{"status":"ok","report":{"etf":{"aum":771400000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"USD현금","ticker":"","weight":null},{"name":"B 08/25/26","ticker":"","weight":null},{"name":"B 07/23/26","ticker":"","weight":null},{"name":"CAT Float 10/16/26","ticker":"","weight":null},{"name":"UNH Float 07/15/26","ticker":"","weight":null},{"name":"CM Float 10/02/26","ticker":"","weight":null},{"name":"B 07/14/26","ticker":"","weight":null},{"name":"B 07/21/26","ticker":"","weight":null},{"name":"B 08/06/26","ticker":"","weight":null},{"name":"B 08/13/26","ticker":"","weight":null}],"base_index":"KAP 미국 머니마켓 지수","aum_display":"7,714억","expense_ratio":0.05,"dividend_yield":null,"holdings_count":10,"tracking_error":0.2},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:44:46.739391+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":30.6,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.0,"direction":"higher_better","percentile":48}],"summary":"RSI 31","percentile":36}},"is_etf":true,"signals":[],"summary":"KODEX 미국머니마켓액티브(0048J0)은(는) KAP 미국 머니마켓 지수를 추종하는 ETF입니다, 순자산 7,714억. 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":4.48,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.48%","value_pct":4.48},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.4818},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-106.2523841303755,"grade":"F","trend":"하락","atr_14":92.5,"rsi_14":30.59701492537313,"sma_20":13402.95,"sma_60":13687.333333333334,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-106.25)가 시그널선(-99.43)을 하회합니다(데드크로스). 현재가가 SMA20(13403)과 SMA60(13687) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13141~13665 (현재 위치 15%).","bb_lower":13141.226118781646,"bb_upper":13664.673881218356,"macd_signal":-99.43499188164593},"change_pct":0.08,"chart_data":[{"date":"2025-05-13","open":13411,"high":13455,"low":13341,"close":13421,"volume":2847471},{"date":"2025-05-14","open":13435,"high":13454,"low":13345,"close":13454,"volume":1004239},{"date":"2025-05-15","open":13382,"high":13382,"low":13191,"close":13217,"volume":2795342},{"date":"2025-05-16","open":13226,"high":13256,"low":13160,"close":13175,"volume":994231},{"date":"2025-05-19","open":13209,"high":13266,"low":13209,"close":13222,"volume":827209},{"date":"2025-05-20","open":13180,"high":13221,"low":13160,"close":13175,"volume":678890},{"date":"2025-05-21","open":13201,"high":13201,"low":13112,"close":13127,"volume":565560},{"date":"2025-05-22","open":13123,"high":13123,"low":13009,"close":13094,"volume":499408},{"date":"2025-05-23","open":13131,"high":13131,"low":13004,"close":13033,"volume":842622},{"date":"2025-05-26","open":12999,"high":13004,"low":12900,"close":12928,"volume":527273},{"date":"2025-05-27","open":12957,"high":13004,"low":12947,"close":12995,"volume":667419},{"date":"2025-05-28","open":13041,"high":13065,"low":12985,"close":13056,"volume":838366},{"date":"2025-05-29","open":13060,"high":13141,"low":13056,"close":13056,"volume":567838},{"date":"2025-05-30","open":13019,"high":13113,"low":12991,"close":13099,"volume":521890},{"date":"2025-06-02","open":13123,"high":13123,"low":13029,"close":13042,"volume":564808},{"date":"2025-06-04","open":13037,"high":13074,"low":13004,"close":13004,"volume":546506},{"date":"2025-06-05","open":12947,"high":12952,"low":12872,"close":12900,"volume":454852},{"date":"2025-06-09","open":12921,"high":12958,"low":12868,"close":12886,"volume":633917},{"date":"2025-06-10","open":12867,"high":12975,"low":12848,"close":12962,"volume":498213},{"date":"2025-06-11","open":12967,"high":13042,"low":12934,"close":13042,"volume":517492},{"date":"2025-06-12","open":13023,"high":13023,"low":12872,"close":12905,"volume":362504},{"date":"2025-06-13","open":12886,"high":13041,"low":12863,"close":12999,"volume":637442},{"date":"2025-06-16","open":12999,"high":13004,"low":12928,"close":12952,"volume":96810},{"date":"2025-06-17","open":12962,"high":12971,"low":12885,"close":12947,"volume":118581},{"date":"2025-06-18","open":13112,"high":13112,"low":13018,"close":13028,"volume":93038},{"date":"2025-06-19","open":13090,"high":13177,"low":13061,"close":13123,"volume":91488},{"date":"2025-06-20","open":13102,"high":13102,"low":12985,"close":12990,"volume":96777},{"date":"2025-06-23","open":13084,"high":13176,"low":13070,"close":13156,"volume":116994},{"date":"2025-06-24","open":12995,"high":13018,"low":12933,"close":12938,"volume":158455},{"date":"2025-06-25","open":12938,"high":12980,"low":12895,"close":12962,"volume":107792},{"date":"2025-06-26","open":12932,"high":12951,"low":12884,"close":12919,"volume":123460},{"date":"2025-06-27","open":12927,"high":12937,"low":12888,"close":12932,"volume":72991},{"date":"2025-06-30","open":12938,"high":12967,"low":12823,"close":12861,"volume":185910},{"date":"2025-07-01","open":12865,"high":12918,"low":12846,"close":12918,"volume":40781},{"date":"2025-07-02","open":12909,"high":12985,"low":12904,"close":12947,"volume":50927},{"date":"2025-07-03","open":12913,"high":12975,"low":12903,"close":12961,"volume":61522},{"date":"2025-07-04","open":12979,"high":13027,"low":12946,"close":12975,"volume":88323},{"date":"2025-07-07","open":12975,"high":13045,"low":12975,"close":13032,"volume":87155},{"date":"2025-07-08","open":13094,"high":13094,"low":13009,"close":13042,"volume":484637},{"date":"2025-07-09","open":13056,"high":13123,"low":13056,"close":13123,"volume":161044},{"date":"2025-07-10","open":13114,"high":13114,"low":13071,"close":13080,"volume":70712},{"date":"2025-07-11","open":13079,"high":13132,"low":13079,"close":13123,"volume":64057},{"date":"2025-07-14","open":13135,"high":13175,"low":13116,"close":13175,"volume":123686},{"date":"2025-07-15","open":13180,"high":13226,"low":13175,"close":13180,"volume":116900},{"date":"2025-07-16","open":13214,"high":13266,"low":13214,"close":13232,"volume":113802},{"date":"2025-07-17","open":13241,"high":13299,"low":13241,"close":13299,"volume":97244},{"date":"2025-07-18","open":13281,"high":13318,"low":13271,"close":13313,"volume":81286},{"date":"2025-07-21","open":13312,"high":13312,"low":13270,"close":13270,"volume":163789},{"date":"2025-07-22","open":13226,"high":13285,"low":13221,"close":13261,"volume":77188},{"date":"2025-07-23","open":13213,"high":13217,"low":13145,"close":13185,"volume":146626},{"date":"2025-07-24","open":13129,"high":13163,"low":13057,"close":13080,"volume":181698},{"date":"2025-07-25","open":13116,"high":13190,"low":13111,"close":13190,"volume":143302},{"date":"2025-07-28","open":13142,"high":13163,"low":13122,"close":13155,"volume":152609},{"date":"2025-07-29","open":13243,"high":13272,"low":13226,"close":13240,"volume":204204},{"date":"2025-07-30","open":13243,"high":13243,"low":13145,"close":13180,"volume":124121},{"date":"2025-07-31","open":13223,"high":13310,"low":13208,"close":13228,"volume":77764},{"date":"2025-08-01","open":13281,"high":13357,"low":13281,"close":13352,"volume":386499},{"date":"2025-08-04","open":13270,"high":13275,"low":13169,"close":13204,"volume":376546},{"date":"2025-08-05","open":13209,"high":13257,"low":13180,"close":13247,"volume":90229},{"date":"2025-08-06","open":13246,"high":13265,"low":13224,"close":13261,"volume":63189},{"date":"2025-08-07","open":13224,"high":13243,"low":13175,"close":13180,"volume":82623},{"date":"2025-08-08","open":13195,"high":13257,"low":13170,"close":13257,"volume":76739},{"date":"2025-08-11","open":13257,"high":13266,"low":13219,"close":13252,"volume":82030},{"date":"2025-08-12","open":13271,"high":13301,"low":13238,"close":13271,"volume":136164},{"date":"2025-08-13","open":13228,"high":13261,"low":13204,"close":13204,"volume":271731},{"date":"2025-08-14","open":13165,"high":13234,"low":13165,"close":13209,"volume":125218},{"date":"2025-08-18","open":13270,"high":13270,"low":13214,"close":13238,"volume":248677},{"date":"2025-08-19","open":13257,"high":13286,"low":13257,"close":13276,"volume":105222},{"date":"2025-08-20","open":13323,"high":13381,"low":13301,"close":13371,"volume":240980},{"date":"2025-08-21","open":13376,"high":13381,"low":13357,"close":13371,"volume":151060},{"date":"2025-08-22","open":13386,"high":13396,"low":13311,"close":13323,"volume":227185},{"date":"2025-08-25","open":13247,"high":13286,"low":13243,"close":13247,"volume":307290},{"date":"2025-08-26","open":13296,"high":13352,"low":13271,"close":13352,"volume":274227},{"date":"2025-08-27","open":13352,"high":13366,"low":13342,"close":13357,"volume":128210},{"date":"2025-08-28","open":13338,"high":13338,"low":13272,"close":13277,"volume":160516},{"date":"2025-08-29","open":13266,"high":13311,"low":13257,"close":13311,"volume":210251},{"date":"2025-09-01","open":13254,"high":13289,"low":13249,"close":13285,"volume":122686},{"date":"2025-09-02","open":13343,"high":13358,"low":13316,"close":13320,"volume":126656},{"date":"2025-09-03","open":13354,"high":13374,"low":13330,"close":13335,"volume":138014},{"date":"2025-09-04","open":13318,"high":13359,"low":13304,"close":13335,"volume":57992},{"date":"2025-09-05","open":13353,"high":13353,"low":13316,"close":13320,"volume":290293},{"date":"2025-09-08","open":13309,"high":13355,"low":13294,"close":13330,"volume":143650},{"date":"2025-09-09","open":13276,"high":13315,"low":13271,"close":13296,"volume":196634},{"date":"2025-09-10","open":13296,"high":13319,"low":13287,"close":13292,"volume":99585},{"date":"2025-09-11","open":13303,"high":13349,"low":13298,"close":13344,"volume":184321},{"date":"2025-09-12","open":13338,"high":13338,"low":13307,"close":13320,"volume":171616},{"date":"2025-09-15","open":13354,"high":13354,"low":13303,"close":13325,"volume":227302},{"date":"2025-09-16","open":13306,"high":13306,"low":13229,"close":13234,"volume":336143},{"date":"2025-09-17","open":13235,"high":13258,"low":13206,"close":13244,"volume":186168},{"date":"2025-09-18","open":13244,"high":13321,"low":13244,"close":13315,"volume":224155},{"date":"2025-09-19","open":13316,"high":13393,"low":13316,"close":13378,"volume":276345},{"date":"2025-09-22","open":13421,"high":13430,"low":13348,"close":13368,"volume":154363},{"date":"2025-09-23","open":13363,"high":13402,"low":13353,"close":13378,"volume":139880},{"date":"2025-09-24","open":13377,"high":13411,"low":13372,"close":13411,"volume":136154},{"date":"2025-09-25","open":13474,"high":13474,"low":13439,"close":13454,"volume":181505},{"date":"2025-09-26","open":13516,"high":13583,"low":13516,"close":13569,"volume":218960},{"date":"2025-09-29","open":13546,"high":13546,"low":13445,"close":13445,"volume":286929},{"date":"2025-09-30","open":13460,"high":13507,"low":13450,"close":13488,"volume":89780},{"date":"2025-10-01","open":13494,"high":13556,"low":13491,"close":13498,"volume":232580},{"date":"2025-10-02","open":13493,"high":13517,"low":13464,"close":13474,"volume":157082},{"date":"2025-10-10","open":13667,"high":13705,"low":13652,"close":13676,"volume":297657},{"date":"2025-10-13","open":13729,"high":13787,"low":13711,"close":13729,"volume":301634},{"date":"2025-10-14","open":13728,"high":13786,"low":13728,"close":13786,"volume":233254},{"date":"2025-10-15","open":13766,"high":13766,"low":13671,"close":13681,"volume":255723},{"date":"2025-10-16","open":13680,"high":13694,"low":13651,"close":13661,"volume":156571},{"date":"2025-10-17","open":13656,"high":13694,"low":13641,"close":13690,"volume":161114},{"date":"2025-10-20","open":13705,"high":13710,"low":13652,"close":13676,"volume":216451},{"date":"2025-10-21","open":13701,"high":13772,"low":13682,"close":13762,"volume":143409},{"date":"2025-10-22","open":13781,"high":13815,"low":13766,"close":13786,"volume":151505},{"date":"2025-10-23","open":13792,"high":13901,"low":13792,"close":13878,"volume":267736},{"date":"2025-10-24","open":13858,"high":13877,"low":13820,"close":13849,"volume":247666},{"date":"2025-10-27","open":13839,"high":13849,"low":13791,"close":13810,"volume":189105},{"date":"2025-10-28","open":13811,"high":13868,"low":13797,"close":13858,"volume":159657},{"date":"2025-10-29","open":13820,"high":13858,"low":13801,"close":13820,"volume":133737},{"date":"2025-10-30","open":13754,"high":13769,"low":13702,"close":13769,"volume":382108},{"date":"2025-10-31","open":13804,"high":13813,"low":13754,"close":13759,"volume":188356},{"date":"2025-11-03","open":13783,"high":13831,"low":13773,"close":13803,"volume":134455,"rsi_14":51.18,"sma_20":14169.64,"sma_60":13888.91},{"date":"2025-11-04","open":13813,"high":13914,"low":13813,"close":13894,"volume":187814,"rsi_14":67.15,"sma_20":14190.49,"sma_60":13900.71},{"date":"2025-11-05","open":13938,"high":14000,"low":13928,"close":14000,"volume":308486,"rsi_14":73.94,"sma_20":14216.38,"sma_60":13913.62},{"date":"2025-11-06","open":13932,"high":13991,"low":13923,"close":13986,"volume":396064,"rsi_14":71.35,"sma_20":14242.73,"sma_60":13926.03,"sma_120":13701.78},{"date":"2025-11-07","open":13986,"high":14087,"low":13981,"close":14087,"volume":334112,"rsi_14":76.48,"sma_20":14263.89,"sma_60":13941.59,"sma_120":13707.96},{"date":"2025-11-10","open":14068,"high":14078,"low":14019,"close":14029,"volume":516520,"rsi_14":67.78,"sma_20":14279.35,"sma_60":13954.82,"sma_120":13713.35},{"date":"2025-11-11","open":14071,"high":14178,"low":14052,"close":14145,"volume":313873,"rsi_14":71.33,"sma_20":14297.84,"sma_60":13970.16,"sma_120":13721.78},{"date":"2025-11-12","open":14130,"high":14206,"low":14106,"close":14174,"volume":255129,"rsi_14":69.05,"sma_20":14323.26,"sma_60":13985.67,"sma_120":13730.81},{"date":"2025-11-13","open":14684,"high":14729,"low":14630,"close":14689,"volume":325547,"rsi_14":73.45,"sma_20":14352.33,"sma_60":14003.2,"sma_120":13739.89},{"date":"2025-11-14","open":14231,"high":14260,"low":14043,"close":14097,"volume":931574,"rsi_14":66.0,"sma_20":14373.23,"sma_60":14018.44,"sma_120":13748.25},{"date":"2025-11-17","open":14043,"high":14130,"low":14038,"close":14106,"volume":356935,"rsi_14":64.49,"sma_20":14395.42,"sma_60":14033.35,"sma_120":13757.12},{"date":"2025-11-18","open":14150,"high":14196,"low":14145,"close":14164,"volume":574525,"rsi_14":69.62,"sma_20":14416.17,"sma_60":14048.61,"sma_120":13766.78},{"date":"2025-11-19","open":14130,"high":14201,"low":14130,"close":14169,"volume":449925,"rsi_14":74.34,"sma_20":14435.89,"sma_60":14062.32,"sma_120":13776.99},{"date":"2025-11-20","open":14189,"high":14227,"low":14180,"close":14213,"volume":402527,"rsi_14":76.45,"sma_20":14453.1,"sma_60":14076.75,"sma_120":13788.46},{"date":"2025-11-21","open":14242,"high":14280,"low":14222,"close":14280,"volume":533058,"rsi_14":77.06,"sma_20":14475.23,"sma_60":14093.17,"sma_120":13799.94},{"date":"2025-11-24","open":14247,"high":14299,"low":14212,"close":14295,"volume":599836,"rsi_14":74.91,"sma_20":14500.14,"sma_60":14111.14,"sma_120":13811.02},{"date":"2025-11-25","open":14279,"high":14299,"low":14236,"close":14256,"volume":647860,"rsi_14":67.43,"sma_20":14520.63,"sma_60":14126.67,"sma_120":13821.78},{"date":"2025-11-26","open":14179,"high":14207,"low":14108,"close":14193,"volume":672368,"rsi_14":63.16,"sma_20":14539.79,"sma_60":14141.02,"sma_120":13831.64},{"date":"2025-11-27","open":14276,"high":14285,"low":14212,"close":14242,"volume":340961,"rsi_14":56.59,"sma_20":14561.03,"sma_60":14156.52,"sma_120":13841.86},{"date":"2025-11-28","open":14174,"high":14246,"low":14154,"close":14246,"volume":353173,"rsi_14":65.45,"sma_20":14586.27,"sma_60":14172.59,"sma_120":13852.99},{"date":"2025-12-01","open":14213,"high":14256,"low":14198,"close":14246,"volume":474660,"rsi_14":58.57,"sma_20":14609.21,"sma_60":14188.13,"sma_120":13865.0},{"date":"2025-12-02","open":14251,"high":14280,"low":14213,"close":14232,"volume":394769,"rsi_14":55.01,"sma_20":14626.73,"sma_60":14203.81,"sma_120":13877.02},{"date":"2025-12-03","open":14227,"high":14256,"low":14213,"close":14232,"volume":312225,"rsi_14":50.57,"sma_20":14638.74,"sma_60":14219.27,"sma_120":13888.38},{"date":"2025-12-04","open":14217,"high":14292,"low":14203,"close":14285,"volume":300070,"rsi_14":71.07,"sma_20":14654.23,"sma_60":14235.64,"sma_120":13899.52},{"date":"2025-12-05","open":14300,"high":14305,"low":14246,"close":14246,"volume":446272,"rsi_14":64.68,"sma_20":14662.48,"sma_60":14251.58,"sma_120":13911.49},{"date":"2025-12-08","open":14280,"high":14285,"low":14217,"close":14232,"volume":457819,"rsi_14":57.81,"sma_20":14673.01,"sma_60":14267.12,"sma_120":13922.53},{"date":"2025-12-09","open":14242,"high":14276,"low":14237,"close":14276,"volume":285037,"rsi_14":61.26,"sma_20":14679.73,"sma_60":14283.95,"sma_120":13934.35},{"date":"2025-12-10","open":14266,"high":14285,"low":14242,"close":14266,"volume":331054,"rsi_14":56.23,"sma_20":14684.46,"sma_60":14300.69,"sma_120":13946.13},{"date":"2025-12-11","open":14217,"high":14305,"low":14208,"close":14300,"volume":442731,"rsi_14":52.59,"sma_20":14688.26,"sma_60":14317.14,"sma_120":13957.51},{"date":"2025-12-12","open":14300,"high":14305,"low":14271,"close":14305,"volume":410774,"rsi_14":51.38,"sma_20":14699.0,"sma_60":14334.08,"sma_120":13968.12},{"date":"2025-12-15","open":14329,"high":14348,"low":14276,"close":14285,"volume":644616,"rsi_14":53.89,"sma_20":14708.22,"sma_60":14350.61,"sma_120":13979.7},{"date":"2025-12-16","open":14256,"high":14343,"low":14251,"close":14343,"volume":429463,"rsi_14":70.33,"sma_20":14717.46,"sma_60":14369.66,"sma_120":13990.36},{"date":"2025-12-17","open":14319,"high":14387,"low":14309,"close":14368,"volume":366208,"rsi_14":74.68,"sma_20":14727.7,"sma_60":14388.98,"sma_120":14003.09},{"date":"2025-12-18","open":14353,"high":14377,"low":14309,"close":14363,"volume":707363,"rsi_14":68.18,"sma_20":14735.53,"sma_60":14406.98,"sma_120":14015.57},{"date":"2025-12-19","open":14348,"high":14368,"low":14314,"close":14353,"volume":454970,"rsi_14":66.18,"sma_20":14739.36,"sma_60":14423.75,"sma_120":14028.33},{"date":"2025-12-22","open":14343,"high":14392,"low":14339,"close":14372,"volume":695333,"rsi_14":71.01,"sma_20":14743.43,"sma_60":14441.03,"sma_120":14041.18},{"date":"2025-12-23","open":14377,"high":14426,"low":14372,"close":14416,"volume":510434,"rsi_14":74.36,"sma_20":14751.7,"sma_60":14458.88,"sma_120":14055.02},{"date":"2025-12-24","open":14397,"high":14397,"low":14101,"close":14101,"volume":1837836,"rsi_14":35.61,"sma_20":14747.0,"sma_60":14470.74,"sma_120":14065.66},{"date":"2025-12-26","open":14096,"high":14145,"low":13908,"close":14004,"volume":1037754,"rsi_14":32.64,"sma_20":14738.0,"sma_60":14480.19,"sma_120":14075.22},{"date":"2025-12-29","open":14014,"high":14029,"low":13917,"close":13917,"volume":890564,"rsi_14":27.65,"sma_20":14718.25,"sma_60":14485.24,"sma_120":14083.45},{"date":"2025-12-30","open":13936,"high":14014,"low":13902,"close":14014,"volume":822635,"rsi_14":32.04,"sma_20":14703.5,"sma_60":14494.12,"sma_120":14092.39},{"date":"2026-01-02","open":14004,"high":14048,"low":14000,"close":14034,"volume":818000,"rsi_14":33.88,"sma_20":14690.5,"sma_60":14502.57,"sma_120":14101.01},{"date":"2026-01-05","open":14072,"high":14111,"low":14058,"close":14058,"volume":1083732,"rsi_14":33.15,"sma_20":14678.75,"sma_60":14511.29,"sma_120":14109.76},{"date":"2026-01-06","open":14068,"high":14111,"low":14043,"close":14068,"volume":859097,"rsi_14":33.52,"sma_20":14664.75,"sma_60":14520.57,"sma_120":14117.9},{"date":"2026-01-07","open":14092,"high":14116,"low":14077,"close":14077,"volume":886213,"rsi_14":35.0,"sma_20":14653.25,"sma_60":14526.54,"sma_120":14126.5},{"date":"2026-01-08","open":14106,"high":14121,"low":14097,"close":14116,"volume":727971,"rsi_14":33.52,"sma_20":14644.5,"sma_60":14532.29,"sma_120":14135.06},{"date":"2026-01-09","open":14150,"high":14218,"low":14136,"close":14204,"volume":679595,"rsi_14":38.1,"sma_20":14638.0,"sma_60":14538.52,"sma_120":14143.9},{"date":"2026-01-12","open":14218,"high":14325,"low":14194,"close":14311,"volume":1139359,"rsi_14":44.76,"sma_20":14637.5,"sma_60":14548.4,"sma_120":14153.62},{"date":"2026-01-13","open":14311,"high":14369,"low":14301,"close":14359,"volume":947146,"rsi_14":47.71,"sma_20":14637.75,"sma_60":14559.45,"sma_120":14163.32},{"date":"2026-01-14","open":14388,"high":14413,"low":14374,"close":14393,"volume":828496,"rsi_14":48.42,"sma_20":14639.5,"sma_60":14570.58,"sma_120":14172.73},{"date":"2026-01-15","open":14281,"high":14359,"low":14272,"close":14325,"volume":797208,"rsi_14":43.36,"sma_20":14638.75,"sma_60":14580.8,"sma_120":14181.44},{"date":"2026-01-16","open":14325,"high":14374,"low":14325,"close":14364,"volume":688833,"rsi_14":62.72,"sma_20":14637.0,"sma_60":14590.21,"sma_120":14190.85},{"date":"2026-01-19","open":14423,"high":14442,"low":14398,"close":14418,"volume":790748,"rsi_14":70.2,"sma_20":14633.5,"sma_60":14599.03,"sma_120":14200.25},{"date":"2026-01-20","open":14374,"high":14418,"low":14359,"close":14408,"volume":583586,"rsi_14":87.97,"sma_20":14633.0,"sma_60":14607.21,"sma_120":14210.76},{"date":"2026-01-21","open":14422,"high":14442,"low":14311,"close":14345,"volume":947294,"rsi_14":76.98,"sma_20":14629.75,"sma_60":14614.78,"sma_120":14221.65},{"date":"2026-01-22","open":14315,"high":14349,"low":14277,"close":14335,"volume":525978,"rsi_14":75.0,"sma_20":14625.0,"sma_60":14622.86,"sma_120":14231.49},{"date":"2026-01-23","open":14286,"high":14330,"low":14281,"close":14296,"volume":716818,"rsi_14":69.29,"sma_20":14616.0,"sma_60":14629.44,"sma_120":14240.8},{"date":"2026-01-26","open":14097,"high":14136,"low":14019,"close":14048,"volume":1475984,"rsi_14":48.86,"sma_20":14610.5,"sma_60":14632.43,"sma_120":14247.25},{"date":"2026-01-27","open":14145,"high":14160,"low":14072,"close":14072,"volume":576748,"rsi_14":49.72,"sma_20":14611.25,"sma_60":14636.76,"sma_120":14254.45},{"date":"2026-01-28","open":13980,"high":13985,"low":13844,"close":13873,"volume":1380439,"rsi_14":38.21,"sma_20":14609.0,"sma_60":14637.84,"sma_120":14259.52},{"date":"2026-01-29","open":13936,"high":13955,"low":13887,"close":13901,"volume":717432,"rsi_14":31.66,"sma_20":14600.5,"sma_60":14637.74,"sma_120":14263.32},{"date":"2026-01-30","open":13975,"high":14062,"low":13960,"close":14038,"volume":655353,"rsi_14":33.66,"sma_20":14598.0,"sma_60":14638.41,"sma_120":14269.56},{"date":"2026-02-02","open":14150,"high":14282,"low":14131,"close":14282,"volume":1261516,"rsi_14":44.49,"sma_20":14606.75,"sma_60":14641.41,"sma_120":14277.52},{"date":"2026-02-03","open":14165,"high":14175,"low":14097,"close":14101,"volume":806948,"rsi_14":37.09,"sma_20":14605.75,"sma_60":14641.58,"sma_120":14283.8},{"date":"2026-02-04","open":14145,"high":14194,"low":14141,"close":14165,"volume":421790,"rsi_14":41.97,"sma_20":14607.5,"sma_60":14641.08,"sma_120":14291.33},{"date":"2026-02-05","open":14263,"high":14336,"low":14243,"close":14331,"volume":922004,"rsi_14":47.0,"sma_20":14615.75,"sma_60":14644.42,"sma_120":14299.62},{"date":"2026-02-06","open":14370,"high":14394,"low":14311,"close":14331,"volume":1023189,"rsi_14":47.32,"sma_20":14619.5,"sma_60":14645.74,"sma_120":14307.95},{"date":"2026-02-09","open":14306,"high":14336,"low":14258,"close":14267,"volume":762397,"rsi_14":43.33,"sma_20":14614.5,"sma_60":14645.49,"sma_120":14315.58},{"date":"2026-02-10","open":14253,"high":14267,"low":14199,"close":14253,"volume":359416,"rsi_14":44.83,"sma_20":14606.25,"sma_60":14644.09,"sma_120":14323.65},{"date":"2026-02-11","open":14243,"high":14248,"low":14170,"close":14170,"volume":671976,"rsi_14":42.62,"sma_20":14592.0,"sma_60":14643.5,"sma_120":14330.97},{"date":"2026-02-12","open":14170,"high":14189,"low":14058,"close":14077,"volume":600284,"rsi_14":41.14,"sma_20":14576.5,"sma_60":14641.16,"sma_120":14337.25},{"date":"2026-02-13","open":14087,"high":14136,"low":14077,"close":14136,"volume":603391,"rsi_14":51.26,"sma_20":14562.0,"sma_60":14638.82,"sma_120":14343.71},{"date":"2026-02-19","open":14204,"high":14214,"low":14131,"close":14131,"volume":698272,"rsi_14":50.18,"sma_20":14547.75,"sma_60":14636.32,"sma_120":14349.32},{"date":"2026-02-20","open":14180,"high":14194,"low":14141,"close":14150,"volume":402855,"rsi_14":59.75,"sma_20":14531.75,"sma_60":14633.43,"sma_120":14355.09},{"date":"2026-02-23","open":14106,"high":14141,"low":14072,"close":14092,"volume":456669,"rsi_14":58.02,"sma_20":14516.0,"sma_60":14628.37,"sma_120":14360.77},{"date":"2026-02-24","open":14131,"high":14160,"low":14111,"close":14111,"volume":320422,"rsi_14":53.42,"sma_20":14501.75,"sma_60":14623.39,"sma_120":14367.27},{"date":"2026-02-25","open":14101,"high":14116,"low":13989,"close":13994,"volume":875172,"rsi_14":34.72,"sma_20":14483.5,"sma_60":14617.07,"sma_120":14371.87},{"date":"2026-02-26","open":13968,"high":14007,"low":13894,"close":13953,"volume":859713,"rsi_14":38.29,"sma_20":14473.25,"sma_60":14610.25,"sma_120":14375.63},{"date":"2026-02-27","open":14017,"high":14090,"low":13997,"close":14080,"volume":745024,"rsi_14":42.55,"sma_20":14468.25,"sma_60":14605.83,"sma_120":14381.18},{"date":"2026-03-03","open":14301,"high":14360,"low":14266,"close":14340,"volume":1850175,"rsi_14":54.84,"sma_20":14494.79,"sma_60":14607.35,"sma_120":14389.97},{"date":"2026-03-04","open":14448,"high":14516,"low":14395,"close":14448,"volume":2144413,"rsi_14":58.64,"sma_20":14528.08,"sma_60":14610.69,"sma_120":14399.41},{"date":"2026-03-05","open":14307,"high":14379,"low":14247,"close":14369,"volume":1183488,"rsi_14":57.97,"sma_20":14550.36,"sma_60":14612.95,"sma_120":14408.38},{"date":"2026-03-06","open":14478,"high":14487,"low":14395,"close":14448,"volume":855360,"rsi_14":61.03,"sma_20":14564.14,"sma_60":14616.55,"sma_120":14417.91},{"date":"2026-03-09","open":14619,"high":14669,"low":14540,"close":14634,"volume":1119094,"rsi_14":69.54,"sma_20":14596.83,"sma_60":14622.44,"sma_120":14429.04},{"date":"2026-03-10","open":14409,"high":14491,"low":14379,"close":14389,"volume":666899,"rsi_14":62.9,"sma_20":14613.64,"sma_60":14624.8,"sma_120":14438.19},{"date":"2026-03-11","open":14418,"high":14441,"low":14335,"close":14359,"volume":563536,"rsi_14":60.37,"sma_20":14620.46,"sma_60":14626.9,"sma_120":14447.01},{"date":"2026-03-12","open":14506,"high":14535,"low":14462,"close":14502,"volume":465775,"rsi_14":63.82,"sma_20":14634.57,"sma_60":14630.69,"sma_120":14457.32},{"date":"2026-03-13","open":14605,"high":14619,"low":14550,"close":14619,"volume":526386,"rsi_14":65.79,"sma_20":14657.99,"sma_60":14636.66,"sma_120":14468.68},{"date":"2026-03-16","open":14683,"high":14692,"low":14618,"close":14668,"volume":1133187,"rsi_14":68.86,"sma_20":14684.73,"sma_60":14642.91,"sma_120":14480.03},{"date":"2026-03-17","open":14605,"high":14646,"low":14570,"close":14624,"volume":388364,"rsi_14":66.84,"sma_20":14713.4,"sma_60":14648.3,"sma_120":14491.19},{"date":"2026-03-18","open":14576,"high":14591,"low":14531,"close":14531,"volume":334889,"rsi_14":67.68,"sma_20":14742.0,"sma_60":14652.42,"sma_120":14501.51},{"date":"2026-03-19","open":14722,"high":14742,"low":14644,"close":14693,"volume":614861,"rsi_14":73.82,"sma_20":14775.97,"sma_60":14658.32,"sma_120":14513.99},{"date":"2026-03-20","open":14614,"high":14702,"low":14575,"close":14702,"volume":541413,"rsi_14":72.09,"sma_20":14810.71,"sma_60":14663.99,"sma_120":14526.48},{"date":"2026-03-23","open":14687,"high":14797,"low":14663,"close":14797,"volume":956404,"rsi_14":67.4,"sma_20":14852.71,"sma_60":14672.49,"sma_120":14539.73},{"date":"2026-03-24","open":14558,"high":14661,"low":14543,"close":14593,"volume":1035416,"rsi_14":56.63,"sma_20":14887.19,"sma_60":14677.65,"sma_120":14550.7},{"date":"2026-03-25","open":14573,"high":14646,"low":14548,"close":14637,"volume":381341,"rsi_14":60.65,"sma_20":14922.92,"sma_60":14683.22,"sma_120":14562.12},{"date":"2026-03-26","open":14675,"high":14734,"low":14675,"close":14710,"volume":416925,"rsi_14":60.57,"sma_20":14968.51,"sma_60":14689.34,"sma_120":14574.11},{"date":"2026-03-27","open":14734,"high":14766,"low":14685,"close":14734,"volume":709695,"rsi_14":56.01,"sma_20":15020.13,"sma_60":14701.29,"sma_120":14586.02},{"date":"2026-03-30","open":14789,"high":14813,"low":14751,"close":14803,"volume":763436,"rsi_14":69.63,"sma_20":15068.69,"sma_60":14716.06,"sma_120":14598.13},{"date":"2026-03-31","open":14837,"high":15004,"low":14827,"close":14965,"volume":1051743,"rsi_14":74.76,"sma_20":15104.39,"sma_60":14736.06,"sma_120":14610.65},{"date":"2026-04-01","open":14746,"high":14779,"low":14672,"close":14672,"volume":1205299,"rsi_14":57.81,"sma_20":15119.38,"sma_60":14749.32,"sma_120":14621.72},{"date":"2026-04-02","open":14769,"high":14886,"low":14727,"close":14847,"volume":1347177,"rsi_14":59.39,"sma_20":15147.48,"sma_60":14765.28,"sma_120":14633.93},{"date":"2026-04-03","open":14881,"high":14905,"low":14827,"close":14847,"volume":586424,"rsi_14":53.44,"sma_20":15164.79,"sma_60":14778.56,"sma_120":14644.93},{"date":"2026-04-06","open":14763,"high":14782,"low":14696,"close":14720,"volume":695320,"rsi_14":55.07,"sma_20":15172.7,"sma_60":14791.76,"sma_120":14656.16},{"date":"2026-04-07","open":14736,"high":14778,"low":14681,"close":14696,"volume":568016,"rsi_14":57.52,"sma_20":15191.96,"sma_60":14804.36,"sma_120":14665.45},{"date":"2026-04-08","open":14457,"high":14476,"low":14383,"close":14383,"volume":1334075,"rsi_14":42.75,"sma_20":15196.42,"sma_60":14810.88,"sma_120":14671.58},{"date":"2026-04-09","open":14486,"high":14510,"low":14451,"close":14505,"volume":518765,"rsi_14":46.34,"sma_20":15199.97,"sma_60":14818.01,"sma_120":14678.27},{"date":"2026-04-10","open":14446,"high":14506,"low":14432,"close":14501,"volume":904760,"rsi_14":41.0,"sma_20":15197.19,"sma_60":14823.23,"sma_120":14685.82},{"date":"2026-04-13","open":14627,"high":14657,"low":14540,"close":14569,"volume":725701,"rsi_14":49.18,"sma_20":15195.4,"sma_60":14828.79,"sma_120":14694.12},{"date":"2026-04-14","open":14466,"high":14530,"low":14446,"close":14491,"volume":439559,"rsi_14":45.26,"sma_20":15191.85,"sma_60":14832.42,"sma_120":14701.5},{"date":"2026-04-15","open":14403,"high":14432,"low":14393,"close":14422,"volume":531137,"rsi_14":40.6,"sma_20":15189.59,"sma_60":14836.03,"sma_120":14708.41},{"date":"2026-04-16","open":14417,"high":14446,"low":14355,"close":14427,"volume":842519,"rsi_14":39.83,"sma_20":15179.22,"sma_60":14839.06,"sma_120":14714.64},{"date":"2026-04-17","open":14496,"high":14510,"low":14461,"close":14501,"volume":838045,"rsi_14":40.1,"sma_20":15172.13,"sma_60":14843.53,"sma_120":14721.28},{"date":"2026-04-20","open":14471,"high":14481,"low":14418,"close":14461,"volume":476234,"rsi_14":32.04,"sma_20":15154.72,"sma_60":14846.39,"sma_120":14726.8},{"date":"2026-04-21","open":14418,"high":14428,"low":14370,"close":14378,"volume":476870,"rsi_14":37.68,"sma_20":15143.52,"sma_60":14848.9,"sma_120":14731.84},{"date":"2026-04-22","open":14491,"high":14491,"low":14433,"close":14457,"volume":379691,"rsi_14":32.16,"sma_20":15134.12,"sma_60":14852.93,"sma_120":14737.89},{"date":"2026-04-23","open":14476,"high":14540,"low":14471,"close":14501,"volume":591064,"rsi_14":39.31,"sma_20":15123.18,"sma_60":14858.4,"sma_120":14743.92},{"date":"2026-04-24","open":14520,"high":14530,"low":14500,"close":14530,"volume":458393,"rsi_14":40.77,"sma_20":15112.5,"sma_60":14868.63,"sma_120":14750.53},{"date":"2026-04-27","open":14481,"high":14481,"low":14393,"close":14422,"volume":540535,"rsi_14":37.73,"sma_20":15092.78,"sma_60":14876.57,"sma_120":14756.67},{"date":"2026-04-28","open":14437,"high":14451,"low":14422,"close":14442,"volume":452670,"rsi_14":53.61,"sma_20":15065.66,"sma_60":14888.28,"sma_120":14763.06},{"date":"2026-04-29","open":14445,"high":14490,"low":14426,"close":14490,"volume":388998,"rsi_14":48.74,"sma_20":15056.06,"sma_60":14901.17,"sma_120":14769.45},{"date":"2026-04-30","open":14573,"high":14578,"low":14529,"close":14534,"volume":725050,"rsi_14":51.95,"sma_20":15039.67,"sma_60":14912.5,"sma_120":14775.46},{"date":"2026-05-04","open":14430,"high":14455,"low":14372,"close":14372,"volume":814820,"rsi_14":38.67,"sma_20":15021.7,"sma_60":14916.87,"sma_120":14779.14},{"date":"2026-05-06","open":14372,"high":14372,"low":14240,"close":14269,"volume":798799,"rsi_14":37.61,"sma_20":14998.12,"sma_60":14922.55,"sma_120":14782.06},{"date":"2026-05-07","open":14220,"high":14260,"low":14190,"close":14260,"volume":625628,"rsi_14":40.21,"sma_20":14975.32,"sma_60":14926.97,"sma_120":14784.02},{"date":"2026-05-08","open":14309,"high":14416,"low":14300,"close":14416,"volume":488691,"rsi_14":49.25,"sma_20":14976.86,"sma_60":14931.25,"sma_120":14787.83},{"date":"2026-05-11","open":14446,"high":14546,"low":14438,"close":14516,"volume":568359,"rsi_14":47.2,"sma_20":14973.83,"sma_60":14936.12,"sma_120":14790.93},{"date":"2026-05-12","open":14535,"high":14663,"low":14535,"close":14663,"volume":881653,"rsi_14":56.28,"sma_20":14978.71,"sma_60":14944.63,"sma_120":14795.06},{"date":"2026-05-13","open":14712,"high":14777,"low":14683,"close":14688,"volume":1099014,"rsi_14":62.01,"sma_20":14981.33,"sma_60":14953.82,"sma_120":14798.95},{"date":"2026-05-14","open":14688,"high":14727,"low":14673,"close":14693,"volume":405485,"rsi_14":59.02,"sma_20":14988.26,"sma_60":14964.51,"sma_120":14804.0},{"date":"2026-05-15","open":14732,"high":14859,"low":14727,"close":14801,"volume":934241,"rsi_14":61.63,"sma_20":15004.34,"sma_60":14978.64,"sma_120":14809.9},{"date":"2026-05-18","open":14801,"high":14859,"low":14782,"close":14782,"volume":715767,"rsi_14":59.24,"sma_20":15019.13,"sma_60":14991.44,"sma_120":14815.13},{"date":"2026-05-19","open":14738,"high":14880,"low":14728,"close":14860,"volume":701647,"rsi_14":69.22,"sma_20":15034.13,"sma_60":15005.66,"sma_120":14820.99},{"date":"2026-05-20","open":14880,"high":14925,"low":14831,"close":14870,"volume":818581,"rsi_14":68.9,"sma_20":15051.69,"sma_60":15019.71,"sma_120":14826.57},{"date":"2026-05-21","open":14793,"high":14870,"low":14778,"close":14850,"volume":804309,"rsi_14":65.91,"sma_20":15072.54,"sma_60":15034.42,"sma_120":14831.39},{"date":"2026-05-22","open":14850,"high":14979,"low":14850,"close":14954,"volume":560728,"rsi_14":67.95,"sma_20":15094.68,"sma_60":15050.58,"sma_120":14836.98},{"date":"2026-05-26","open":14959,"high":14959,"low":14846,"close":14850,"volume":584679,"rsi_14":72.26,"sma_20":15109.16,"sma_60":15066.95,"sma_120":14842.01},{"date":"2026-05-27","open":14854,"high":14869,"low":14786,"close":14816,"volume":449079,"rsi_14":78.23,"sma_20":15120.41,"sma_60":15084.35,"sma_120":14847.3},{"date":"2026-05-28","open":14849,"high":14912,"low":14829,"close":14834,"volume":543638,"rsi_14":79.51,"sma_20":15138.03,"sma_60":15099.83,"sma_120":14852.83},{"date":"2026-05-29","open":14760,"high":14873,"low":14760,"close":14873,"volume":480911,"rsi_14":76.27,"sma_20":15156.62,"sma_60":15108.89,"sma_120":14858.12},{"date":"2026-06-01","open":14893,"high":14981,"low":14824,"close":14858,"volume":691390,"rsi_14":73.55,"sma_20":15172.13,"sma_60":15115.86,"sma_120":14863.27},{"date":"2026-06-02","open":14876,"high":14950,"low":14842,"close":14910,"volume":752061,"rsi_14":72.41,"sma_20":15191.44,"sma_60":15126.2,"sma_120":14869.57},{"date":"2026-06-04","open":15048,"high":15053,"low":14979,"close":15048,"volume":663939,"rsi_14":76.3,"sma_20":15226.26,"sma_60":15137.58,"sma_120":14877.06},{"date":"2026-06-05","open":15097,"high":15241,"low":15068,"close":15151,"volume":690611,"rsi_14":78.88,"sma_20":15271.77,"sma_60":15147.53,"sma_120":14884.99},{"date":"2026-06-08","open":15299,"high":15299,"low":15121,"close":15121,"volume":1147449,"rsi_14":73.34,"sma_20":15316.3,"sma_60":15161.19,"sma_120":14892.99},{"date":"2026-06-09","open":15044,"high":15083,"low":14857,"close":14885,"volume":867479,"rsi_14":58.02,"sma_20":15340.49,"sma_60":15171.26,"sma_120":14899.08},{"date":"2026-06-10","open":15008,"high":15027,"low":14904,"close":15008,"volume":847345,"rsi_14":59.82,"sma_20":15369.3,"sma_60":15181.03,"sma_120":14905.86},{"date":"2026-06-11","open":15019,"high":15058,"low":14994,"close":15058,"volume":554574,"rsi_14":61.2,"sma_20":15392.98,"sma_60":15189.63,"sma_120":14913.14},{"date":"2026-06-12","open":14944,"high":14984,"low":14924,"close":14964,"volume":908867,"rsi_14":57.45,"sma_20":15410.54,"sma_60":15195.76,"sma_120":14919.33},{"date":"2026-06-15","open":14943,"high":14987,"low":14889,"close":14957,"volume":629618,"rsi_14":50.04,"sma_20":15424.0,"sma_60":15201.37,"sma_120":14924.84},{"date":"2026-06-16","open":14982,"high":15017,"low":14948,"close":14957,"volume":451862,"rsi_14":54.88,"sma_20":15431.86,"sma_60":15208.6,"sma_120":14930.51},{"date":"2026-06-17","open":14967,"high":15007,"low":14938,"close":14972,"volume":406958,"rsi_14":57.24,"sma_20":15441.51,"sma_60":15213.29,"sma_120":14935.81},{"date":"2026-06-18","open":15090,"high":15110,"low":15026,"close":15110,"volume":471874,"rsi_14":61.73,"sma_20":15454.3,"sma_60":15220.19,"sma_120":14942.09},{"date":"2026-06-19","open":15136,"high":15170,"low":15062,"close":15067,"volume":660805,"rsi_14":61.27,"sma_20":15467.86,"sma_60":15224.76,"sma_120":14948.62},{"date":"2026-06-22","open":15165,"high":15264,"low":15145,"close":15234,"volume":643891,"rsi_14":65.07,"sma_20":15487.53,"sma_60":15234.53,"sma_120":14956.09},{"date":"2026-06-23","open":15248,"high":15268,"low":15184,"close":15263,"volume":1123554,"rsi_14":62.39,"sma_20":15503.4,"sma_60":15244.07,"sma_120":14963.65},{"date":"2026-06-24","open":15208,"high":15278,"low":15184,"close":15278,"volume":604873,"rsi_14":57.9,"sma_20":15525.38,"sma_60":15252.58,"sma_120":14970.96},{"date":"2026-06-25","open":15288,"high":15342,"low":15248,"close":15273,"volume":674639,"rsi_14":52.93,"sma_20":15548.8,"sma_60":15260.57,"sma_120":14980.93},{"date":"2026-06-26","open":15235,"high":15279,"low":15121,"close":15136,"volume":829856,"rsi_14":50.77,"sma_20":15567.91,"sma_60":15266.24,"sma_120":14991.15},{"date":"2026-06-29","open":15238,"high":15323,"low":15213,"close":15313,"volume":505950,"rsi_14":71.41,"sma_20":15590.66,"sma_60":15270.98,"sma_120":15003.52},{"date":"2026-06-30","open":15299,"high":15358,"low":15294,"close":15353,"volume":624679,"rsi_14":68.19,"sma_20":15616.19,"sma_60":15281.46,"sma_120":15015.39},{"date":"2026-07-01","open":15353,"high":15452,"low":15333,"close":15402,"volume":570476,"rsi_14":68.24,"sma_20":15638.17,"sma_60":15289.76,"sma_120":15027.52},{"date":"2026-07-02","open":15387,"high":15427,"low":15368,"close":15412,"volume":643755,"rsi_14":78.12,"sma_20":15653.52,"sma_60":15300.5,"sma_120":15039.53},{"date":"2026-07-03","open":15245,"high":15274,"low":15072,"close":15072,"volume":838109,"rsi_14":43.6,"sma_20":15631.99,"sma_60":15300.63,"sma_120":15046.19},{"date":"2026-07-06","open":15131,"high":15175,"low":15062,"close":15111,"volume":397977,"rsi_14":45.34,"sma_20":15613.95,"sma_60":15301.86,"sma_120":15053.11},{"date":"2026-07-07","open":15107,"high":15117,"low":14999,"close":15082,"volume":543399,"rsi_14":43.66,"sma_20":15606.68,"sma_60":15308.01,"sma_120":15059.44},{"date":"2026-07-08","open":15019,"high":15028,"low":14801,"close":14801,"volume":682798,"rsi_14":29.53,"sma_20":15578.75,"sma_60":15307.29,"sma_120":15062.65},{"date":"2026-07-09","open":14850,"high":14905,"low":14786,"close":14870,"volume":467910,"rsi_14":31.62,"sma_20":15551.79,"sma_60":15307.83,"sma_120":15065.53},{"date":"2026-07-10","open":14884,"high":14943,"low":14815,"close":14830,"volume":557443,"rsi_14":25.89,"sma_20":15527.67,"sma_60":15306.51,"sma_120":15067.65},{"date":"2026-07-13","open":14806,"high":14900,"low":14786,"close":14855,"volume":659331,"rsi_14":25.58,"sma_20":15508.65,"sma_60":15306.97,"sma_120":15069.69},{"date":"2026-07-14","open":14790,"high":14810,"low":14672,"close":14746,"volume":806122,"rsi_14":22.98,"sma_20":15484.12,"sma_60":15306.77,"sma_120":15071.4},{"date":"2026-07-15","open":14707,"high":14751,"low":14677,"close":14682,"volume":529657,"rsi_14":22.11,"sma_20":15455.58,"sma_60":15305.41,"sma_120":15072.24},{"date":"2026-07-16","open":14693,"high":14713,"low":14628,"close":14628,"volume":483703,"rsi_14":22.34,"sma_20":15417.15,"sma_60":15301.86,"sma_120":15072.69},{"date":"2026-07-20","open":14707,"high":14731,"low":14603,"close":14603,"volume":735857,"rsi_14":16.02,"sma_20":15376.18,"sma_60":15298.58,"sma_120":15072.49},{"date":"2026-07-21","open":14584,"high":14623,"low":14530,"close":14549,"volume":513149,"rsi_14":13.17,"sma_20":15327.38,"sma_60":15295.82,"sma_120":15072.36},{"date":"2026-07-22","open":14633,"high":14668,"low":14609,"close":14633,"volume":437701,"rsi_14":15.09,"sma_20":15281.29,"sma_60":15293.12,"sma_120":15073.03},{"date":"2026-07-23","open":14604,"high":14614,"low":14486,"close":14500,"volume":587750,"rsi_14":13.33,"sma_20":15227.67,"sma_60":15287.41,"sma_120":15072.9},{"date":"2026-07-24","open":14579,"high":14589,"low":14461,"close":14495,"volume":413813,"rsi_14":21.46,"sma_20":15174.07,"sma_60":15281.09,"sma_120":15074.86},{"date":"2026-07-27","open":14430,"high":14524,"low":14415,"close":14524,"volume":345349,"rsi_14":20.69,"sma_20":15125.5,"sma_60":15277.15,"sma_120":15076.86},{"date":"2026-07-28","open":14514,"high":14553,"low":14450,"close":14460,"volume":611686,"rsi_14":20.0,"sma_20":15068.04,"sma_60":15271.77,"sma_120":15080.03},{"date":"2026-07-29","open":14395,"high":14415,"low":14263,"close":14307,"volume":602630,"rsi_14":21.43,"sma_20":14997.83,"sma_60":15262.05,"sma_120":15081.61},{"date":"2026-07-30","open":14267,"high":14322,"low":14203,"close":14228,"volume":367418,"rsi_14":14.14,"sma_20":14921.05,"sma_60":15250.22,"sma_120":15081.36},{"date":"2026-07-31","open":14099,"high":14258,"low":14099,"close":14114,"volume":767915,"rsi_14":13.15,"sma_20":14838.0,"sma_60":15239.26,"sma_120":15078.07},{"date":"2026-08-03","open":14212,"high":14217,"low":14118,"close":14153,"volume":388390,"rsi_14":14.35,"sma_20":14788.5,"sma_60":15230.75,"sma_120":15076.65},{"date":"2026-08-04","open":14183,"high":14193,"low":14069,"close":14173,"volume":499074,"rsi_14":17.68,"sma_20":14738.0,"sma_60":15222.75,"sma_120":15074.86},{"date":"2026-08-05","open":14163,"high":14173,"low":14064,"close":14099,"volume":655044,"rsi_14":17.5,"sma_20":14685.25,"sma_60":15210.81,"sma_120":15071.03},{"date":"2026-08-06","open":14079,"high":14104,"low":14010,"close":14089,"volume":476430,"rsi_14":18.32,"sma_20":14646.25,"sma_60":15198.1,"sma_120":15067.11},{"date":"2026-08-07","open":14103,"high":14113,"low":14034,"close":14034,"volume":425836,"rsi_14":17.77,"sma_20":14601.0,"sma_60":15181.92,"sma_120":15063.28},{"date":"2026-08-10","open":13965,"high":14044,"low":13955,"close":14044,"volume":342965,"rsi_14":21.07,"sma_20":14524.3,"sma_60":14914.95,"sma_120":14924.4},{"date":"2026-08-11","open":14059,"high":14059,"low":13990,"close":14030,"volume":307632,"rsi_14":12.38,"sma_20":14482.7,"sma_60":14904.87,"sma_120":14921.36},{"date":"2026-08-12","open":14000,"high":14044,"low":13985,"close":14039,"volume":272622,"rsi_14":16.08,"sma_20":14447.05,"sma_60":14893.13,"sma_120":14919.19},{"date":"2026-08-13","open":14039,"high":14069,"low":13990,"close":14069,"volume":432289,"rsi_14":19.75,"sma_20":14416.15,"sma_60":14882.23,"sma_120":14916.77},{"date":"2026-08-14","open":14039,"high":14074,"low":14000,"close":14039,"volume":788909,"rsi_14":15.51,"sma_20":14386.5,"sma_60":14869.53,"sma_120":14914.15},{"date":"2026-08-18","open":14030,"high":14030,"low":13955,"close":13990,"volume":819870,"rsi_14":15.85,"sma_20":14355.6,"sma_60":14855.83,"sma_120":14910.94},{"date":"2026-08-19","open":14010,"high":14015,"low":13846,"close":13861,"volume":774777,"rsi_14":16.42,"sma_20":14320.95,"sma_60":14840.3,"sma_120":14907.15},{"date":"2026-08-20","open":13787,"high":13851,"low":13732,"close":13816,"volume":792463,"rsi_14":17.32,"sma_20":14279.8,"sma_60":14822.28,"sma_120":14902.82},{"date":"2026-08-21","open":13797,"high":13802,"low":13693,"close":13757,"volume":605069,"rsi_14":18.97,"sma_20":14242.35,"sma_60":14805.0,"sma_120":14898.98},{"date":"2026-08-24","open":13731,"high":13731,"low":13652,"close":13702,"volume":473351,"rsi_14":11.76,"sma_20":14202.4,"sma_60":14787.35,"sma_120":14895.48},{"date":"2026-08-25","open":13688,"high":13742,"low":13673,"close":13742,"volume":403066,"rsi_14":14.63,"sma_20":14162.95,"sma_60":14770.12,"sma_120":14891.23},{"date":"2026-08-26","open":13712,"high":13777,"low":13703,"close":13742,"volume":558262,"rsi_14":16.67,"sma_20":14126.75,"sma_60":14752.23,"sma_120":14883.43},{"date":"2026-08-27","open":13731,"high":13751,"low":13667,"close":13702,"volume":495796,"rsi_14":15.79,"sma_20":14096.25,"sma_60":14733.93,"sma_120":14874.39},{"date":"2026-08-28","open":13719,"high":13719,"low":13624,"close":13629,"volume":712707,"rsi_14":13.85,"sma_20":14063.0,"sma_60":14711.4,"sma_120":14864.88},{"date":"2026-08-31","open":13688,"high":13693,"low":13579,"close":13579,"volume":686587,"rsi_14":12.62,"sma_20":13977.6,"sma_60":14623.47,"sma_120":14821.52},{"date":"2026-09-01","open":13585,"high":13634,"low":13545,"close":13604,"volume":519031,"rsi_14":16.35,"sma_20":13949.95,"sma_60":14597.58,"sma_120":14809.53},{"date":"2026-09-02","open":13634,"high":13644,"low":13575,"close":13589,"volume":598948,"rsi_14":14.66,"sma_20":13920.6,"sma_60":14571.93,"sma_120":14799.53},{"date":"2026-09-03","open":13504,"high":13539,"low":13459,"close":13499,"volume":582709,"rsi_14":9.13,"sma_20":13890.45,"sma_60":14548.75,"sma_120":14789.01},{"date":"2026-09-04","open":13465,"high":13500,"low":13405,"close":13420,"volume":672720,"rsi_14":8.52,"sma_20":13856.8,"sma_60":14522.15,"sma_120":14776.62},{"date":"2026-09-07","open":13384,"high":13389,"low":13255,"close":13315,"volume":742034,"rsi_14":7.94,"sma_20":13820.65,"sma_60":14492.98,"sma_120":14762.34},{"date":"2026-09-08","open":13341,"high":13360,"low":13276,"close":13360,"volume":403207,"rsi_14":15.1,"sma_20":13786.25,"sma_60":14466.13,"sma_120":14748.01},{"date":"2026-09-09","open":13295,"high":13325,"low":13255,"close":13270,"volume":458227,"rsi_14":14.21,"sma_20":13748.1,"sma_60":14439.03,"sma_120":14733.31},{"date":"2026-09-10","open":13320,"high":13345,"low":13275,"close":13295,"volume":365608,"rsi_14":18.31,"sma_20":13710.7,"sma_60":14412.35,"sma_120":14719.63},{"date":"2026-09-11","open":13400,"high":13410,"low":13351,"close":13375,"volume":371973,"rsi_14":28.23,"sma_20":13675.8,"sma_60":14386.75,"sma_120":14705.22},{"date":"2026-09-14","open":13280,"high":13339,"low":13280,"close":13334,"volume":432733,"rsi_14":26.39,"sma_20":13643.4,"sma_60":14359.17,"sma_120":14690.89},{"date":"2026-09-15","open":13330,"high":13464,"low":13315,"close":13455,"volume":826404,"rsi_14":36.67,"sma_20":13619.5,"sma_60":14333.17,"sma_120":14676.18},{"date":"2026-09-16","open":13503,"high":13592,"low":13498,"close":13542,"volume":1196884,"rsi_14":44.51,"sma_20":13606.55,"sma_60":14307.03,"sma_120":14663.98},{"date":"2026-09-17","open":13643,"high":13706,"low":13593,"close":13688,"volume":1112526,"rsi_14":56.12,"sma_20":13603.1,"sma_60":14282.82,"sma_120":14652.6},{"date":"2026-09-18","open":13658,"high":13726,"low":13653,"close":13683,"volume":892626,"rsi_14":58.82,"sma_20":13602.4,"sma_60":14258.27,"sma_120":14640.55},{"date":"2026-09-21","open":13716,"high":13736,"low":13678,"close":13678,"volume":669097,"rsi_14":57.38,"sma_20":13604.15,"sma_60":14233.72,"sma_120":14628.24},{"date":"2026-09-22","open":13608,"high":13613,"low":13395,"close":13440,"volume":1171313,"rsi_14":46.05,"sma_20":13591.95,"sma_60":14206.32,"sma_120":14613.35},{"date":"2026-09-23","open":13395,"high":13455,"low":13340,"close":13455,"volume":737399,"rsi_14":50.7,"sma_20":13580.5,"sma_60":14177.33,"sma_120":14597.19},{"date":"2026-09-28","open":13445,"high":13524,"low":13435,"close":13524,"volume":672099,"rsi_14":57.82,"sma_20":13574.5,"sma_60":14148.87,"sma_120":14584.14},{"date":"2026-09-29","open":13540,"high":13550,"low":13490,"close":13500,"volume":380245,"rsi_14":55.71,"sma_20":13565.0,"sma_60":14117.17,"sma_120":14568.37},{"date":"2026-09-30","open":13450,"high":13535,"low":13450,"close":13470,"volume":372777,"rsi_14":52.31,"sma_20":13556.5,"sma_60":14084.8,"sma_120":14553.48},{"date":"2026-10-01","open":13525,"high":13570,"low":13505,"close":13515,"volume":432882,"rsi_14":58.94,"sma_20":13549.0,"sma_60":14057.72,"sma_120":14538.92},{"date":"2026-10-02","open":13550,"high":13600,"low":13445,"close":13445,"volume":709230,"rsi_14":54.17,"sma_20":13538.75,"sma_60":14028.82,"sma_120":14523.99},{"date":"2026-10-06","open":13400,"high":13420,"low":13365,"close":13390,"volume":608452,"rsi_14":50.76,"sma_20":13485.1,"sma_60":13942.35,"sma_120":14481.63},{"date":"2026-10-07","open":13355,"high":13370,"low":13330,"close":13365,"volume":670230,"rsi_14":48.55,"sma_20":13482.35,"sma_60":13918.42,"sma_120":14467.68},{"date":"2026-10-08","open":13365,"high":13365,"low":13315,"close":13335,"volume":671175,"rsi_14":40.09,"sma_20":13483.3,"sma_60":13892.83,"sma_120":14453.53},{"date":"2026-10-12","open":13360,"high":13365,"low":13290,"close":13315,"volume":496822,"rsi_14":32.86,"sma_20":13481.05,"sma_60":13867.57,"sma_120":14438.63},{"date":"2026-10-13","open":13310,"high":13410,"low":13295,"close":13405,"volume":669675,"rsi_14":28.06,"sma_20":13487.75,"sma_60":13843.4,"sma_120":14425.15},{"date":"2026-10-14","open":13360,"high":13370,"low":13315,"close":13340,"volume":500937,"rsi_14":26.07,"sma_20":13489.95,"sma_60":13819.95,"sma_120":14411.72},{"date":"2026-10-15","open":13350,"high":13485,"low":13350,"close":13410,"volume":873297,"rsi_14":31.9,"sma_20":13491.7,"sma_60":13798.73,"sma_120":14398.82},{"date":"2026-10-16","open":13375,"high":13440,"low":13290,"close":13290,"volume":680781,"rsi_14":36.71,"sma_20":13486.5,"sma_60":13776.43,"sma_120":14384.3},{"date":"2026-10-19","open":13310,"high":13335,"low":13240,"close":13275,"volume":903434,"rsi_14":34.81,"sma_20":13474.5,"sma_60":13754.28,"sma_120":14369.99},{"date":"2026-10-20","open":13260,"high":13270,"low":13225,"close":13240,"volume":511253,"rsi_14":27.15,"sma_20":13456.35,"sma_60":13732.47,"sma_120":14356.11},{"date":"2026-10-21","open":13220,"high":13260,"low":13195,"close":13215,"volume":350394,"rsi_14":29.5,"sma_20":13429.65,"sma_60":13708.83,"sma_120":14341.35},{"date":"2026-10-22","open":13245,"high":13260,"low":13195,"close":13210,"volume":318263,"rsi_14":30.6,"sma_20":13402.95,"sma_60":13687.33,"sma_120":14326.16},{"date":"2026-10-23","open":13225,"high":13240,"low":13185,"close":13220,"volume":426658}],"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":13220.0,"price_history":[{"date":"2025-05-13","close":13421.1133},{"date":"2025-05-14","close":13454.2754},{"date":"2025-05-15","close":13217.4043},{"date":"2025-05-16","close":13174.7666},{"date":"2025-05-19","close":13222.1416},{"date":"2025-05-20","close":13174.7666},{"date":"2025-05-21","close":13127.3926},{"date":"2025-05-22","close":13094.2305},{"date":"2025-05-23","close":13032.6475},{"date":"2025-05-26","close":12928.4199},{"date":"2025-05-27","close":12994.7451},{"date":"2025-05-28","close":13056.333},{"date":"2025-05-29","close":13056.333},{"date":"2025-05-30","close":13098.9668},{"date":"2025-06-02","close":13042.1191},{"date":"2025-06-04","close":13004.2207},{"date":"2025-06-05","close":12899.9971},{"date":"2025-06-09","close":12885.7842},{"date":"2025-06-10","close":12961.583},{"date":"2025-06-11","close":13042.1191},{"date":"2025-06-12","close":12904.7354},{"date":"2025-06-13","close":12999.4824},{"date":"2025-06-16","close":12952.1084},{"date":"2025-06-17","close":12947.373},{"date":"2025-06-18","close":13027.9082},{"date":"2025-06-19","close":13122.6572},{"date":"2025-06-20","close":12990.0068},{"date":"2025-06-23","close":13155.8184},{"date":"2025-06-24","close":12937.8965},{"date":"2025-06-25","close":12961.583},{"date":"2025-06-26","close":12918.9473},{"date":"2025-06-27","close":12932.2832},{"date":"2025-06-30","close":12860.835},{"date":"2025-07-01","close":12917.9932},{"date":"2025-07-02","close":12946.5742},{"date":"2025-07-03","close":12960.8633},{"date":"2025-07-04","close":12975.1523},{"date":"2025-07-07","close":13032.3115},{"date":"2025-07-08","close":13041.8369},{"date":"2025-07-09","close":13122.8135},{"date":"2025-07-10","close":13079.9434},{"date":"2025-07-11","close":13122.8135},{"date":"2025-07-14","close":13175.21},{"date":"2025-07-15","close":13179.9727},{"date":"2025-07-16","close":13232.3701},{"date":"2025-07-17","close":13299.0547},{"date":"2025-07-18","close":13313.3447},{"date":"2025-07-21","close":13270.4756},{"date":"2025-07-22","close":13260.9502},{"date":"2025-07-23","close":13184.7373},{"date":"2025-07-24","close":13079.9434},{"date":"2025-07-25","close":13189.5},{"date":"2025-07-28","close":13155.0166},{"date":"2025-07-29","close":13240.377},{"date":"2025-07-30","close":13180.3574},{"date":"2025-07-31","close":13227.9902},{"date":"2025-08-01","close":13351.8389},{"date":"2025-08-04","close":13204.1748},{"date":"2025-08-05","close":13247.0459},{"date":"2025-08-06","close":13261.334},{"date":"2025-08-07","close":13180.3574},{"date":"2025-08-08","close":13256.5693},{"date":"2025-08-11","close":13251.8066},{"date":"2025-08-12","close":13270.8623},{"date":"2025-08-13","close":13204.1748},{"date":"2025-08-14","close":13208.9385},{"date":"2025-08-18","close":13237.5186},{"date":"2025-08-19","close":13275.625},{"date":"2025-08-20","close":13370.8936},{"date":"2025-08-21","close":13370.8936},{"date":"2025-08-22","close":13323.2578},{"date":"2025-08-25","close":13247.0459},{"date":"2025-08-26","close":13351.8389},{"date":"2025-08-27","close":13356.6035},{"date":"2025-08-28","close":13277.1504},{"date":"2025-08-29","close":13310.6543},{"date":"2025-09-01","close":13284.5029},{"date":"2025-09-02","close":13320.2266},{"date":"2025-09-03","close":13334.5869},{"date":"2025-09-04","close":13334.5869},{"date":"2025-09-05","close":13320.2266},{"date":"2025-09-08","close":13329.7998},{"date":"2025-09-09","close":13296.2969},{"date":"2025-09-10","close":13291.5088},{"date":"2025-09-11","close":13344.1592},{"date":"2025-09-12","close":13320.2266},{"date":"2025-09-15","close":13325.0117},{"date":"2025-09-16","close":13234.0742},{"date":"2025-09-17","close":13243.6465},{"date":"2025-09-18","close":13315.4414},{"date":"2025-09-19","close":13377.6611},{"date":"2025-09-22","close":13368.0898},{"date":"2025-09-23","close":13377.6611},{"date":"2025-09-24","close":13411.166},{"date":"2025-09-25","close":13454.2422},{"date":"2025-09-26","close":13569.1143},{"date":"2025-09-29","close":13445.1377},{"date":"2025-09-30","close":13488.3857},{"date":"2025-10-01","close":13497.9951},{"date":"2025-10-02","close":13473.9707},{"date":"2025-10-10","close":13675.79},{"date":"2025-10-13","close":13728.6494},{"date":"2025-10-14","close":13786.3125},{"date":"2025-10-15","close":13680.5947},{"date":"2025-10-16","close":13661.375},{"date":"2025-10-17","close":13690.207},{"date":"2025-10-20","close":13675.79},{"date":"2025-10-21","close":13762.2861},{"date":"2025-10-22","close":13786.3125},{"date":"2025-10-23","close":13877.6123},{"date":"2025-10-24","close":13848.7803},{"date":"2025-10-27","close":13810.3389},{"date":"2025-10-28","close":13858.3916},{"date":"2025-10-29","close":13819.9492},{"date":"2025-10-30","close":13768.8291},{"date":"2025-10-31","close":13759.1816},{"date":"2025-11-03","close":13802.5859},{"date":"2025-11-04","close":13894.2197},{"date":"2025-11-05","close":14000.3184},{"date":"2025-11-06","close":13985.8506},{"date":"2025-11-07","close":14087.127},{"date":"2025-11-10","close":14029.2539},{"date":"2025-11-11","close":14145.0},{"date":"2025-11-12","close":14173.9355},{"date":"2025-11-13","close":14688.8369},{"date":"2025-11-14","close":14096.7715},{"date":"2025-11-17","close":14106.4189},{"date":"2025-11-18","close":14164.29},{"date":"2025-11-19","close":14169.1133},{"date":"2025-11-20","close":14212.5156},{"date":"2025-11-21","close":14280.0352},{"date":"2025-11-24","close":14294.5049},{"date":"2025-11-25","close":14255.9229},{"date":"2025-11-26","close":14193.2275},{"date":"2025-11-27","close":14241.5381},{"date":"2025-11-28","close":14246.4941},{"date":"2025-12-01","close":14246.4941},{"date":"2025-12-02","close":14231.9658},{"date":"2025-12-03","close":14231.9658},{"date":"2025-12-04","close":14285.2334},{"date":"2025-12-05","close":14246.4941},{"date":"2025-12-08","close":14231.9658},{"date":"2025-12-09","close":14275.5479},{"date":"2025-12-10","close":14265.8643},{"date":"2025-12-11","close":14299.7598},{"date":"2025-12-12","close":14304.6025},{"date":"2025-12-15","close":14285.2334},{"date":"2025-12-16","close":14343.3428},{"date":"2025-12-17","close":14367.5537},{"date":"2025-12-18","close":14362.7119},{"date":"2025-12-19","close":14353.0283},{"date":"2025-12-22","close":14372.3984},{"date":"2025-12-23","close":14415.9795},{"date":"2025-12-24","close":14101.2207},{"date":"2025-12-26","close":14004.3721},{"date":"2025-12-29","close":13916.874},{"date":"2025-12-30","close":14014.0918},{"date":"2026-01-02","close":14033.5371},{"date":"2026-01-05","close":14057.8428},{"date":"2026-01-06","close":14067.5625},{"date":"2026-01-07","close":14077.2871},{"date":"2026-01-08","close":14116.1738},{"date":"2026-01-09","close":14203.6709},{"date":"2026-01-12","close":14310.6104},{"date":"2026-01-13","close":14359.2197},{"date":"2026-01-14","close":14393.2471},{"date":"2026-01-15","close":14325.1943},{"date":"2026-01-16","close":14364.0801},{"date":"2026-01-19","close":14417.9756},{"date":"2026-01-20","close":14407.8301},{"date":"2026-01-21","close":14344.6367},{"date":"2026-01-22","close":14334.915},{"date":"2026-01-23","close":14296.0293},{"date":"2026-01-26","close":14048.1211},{"date":"2026-01-27","close":14072.4248},{"date":"2026-01-28","close":13873.125},{"date":"2026-01-29","close":13901.4268},{"date":"2026-01-30","close":14038.0508},{"date":"2026-02-02","close":14282.0195},{"date":"2026-02-03","close":14101.4834},{"date":"2026-02-04","close":14164.9141},{"date":"2026-02-05","close":14330.8145},{"date":"2026-02-06","close":14330.8145},{"date":"2026-02-09","close":14267.3818},{"date":"2026-02-10","close":14252.7432},{"date":"2026-02-11","close":14169.7939},{"date":"2026-02-12","close":14077.085},{"date":"2026-02-13","close":14135.6387},{"date":"2026-02-19","close":14130.7588},{"date":"2026-02-20","close":14150.2764},{"date":"2026-02-23","close":14091.7236},{"date":"2026-02-24","close":14111.2422},{"date":"2026-02-25","close":13994.1357},{"date":"2026-02-26","close":13952.9971},{"date":"2026-02-27","close":14080.3311},{"date":"2026-03-03","close":14339.8994},{"date":"2026-03-04","close":14447.6455},{"date":"2026-03-05","close":14369.2842},{"date":"2026-03-06","close":14447.6455},{"date":"2026-03-09","close":14633.751},{"date":"2026-03-10","close":14388.874},{"date":"2026-03-11","close":14359.4902},{"date":"2026-03-12","close":14501.5166},{"date":"2026-03-13","close":14619.0576},{"date":"2026-03-16","close":14668.0332},{"date":"2026-03-17","close":14623.9551},{"date":"2026-03-18","close":14530.9043},{"date":"2026-03-19","close":14692.5195},{"date":"2026-03-20","close":14702.3164},{"date":"2026-03-23","close":14797.4834},{"date":"2026-03-24","close":14592.708},{"date":"2026-03-25","close":14636.5889},{"date":"2026-03-26","close":14709.7227},{"date":"2026-03-27","close":14734.1016},{"date":"2026-03-30","close":14803.4775},{"date":"2026-03-31","close":14964.7021},{"date":"2026-04-01","close":14671.5645},{"date":"2026-04-02","close":14847.4473},{"date":"2026-04-03","close":14847.126},{"date":"2026-04-06","close":14720.4209},{"date":"2026-04-07","close":14695.9912},{"date":"2026-04-08","close":14383.3105},{"date":"2026-04-09","close":14505.4521},{"date":"2026-04-10","close":14500.5674},{"date":"2026-04-13","close":14568.9648},{"date":"2026-04-14","close":14490.7949},{"date":"2026-04-15","close":14422.3965},{"date":"2026-04-16","close":14427.2822},{"date":"2026-04-17","close":14500.5674},{"date":"2026-04-20","close":14461.4814},{"date":"2026-04-21","close":14378.4268},{"date":"2026-04-22","close":14456.5957},{"date":"2026-04-23","close":14500.5674},{"date":"2026-04-24","close":14529.8799},{"date":"2026-04-27","close":14422.3965},{"date":"2026-04-28","close":14441.9385},{"date":"2026-04-29","close":14489.9766},{"date":"2026-04-30","close":14534.0947},{"date":"2026-05-04","close":14372.333},{"date":"2026-05-06","close":14269.3926},{"date":"2026-05-07","close":14259.5879},{"date":"2026-05-08","close":14416.4482},{"date":"2026-05-11","close":14515.6543},{"date":"2026-05-12","close":14663.3711},{"date":"2026-05-13","close":14687.9912},{"date":"2026-05-14","close":14692.915},{"date":"2026-05-15","close":14801.2412},{"date":"2026-05-18","close":14781.5449},{"date":"2026-05-19","close":14860.3271},{"date":"2026-05-20","close":14870.1758},{"date":"2026-05-21","close":14850.4795},{"date":"2026-05-22","close":14953.8809},{"date":"2026-05-26","close":14850.4795},{"date":"2026-05-27","close":14816.0117},{"date":"2026-05-28","close":14833.79},{"date":"2026-05-29","close":14873.293},{"date":"2026-06-01","close":14858.4795},{"date":"2026-06-02","close":14910.0371},{"date":"2026-06-04","close":15047.6826},{"date":"2026-06-05","close":15150.917},{"date":"2026-06-08","close":15121.4229},{"date":"2026-06-09","close":14885.457},{"date":"2026-06-10","close":15008.3555},{"date":"2026-06-11","close":15057.5146},{"date":"2026-06-12","close":14964.1113},{"date":"2026-06-15","close":14957.2402},{"date":"2026-06-16","close":14957.2402},{"date":"2026-06-17","close":14972.0537},{"date":"2026-06-18","close":15110.3184},{"date":"2026-06-19","close":15067.3467},{"date":"2026-06-22","close":15233.7686},{"date":"2026-06-23","close":15263.3975},{"date":"2026-06-24","close":15278.2109},{"date":"2026-06-25","close":15273.2734},{"date":"2026-06-26","close":15136.1689},{"date":"2026-06-29","close":15313.2021},{"date":"2026-06-30","close":15352.8604},{"date":"2026-07-01","close":15402.4336},{"date":"2026-07-02","close":15412.3486},{"date":"2026-07-03","close":15072.0127},{"date":"2026-07-06","close":15111.4941},{"date":"2026-07-07","close":15081.8838},{"date":"2026-07-08","close":14800.5781},{"date":"2026-07-09","close":14869.6709},{"date":"2026-07-10","close":14830.1885},{"date":"2026-07-13","close":14854.8652},{"date":"2026-07-14","close":14746.292},{"date":"2026-07-15","close":14682.1338},{"date":"2026-07-16","close":14627.8477},{"date":"2026-07-20","close":14603.1709},{"date":"2026-07-21","close":14548.8848},{"date":"2026-07-22","close":14632.7822},{"date":"2026-07-23","close":14499.5332},{"date":"2026-07-24","close":14494.5977},{"date":"2026-07-27","close":14524.208},{"date":"2026-07-28","close":14460.0518},{"date":"2026-07-29","close":14307.0615},{"date":"2026-07-30","close":14227.7695},{"date":"2026-07-31","close":14113.7891},{"date":"2026-08-03","close":14153.4346},{"date":"2026-08-04","close":14173.2578},{"date":"2026-08-05","close":14098.9229},{"date":"2026-08-06","close":14089.0107},{"date":"2026-08-07","close":14034.498},{"date":"2026-08-10","close":14044.4102},{"date":"2026-08-11","close":14029.543},{"date":"2026-08-12","close":14039.4541},{"date":"2026-08-13","close":14069.1885},{"date":"2026-08-14","close":14039.4541},{"date":"2026-08-18","close":13989.8975},{"date":"2026-08-19","close":13861.0498},{"date":"2026-08-20","close":13816.4482},{"date":"2026-08-21","close":13756.9805},{"date":"2026-08-24","close":13702.4678},{"date":"2026-08-25","close":13742.1133},{"date":"2026-08-26","close":13742.1133},{"date":"2026-08-27","close":13702.4678},{"date":"2026-08-28","close":13628.7988},{"date":"2026-08-31","close":13579.0225},{"date":"2026-09-01","close":13603.9102},{"date":"2026-09-02","close":13588.9775},{"date":"2026-09-03","close":13499.3799},{"date":"2026-09-04","close":13419.7373},{"date":"2026-09-07","close":13315.207},{"date":"2026-09-08","close":13360.0059},{"date":"2026-09-09","close":13270.4082},{"date":"2026-09-10","close":13295.2959},{"date":"2026-09-11","close":13374.9385},{"date":"2026-09-14","close":13334.1213},{"date":"2026-09-15","close":13454.5807},{"date":"2026-09-16","close":13542.1873},{"date":"2026-09-17","close":13687.5344},{"date":"2026-09-18","close":13682.5569},{"date":"2026-09-21","close":13677.5793},{"date":"2026-09-22","close":13439.6481},{"date":"2026-09-23","close":13454.5807},{"date":"2026-09-28","close":13524.2682},{"date":"2026-09-29","close":13500.0},{"date":"2026-09-30","close":13470.0},{"date":"2026-10-01","close":13515.0},{"date":"2026-10-02","close":13445.0},{"date":"2026-10-06","close":13390.0},{"date":"2026-10-07","close":13365.0},{"date":"2026-10-08","close":13335.0},{"date":"2026-10-12","close":13315.0},{"date":"2026-10-13","close":13405.0},{"date":"2026-10-14","close":13340.0},{"date":"2026-10-15","close":13410.0},{"date":"2026-10-16","close":13290.0},{"date":"2026-10-19","close":13275.0},{"date":"2026-10-20","close":13240.0},{"date":"2026-10-21","close":13215.0},{"date":"2026-10-22","close":13210.0},{"date":"2026-10-23","close":13220.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-40931.0,"foreign_net":-4154.0,"institution_net":45085.0},{"date":"2026-10-21","retail_net":-15687.0,"foreign_net":4266.0,"institution_net":11421.0},{"date":"2026-10-20","retail_net":-27315.0,"foreign_net":96.0,"institution_net":27219.0},{"date":"2026-10-19","retail_net":99418.0,"foreign_net":-4217.0,"institution_net":-95201.0},{"date":"2026-10-16","retail_net":46884.0,"foreign_net":1947.0,"institution_net":-48831.0},{"date":"2026-10-15","retail_net":-120842.0,"foreign_net":5144.0,"institution_net":115698.0},{"date":"2026-10-14","retail_net":-13073.0,"foreign_net":113.0,"institution_net":12960.0},{"date":"2026-10-13","retail_net":-5517.0,"foreign_net":-433.0,"institution_net":5950.0},{"date":"2026-10-12","retail_net":112300.0,"foreign_net":-208.0,"institution_net":-112092.0},{"date":"2026-10-08","retail_net":63772.0,"foreign_net":666.0,"institution_net":-64438.0},{"date":"2026-10-07","retail_net":122817.0,"foreign_net":-580.0,"institution_net":-122237.0},{"date":"2026-10-06","retail_net":216498.0,"foreign_net":-5385.0,"institution_net":-211113.0},{"date":"2026-10-02","retail_net":228412.0,"foreign_net":451.0,"institution_net":-228863.0},{"date":"2026-10-01","retail_net":28953.0,"foreign_net":-90.0,"institution_net":-28863.0},{"date":"2026-09-30","retail_net":42801.0,"foreign_net":56.0,"institution_net":-42857.0},{"date":"2026-09-29","retail_net":142336.0,"foreign_net":-86.0,"institution_net":-142250.0},{"date":"2026-09-28","retail_net":40033.0,"foreign_net":7641.0,"institution_net":-47674.0},{"date":"2026-09-23","retail_net":210736.0,"foreign_net":-4399.0,"institution_net":-206337.0},{"date":"2026-09-22","retail_net":-45584.0,"foreign_net":3681.0,"institution_net":41903.0},{"date":"2026-09-21","retail_net":-379.0,"foreign_net":21.0,"institution_net":358.0},{"date":"2026-09-18","retail_net":14386.0,"foreign_net":-4360.0,"institution_net":-10026.0},{"date":"2026-09-17","retail_net":360902.0,"foreign_net":282.0,"institution_net":-361184.0},{"date":"2026-09-16","retail_net":408867.0,"foreign_net":20.0,"institution_net":-408887.0},{"date":"2026-09-15","retail_net":281643.0,"foreign_net":6236.0,"institution_net":-287879.0},{"date":"2026-09-14","retail_net":147999.0,"foreign_net":-4422.0,"institution_net":-143577.0},{"date":"2026-09-11","retail_net":74132.0,"foreign_net":7371.0,"institution_net":-81503.0},{"date":"2026-09-10","retail_net":69816.0,"foreign_net":-1323.0,"institution_net":-68493.0},{"date":"2026-09-09","retail_net":138829.0,"foreign_net":-4896.0,"institution_net":-133933.0},{"date":"2026-09-08","retail_net":92409.0,"foreign_net":8493.0,"institution_net":-100902.0},{"date":"2026-09-07","retail_net":85225.0,"foreign_net":276.0,"institution_net":-85501.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-40931.0,"foreign_net":-4154.0,"institution_net":45085.0},"d3":{"retail_net":-83933.0,"foreign_net":208.0,"institution_net":83725.0},"d7":{"retail_net":-71546.0,"foreign_net":3195.0,"institution_net":68351.0},"d14":{"retail_net":695689.0,"foreign_net":-2384.0,"institution_net":-693305.0},"d30":{"retail_net":2759840.0,"foreign_net":12207.0,"institution_net":-2772047.0}},"analysis":"최근 5일 외국인 순매수 -2062.00, 기관 순매수 -6.03만. 30일 누적: 외국인 1.22만, 기관 -277.20만.","foreign_flow":-2062.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-60307.0},"insider_trades":[],"price_analysis":{"current":13220.0,"low_30d":13185.0,"support":13246.3,"high_30d":13798.0,"change_1d":0.1,"change_7d":-0.4,"change_30d":-1.0,"resistance":13736.7,"position_in_range":6.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국머니마켓액티브","phase":"above-fold","symbol_resolved":true}