"2025-10-01","close":10107.877},{"date":"2025-10-02","close":10347.0156},{"date":"2025-10-10","close":10598.9648},{"date":"2025-10-13","close":10470.8564},{"date":"2025-10-14","close":10372.9736},{"date":"2025-10-15","close":10619.8467},{"date":"2025-10-16","close":10832.0693},{"date":"2025-10-17","close":10875.3789},{"date":"2025-10-20","close":11052.9541},{"date":"2025-10-21","close":11091.9346},{"date":"2025-10-22","close":11208.875},{"date":"2025-10-23","close":11113.5889},{"date":"2025-10-24","close":11360.4629},{"date":"2025-10-27","close":11633.3213},{"date":"2025-10-28","close":11520.7139},{"date":"2025-10-29","close":11745.9307},{"date":"2025-10-30","close":11780.5781},{"date":"2025-10-31","close":11914.8428},{"date":"2025-11-03","close":12213.6875},{"date":"2025-11-04","close":11901.8486},{"date":"2025-11-05","close":11564.0225},{"date":"2025-11-06","close":11650.6455},{"date":"2025-11-07","close":11434.0908},{"date":"2025-11-10","close":11797.9023},{"date":"2025-11-11","close":11901.8486},{"date":"2025-11-12","close":12018.7871},{"date":"2025-11-13","close":12059.2061},{"date":"2025-11-14","close":11580.3506},{"date":"2025-11-17","close":11791.2227},{"date":"2025-11-18","close":11430.9844},{"date":"2025-11-19","close":11325.5479},{"date":"2025-11-20","close":11575.958},{"date":"2025-11-21","close":11123.4639},{"date":"2025-11-24","close":11145.4297},{"date":"2025-11-25","close":11202.541},{"date":"2025-11-26","close":11461.7363},{"date":"2025-11-27","close":11523.2402},{"date":"2025-11-28","close":11404.625},{"date":"2025-12-01","close":11378.2676},{"date":"2025-12-02","close":11584.7451},{"date":"2025-12-03","close":11698.9678},{"date":"2025-12-04","close":11663.8213},{"date":"2025-12-05","close":11848.334},{"date":"2025-12-08","close":12006.4893},{"date":"2025-12-09","close":11936.1973},{"date":"2025-12-10","close":11936.1973},{"date":"2025-12-11","close":11896.6582},{"date":"2025-12-12","close":11973.3301},{"date":"2025-12-15","close":11745.9902},{"date":"2025-12-16","close":11500.8164},{"date":"2025-12-17","close":11705.8701},{"date":"2025-12-18","close":11585.5137},{"date":"2025-12-19","close":11643.4639},{"date":"2025-12-22","close":11857.4316},{"date":"2025-12-23","close":11910.9238},{"date":"2025-12-24","close":11910.9238},{"date":"2025-12-26","close":11991.1621},{"date":"2025-12-29","close":12200.6719},{"date":"2025-12-30","close":12249.708},{"date":"2026-01-02","close":12526.083},{"date":"2026-01-05","close":12864.8672},{"date":"2026-01-06","close":13092.209},{"date":"2026-01-07","close":13185.8203},{"date":"2026-01-08","close":13212.5654},{"date":"2026-01-09","close":13301.7197},{"date":"2026-01-12","close":13395.3311},{"date":"2026-01-13","close":13533.5186},{"date":"2026-01-14","close":13576.9229},{"date":"2026-01-15","close":13753.2471},{"date":"2026-01-16","close":13925.0498},{"date":"2026-01-19","close":14069.7246},{"date":"2026-01-20","close":13979.3027},{"date":"2026-01-21","close":14087.8086},{"date":"2026-01-22","close":14053.5488},{"date":"2026-01-23","close":14124.8408},{"date":"2026-01-26","close":14044.6367},{"date":"2026-01-27","close":14454.5693},{"date":"2026-01-28","close":14708.5479},{"date":"2026-01-29","close":14900.1484},{"date":"2026-01-30","close":15141.2295},{"date":"2026-02-02","close":14282.2188},{"date":"2026-02-03","close":15263.2988},{"date":"2026-02-04","close":15475.7939},{"date":"2026-02-05","close":14879.0059},{"date":"2026-02-06","close":14738.8506},{"date":"2026-02-09","close":15326.5967},{"date":"2026-02-10","close":15326.5967},{"date":"2026-02-11","close":15462.2295},{"date":"2026-02-12","close":15915.3809},{"date":"2026-02-13","close":15942.9014},{"date":"2026-02-19","close":16374.0371},{"date":"2026-02-20","close":16754.7246},{"date":"2026-02-23","close":16869.3887},{"date":"2026-02-24","close":17263.834},{"date":"2026-02-25","close":17584.8926},{"date":"2026-02-26","close":18291.2227},{"date":"2026-02-27","close":18153.625},{"date":"2026-03-03","close":16786.8281},{"date":"2026-03-04","close":14649.4912},{"date":"2026-03-05","close":16185.9873},{"date":"2026-03-06","close":16167.6436},{"date":"2026-03-09","close":15149.4268},{"date":"2026-03-10","close":16052.9795},{"date":"2026-03-11","close":16268.5479},{"date":"2026-03-12","close":16112.2168},{"date":"2026-03-13","close":15842.3633},{"date":"2026-03-16","close":16070.3457},{"date":"2026-03-17","close":16330.8916},{"date":"2026-03-18","close":17159.0684},{"date":"2026-03-19","close":16772.8984},{"date":"2026-03-20","close":16782.2051},{"date":"2026-03-23","close":15466.6924},{"date":"2026-03-24","close":15874.7988},{"date":"2026-03-25","close":16071.9717},{"date":"2026-03-26","close":15590.5},{"date":"2026-03-27","close":15521.7168},{"date":"2026-03-30","close":15063.1758},{"date":"2026-03-31","close":14448.7256},{"date":"2026-04-01","close":15695.9668},{"date":"2026-04-02","close":14989.8066},{"date":"2026-04-03","close":15857.5586},{"date":"2026-04-06","close":15645.5254},{"date":"2026-04-07","close":15792.2578},{"date":"2026-04-08","close":16915.6914},{"date":"2026-04-09","close":16709.3477},{"date":"2026-04-10","close":16901.9355},{"date":"2026-04-13","close":16814.8145},{"date":"2026-04-14","close":17212.0859},{"date":"2026-04-15","close":17547.0234},{"date":"2026-04-16","close":17816.8359},{"date":"2026-04-17","close":17774.9668},{"date":"2026-04-20","close":17891.2695},{"date":"2026-04-21","close":18309.9395},{"date":"2026-04-22","close":18389.0195},{"date":"2026-04-23","close":18607.6602},{"date":"2026-04-24","close":18547.1855},{"date":"2026-04-27","close":18956.5547},{"date":"2026-04-28","close":19030.9844},{"date":"2026-04-29","close":19175.1934},{"date":"2026-04-30","close":19082.1562},{"date":"2026-05-04","close":19947.4141},{"date":"2026-05-06","close":21235.9922},{"date":"2026-05-07","close":21650.0137},{"date":"2026-05-08","close":21729.0957},{"date":"2026-05-11","close":22775.7773},{"date":"2026-05-12","close":22515.2695},{"date":"2026-05-13","close":22938.5938},{"date":"2026-05-14","close":23134.8848},{"date":"2026-05-15","close":21908.0723},{"date":"2026-05-18","close":21964.6953},{"date":"2026-05-19","close":21313.5371},{"date":"2026-05-20","close":21129.5156},{"date":"2026-05-21","close":22936.707},{"date":"2026-05-22","close":22903.6797},{"date":"2026-05-26","close":23474.6172},{"date":"2026-05-27","close":24205.9883},{"date":"2026-05-28","close":24210.7051},{"date":"2026-05-29","close":25050.6035},{"date":"2026-06-01","close":26234.9473},{"date":"2026-06-02","close":26258.543},{"date":"2026-06-04","close":25772.5352},{"date":"2026-06-05","close":24342.8262},{"date":"2026-06-08","close":22266.6758},{"date":"2026-06-09","close":24083.3066},{"date":"2026-06-10","close":22974.4531},{"date":"2026-06-11","close":23167.9141},{"date":"2026-06-12","close":23981.6641},{"date":"2026-06-15","close":25197.5},{"date":"2026-06-16","close":25685.75},{"date":"2026-06-17","close":26231.4395},{"date":"2026-06-18","close":27064.334},{"date":"2026-06-19","close":27246.2344},{"date":"2026-06-22","close":27365.9004},{"date":"2026-06-23","close":24599.1562},{"date":"2026-06-24","close":25513.4277},{"date":"2026-06-25","close":27011.6816},{"date":"2026-06-26","close":25465.5586},{"date":"2026-06-29","close":25350.6758},{"date":"2026-06-30","close":25570.8672},{"date":"2026-07-01","close":24962.9473},{"date":"2026-07-02","close":23086.5371},{"date":"2026-07-03","close":24240.1465},{"date":"2026-07-06","close":24120.4785},{"date":"2026-07-07","close":22976.4414},{"date":"2026-07-08","close":21741.459},{"date":"2026-07-09","close":21913.7812},{"date":"2026-07-10","close":22339.8047},{"date":"2026-07-13","close":20286.2852},{"date":"2026-07-14","close":20415.584},{"date":"2026-07-15","close":21640.5195},{"date":"2026-07-16","close":20323.2285},{"date":"2026-07-20","close":19423.9688},{"date":"2026-07-21","close":20109.3516},{"date":"2026-07-22","close":20206.5684},{"date":"2026-07-23","close":21047.4961},{"date":"2026-07-24","close":19861.4473},{"date":"2026-07-27","close":20075.3242},{"date":"2026-07-28","close":17917.1055},{"date":"2026-07-29","close":16774.8047},{"date":"2026-07-30","close":16468.5703},{"date":"2026-07-31","close":19735.0645},{"date":"2026-08-03","close":18573.3203},{"date":"2026-08-04","close":18758.0312},{"date":"2026-08-05","close":19477.4395},{"date":"2026-08-06","close":18514.9902},{"date":"2026-08-07","close":18369.1641},{"date":"2026-08-10","close":18398.3301},{"date":"2026-08-11","close":18573.3203},{"date":"2026-08-12","close":19336.4746},{"date":"2026-08-13","close":19908.0938},{"date":"2026-08-14","close":20450.1445},{"date":"2026-08-18","close":20169.2637},{"date":"2026-08-19","close":18966.8926},{"date":"2026-08-20","close":20188.9746},{"date":"2026-08-21","close":20474.7832},{"date":"2026-08-24","close":19804.6094},{"date":"2026-08-25","close":19937.6602},{"date":"2026-08-26","close":20085.4922},{"date":"2026-08-27","close":20371.3008},{"date":"2026-08-28","close":20055.9258},{"date":"2026-08-31","close":20095.3477},{"date":"2026-09-01","close":20198.8301},{"date":"2026-09-02","close":19395.6074},{"date":"2026-09-03","close":19430.1016},{"date":"2026-09-04","close":19784.8984},{"date":"2026-09-07","close":20553.627},{"date":"2026-09-08","close":20573.3379},{"date":"2026-09-09","close":20873.9316},{"date":"2026-09-10","close":20864.0762},{"date":"2026-09-11","close":20460.0},{"date":"2026-09-14","close":19390.4844},{"date":"2026-09-15","close":19178.8613},{"date":"2026-09-16","close":19508.5977},{"date":"2026-09-17","close":19538.127},{"date":"2026-09-18","close":20045.0352},{"date":"2026-09-21","close":20404.3008},{"date":"2026-09-22","close":20473.2012},{"date":"2026-09-23","close":20670.0586},{"date":"2026-09-28","close":20059.8008},{"date":"2026-09-29","close":20128.6992},{"date":"2026-09-30","close":20094.25},{"date":"2026-10-01","close":20419.0645},{"date":"2026-10-02","close":20527.3379},{"date":"2026-10-06","close":20345.2441},{"date":"2026-10-07","close":19966.293},{"date":"2026-10-08","close":19493.834},{"date":"2026-10-12","close":18799.9102},{"date":"2026-10-13","close":17604.0},{"date":"2026-10-14","close":17505.0},{"date":"2026-10-15","close":16075.0},{"date":"2026-10-16","close":16340.0},{"date":"2026-10-19","close":16575.0},{"date":"2026-10-20","close":15975.0},{"date":"2026-10-21","close":16525.0},{"date":"2026-10-22","close":16005.0},{"date":"2026-10-23","close":15605.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":838994.0,"foreign_net":6420.0,"institution_net":-845414.0},{"date":"2026-10-21","retail_net":-587063.0,"foreign_net":202057.0,"institution_net":385006.0},{"date":"2026-10-20","retail_net":850329.0,"foreign_net":10317.0,"institution_net":-860646.0},{"date":"2026-10-19","retail_net":-499643.0,"foreign_net":124345.0,"institution_net":375298.0},{"date":"2026-10-16","retail_net":138328.0,"foreign_net":283209.0,"institution_net":-421537.0},{"date":"2026-10-15","retail_net":2696376.0,"foreign_net":67173.0,"institution_net":-2763549.0},{"date":"2026-10-14","retail_net":237825.0,"foreign_net":116419.0,"institution_net":-354244.0},{"date":"2026-10-13","retail_net":7045806.0,"foreign_net":-21489.0,"institution_net":-7024317.0},{"date":"2026-10-12","retail_net":5009911.0,"foreign_net":22809.0,"institution_net":-5032720.0},{"date":"2026-10-08","retail_net":4228484.0,"foreign_net":31144.0,"institution_net":-4259628.0},{"date":"2026-10-07","retail_net":2817168.0,"foreign_net":-65647.0,"institution_net":-2751521.0},{"date":"2026-10-06","retail_net":2271235.0,"foreign_net":24147.0,"institution_net":-2295382.0},{"date":"2026-10-02","retail_net":668199.0,"foreign_net":-12633.0,"institution_net":-655566.0},{"date":"2026-10-01","retail_net":337573.0,"foreign_net":100578.0,"institution_net":-438151.0},{"date":"2026-09-30","retail_net":1092499.0,"foreign_net":-33224.0,"institution_net":-1059275.0},{"date":"2026-09-29","retail_net":980410.0,"foreign_net":-66493.0,"institution_net":-913917.0},{"date":"2026-09-28","retail_net":478320.0,"foreign_net":78843.0,"institution_net":-557163.0},{"date":"2026-09-23","retail_net":-674704.0,"foreign_net":-9300.0,"institution_net":684004.0},{"date":"2026-09-22","retail_net":-1531186.0,"foreign_net":-115738.0,"institution_net":1646924.0},{"date":"2026-09-21","retail_net":-2282450.0,"foreign_net":218761.0,"institution_net":2063689.0},{"date":"2026-09-18","retail_net":-1780837.0,"foreign_net":5165.0,"institution_net":1775672.0},{"date":"2026-09-17","retail_net":-466924.0,"foreign_net":-69055.0,"institution_net":535979.0},{"date":"2026-09-16","retail_net":-1004211.0,"foreign_net":216891.0,"institution_net":787320.0},{"date":"2026-09-15","retail_net":714328.0,"foreign_net":48374.0,"institution_net":-762702.0},{"date":"2026-09-14","retail_net":1975688.0,"foreign_net":57952.0,"institution_net":-2033640.0},{"date":"2026-09-11","retail_net":3891182.0,"foreign_net":-25527.0,"institution_net":-3865655.0},{"date":"2026-09-10","retail_net":1655976.0,"foreign_net":-31783.0,"institution_net":-1624193.0},{"date":"2026-09-09","retail_net":732775.0,"foreign_net":17797.0,"institution_net":-750572.0},{"date":"2026-09-08","retail_net":-161994.0,"foreign_net":-66528.0,"institution_net":228522.0},{"date":"2026-09-07","retail_net":-1210548.0,"foreign_net":109145.0,"institution_net":1101403.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":838994.0,"foreign_net":6420.0,"institution_net":-845414.0},"d3":{"retail_net":1102260.0,"foreign_net":218794.0,"institution_net":-1321054.0},"d7":{"retail_net":3675146.0,"foreign_net":809940.0,"institution_net":-4485086.0},"d14":{"retail_net":26053522.0,"foreign_net":888849.0,"institution_net":-26942371.0},"d30":{"retail_net":28461846.0,"foreign_net":1224129.0,"institution_net":-29685975.0}},"analysis":"최근 5일 외국인 순매수 62.63만, 기관 순매수 -136.73만. 30일 누적: 외국인 122.41만, 기관 -2968.60만.","foreign_flow":626348.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1367293.0},"insider_trades":[],"price_analysis":{"current":16090.0,"low_30d":15330.0,"support":15920.3,"high_30d":21233.0,"change_1d":0.5,"change_7d":-2.9,"change_30d":-21.8,"resistance":20642.7,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 20 (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 200타겟위클리커버드콜","phase":"above-fold","symbol_resolved":true}