{"status":"ok","report":{"price_analysis":{"current":10195.0,"change_1d":-0.1,"change_7d":0.0,"change_30d":0.3,"high_30d":10205.0,"low_30d":10160.0,"position_in_range":78.0,"support":10164.5,"resistance":10200.5},"summary":"HANARO 27-06 회사채(AA-이상)액티브(0091M0)은(는) KIS 회사채(AA-이상)2706만기형지수(총수익)를 추종하는 ETF입니다, 순자산 1,044억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 66.7로 강세 구간입니다. MACD(9.19)가 시그널선(8.84)을 상회합니다(골든크로스). 현재가가 SMA20(10182)과 SMA60(10161) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10156~10208 (현재 위치 75%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 67","rsi_14":66.66666666666666,"macd":9.193070807297772,"macd_signal":8.836294636517751,"sma_20":10181.75,"sma_60":10161.166666666666,"bb_upper":10207.879485260908,"bb_lower":10155.620514739092,"atr_14":9.642857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 1.05만. 30일 누적: 외국인 0.00, 기관 -52.57만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":10542.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-508.0,"retail_net":508.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":14130.0,"retail_net":-14130.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-51.0,"retail_net":51.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-3026.0,"retail_net":3026.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-3130.0,"retail_net":3130.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-4519.0,"retail_net":4519.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-108.0,"retail_net":108.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":91.0,"retail_net":-91.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-198.0,"retail_net":198.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-4364.0,"retail_net":4364.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-555.0,"retail_net":555.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-15548.0,"retail_net":15548.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-12419.0,"retail_net":12419.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-2002.0,"retail_net":2002.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":522.0,"retail_net":-522.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1041.0,"retail_net":1041.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-96.0,"retail_net":96.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":4075.0,"retail_net":-4075.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":1789.0,"retail_net":-1789.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-49.0,"retail_net":49.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-498672.0,"retail_net":498672.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-3.0,"retail_net":3.0},"d3":{"foreign_net":0,"institution_net":13619.0,"retail_net":-13619.0},"d7":{"foreign_net":0,"institution_net":2893.0,"retail_net":-2893.0},"d14":{"foreign_net":0,"institution_net":-2241.0,"retail_net":2241.0},"d30":{"foreign_net":0,"institution_net":-525733.0,"retail_net":525733.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":63,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.7,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.3,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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},"meta":{"generated_at":"2026-10-23T23:25:22.484043+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"KIS 회사채(AA-이상)2706만기형지수(총수익)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.02,"aum":104400000000.0,"aum_display":"1,044억","dividend_yield":null,"tracking_error":0.13,"holdings":[{"ticker":"486830","name":"HANARO 머니마켓액티브","weight":null},{"ticker":"","name":"대신증권25-3","weight":null},{"ticker":"","name":"신세계142-2","weight":null},{"ticker":"","name":"신한금융지주168-1","weight":null},{"ticker":"","name":"신한투자증권2507-1","weight":null},{"ticker":"","name":"아이지이1-2(녹)","weight":null},{"ticker":"","name":"포스코퓨처엠22-1(녹)","weight":null},{"ticker":"","name":"한국남동발전66-1","weight":null},{"ticker":"","name":"한국중부발전39-1","weight":null},{"ticker":"","name":"BNK금융지주44","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10195.0,"change_pct":-0.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-26","close":10005.0},{"date":"2025-08-27","close":10010.0},{"date":"2025-08-28","close":10010.0},{"date":"2025-08-29","close":10005.0},{"date":"2025-09-01","close":10010.0},{"date":"2025-09-02","close":10010.0},{"date":"2025-09-03","close":10005.0},{"date":"2025-09-04","close":10005.0},{"date":"2025-09-05","close":10005.0},{"date":"2025-09-08","close":10005.0},{"date":"2025-09-09","close":10010.0},{"date":"2025-09-10","close":10010.0},{"date":"2025-09-11","close":10010.0},{"date":"2025-09-12","close":10010.0},{"date":"2025-09-15","close":10010.0},{"date":"2025-09-16","close":10010.0},{"date":"2025-09-17","close":10010.0},{"date":"2025-09-18","close":10015.0},{"date":"2025-09-19","close":10015.0},{"date":"2025-09-22","close":10025.0},{"date":"2025-09-23","close":10025.0},{"date":"2025-09-24","close":10015.0},{"date":"2025-09-25","close":10010.0},{"date":"2025-09-26","close":10010.0},{"date":"2025-09-29","close":10020.0},{"date":"2025-09-30","close":10020.0},{"date":"2025-10-01","close":10010.0},{"date":"2025-10-02","close":10010.0},{"date":"2025-10-10","close":10010.0},{"date":"2025-10-13","close":10015.0},{"date":"2025-10-14","close":10020.0},{"date":"2025-10-15","close":10030.0},{"date":"2025-10-16","close":10025.0},{"date":"2025-10-17","close":10030.0},{"date":"2025-10-20","close":10030.0},{"date":"2025-10-21","close":10030.0},{"date":"2025-10-22","close":10030.0},{"date":"2025-10-23","close":10030.0},{"date":"2025-10-24","close":10025.0},{"date":"2025-10-27","close":10025.0},{"date":"2025-10-28","close":10025.0},{"date":"2025-10-29","close":10020.0},{"date":"2025-10-30","close":10020.0},{"date":"2025-10-31","close":10020.0},{"date":"2025-11-03","close":10020.0},{"date":"2025-11-04","close":10010.0},{"date":"2025-11-05","close":10010.0},{"date":"2025-11-06","close":10005.0},{"date":"2025-11-07","close":10005.0},{"date":"2025-11-10","close":9990.0},{"date":"2025-11-11","close":10000.0},{"date":"2025-11-12","close":10000.0},{"date":"2025-11-13","close":10000.0},{"date":"2025-11-14","close":9985.0},{"date":"2025-11-17","close":9990.0},{"date":"2025-11-18","close":9990.0},{"date":"2025-11-19","close":9995.0},{"date":"2025-11-20","close":9995.0},{"date":"2025-11-21","close":10005.0},{"date":"2025-11-24","close":10010.0},{"date":"2025-11-25","close":10000.0},{"date":"2025-11-26","close":10000.0},{"date":"2025-11-27","close":10005.0},{"date":"2025-11-28","close":10000.0},{"date":"2025-12-01","close":9990.0},{"date":"2025-12-02","close":9990.0},{"date":"2025-12-03","close":9995.0},{"date":"2025-12-04","close":9995.0},{"date":"2025-12-05","close":9995.0},{"date":"2025-12-08","close":10000.0},{"date":"2025-12-09","close":10005.0},{"date":"2025-12-10","close":9995.0},{"date":"2025-12-11","close":9995.0},{"date":"2025-12-12","close":9990.0},{"date":"2025-12-15","close":9995.0},{"date":"2025-12-16","close":10015.0},{"date":"2025-12-17","close":10005.0},{"date":"2025-12-18","close":10005.0},{"date":"2025-12-19","close":10005.0},{"date":"2025-12-22","close":10005.0},{"date":"2025-12-23","close":10025.0},{"date":"2025-12-24","close":10025.0},{"date":"2025-12-26","close":10025.0},{"date":"2025-12-29","close":10030.0},{"date":"2025-12-30","close":10030.0},{"date":"2026-01-02","close":10030.0},{"date":"2026-01-05","close":10032.0},{"date":"2026-01-06","close":10035.0},{"date":"2026-01-07","close":10035.0},{"date":"2026-01-08","close":10040.0},{"date":"2026-01-09","close":10040.0},{"date":"2026-01-12","close":10040.0},{"date":"2026-01-13","close":10045.0},{"date":"2026-01-14","close":10042.0},{"date":"2026-01-15","close":10035.0},{"date":"2026-01-16","close":10030.0},{"date":"2026-01-19","close":10040.0},{"date":"2026-01-20","close":10040.0},{"date":"2026-01-21","close":10030.0},{"date":"2026-01-22","close":10050.0},{"date":"2026-01-23","close":10045.0},{"date":"2026-01-26","close":10040.0},{"date":"2026-01-27","close":10040.0},{"date":"2026-01-28","close":10040.0},{"date":"2026-01-29","close":10045.0},{"date":"2026-01-30","close":10050.0},{"date":"2026-02-02","close":10035.0},{"date":"2026-02-03","close":10040.0},{"date":"2026-02-04","close":10025.0},{"date":"2026-02-05","close":10030.0},{"date":"2026-02-06","close":10035.0},{"date":"2026-02-09","close":10025.0},{"date":"2026-02-10","close":10035.0},{"date":"2026-02-11","close":10035.0},{"date":"2026-02-12","close":10040.0},{"date":"2026-02-13","close":10040.0},{"date":"2026-02-19","close":10045.0},{"date":"2026-02-20","close":10045.0},{"date":"2026-02-23","close":10050.0},{"date":"2026-02-24","close":10055.0},{"date":"2026-02-25","close":10045.0},{"date":"2026-02-26","close":10045.0},{"date":"2026-02-27","close":10060.0},{"date":"2026-03-03","close":10050.0},{"date":"2026-03-04","close":10045.0},{"date":"2026-03-05","close":10050.0},{"date":"2026-03-06","close":10050.0},{"date":"2026-03-09","close":10030.0},{"date":"2026-03-10","close":10060.0},{"date":"2026-03-11","close":10060.0},{"date":"2026-03-12","close":10055.0},{"date":"2026-03-13","close":10060.0},{"date":"2026-03-16","close":10050.0},{"date":"2026-03-17","close":10055.0},{"date":"2026-03-18","close":10060.0},{"date":"2026-03-19","close":10065.0},{"date":"2026-03-20","close":10055.0},{"date":"2026-03-23","close":10050.0},{"date":"2026-03-24","close":10045.0},{"date":"2026-03-25","close":10045.0},{"date":"2026-03-26","close":10045.0},{"date":"2026-03-27","close":10040.0},{"date":"2026-03-30","close":10040.0},{"date":"2026-03-31","close":10040.0},{"date":"2026-04-01","close":10055.0},{"date":"2026-04-02","close":10035.0},{"date":"2026-04-03","close":10050.0},{"date":"2026-04-06","close":10050.0},{"date":"2026-04-07","close":10045.0},{"date":"2026-04-08","close":10070.0},{"date":"2026-04-09","close":10070.0},{"date":"2026-04-10","close":10075.0},{"date":"2026-04-13","close":10070.0},{"date":"2026-04-14","close":10070.0},{"date":"2026-04-15","close":10075.0},{"date":"2026-04-16","close":10065.0},{"date":"2026-04-17","close":10075.0},{"date":"2026-04-20","close":10080.0},{"date":"2026-04-21","close":10070.0},{"date":"2026-04-22","close":10070.0},{"date":"2026-04-23","close":10075.0},{"date":"2026-04-24","close":10080.0},{"date":"2026-04-27","close":10075.0},{"date":"2026-04-28","close":10075.0},{"date":"2026-04-29","close":10080.0},{"date":"2026-04-30","close":10080.0},{"date":"2026-05-04","close":10080.0},{"date":"2026-05-06","close":10085.0},{"date":"2026-05-07","close":10090.0},{"date":"2026-05-08","close":10080.0},{"date":"2026-05-11","close":10095.0},{"date":"2026-05-12","close":10085.0},{"date":"2026-05-13","close":10080.0},{"date":"2026-05-14","close":10095.0},{"date":"2026-05-15","close":10080.0},{"date":"2026-05-18","close":10090.0},{"date":"2026-05-19","close":10095.0},{"date":"2026-05-20","close":10085.0},{"date":"2026-05-21","close":10095.0},{"date":"2026-05-22","close":10085.0},{"date":"2026-05-26","close":10095.0},{"date":"2026-05-27","close":10095.0},{"date":"2026-05-28","close":10095.0},{"date":"2026-05-29","close":10090.0},{"date":"2026-06-01","close":10085.0},{"date":"2026-06-02","close":10095.0},{"date":"2026-06-04","close":10095.0},{"date":"2026-06-05","close":10080.0},{"date":"2026-06-08","close":10090.0},{"date":"2026-06-09","close":10090.0},{"date":"2026-06-10","close":10090.0},{"date":"2026-06-11","close":10095.0},{"date":"2026-06-12","close":10090.0},{"date":"2026-06-15","close":10100.0},{"date":"2026-06-16","close":10105.0},{"date":"2026-06-17","close":10105.0},{"date":"2026-06-18","close":10105.0},{"date":"2026-06-19","close":10105.0},{"date":"2026-06-22","close":10095.0},{"date":"2026-06-23","close":10100.0},{"date":"2026-06-24","close":10105.0},{"date":"2026-06-25","close":10095.0},{"date":"2026-06-26","close":10095.0},{"date":"2026-06-29","close":10105.0},{"date":"2026-06-30","close":10115.0},{"date":"2026-07-01","close":10100.0},{"date":"2026-07-02","close":10100.0},{"date":"2026-07-03","close":10105.0},{"date":"2026-07-06","close":10095.0},{"date":"2026-07-07","close":10105.0},{"date":"2026-07-08","close":10100.0},{"date":"2026-07-09","close":10110.0},{"date":"2026-07-10","close":10100.0},{"date":"2026-07-13","close":10100.0},{"date":"2026-07-14","close":10110.0},{"date":"2026-07-15","close":10105.0},{"date":"2026-07-16","close":10110.0},{"date":"2026-07-20","close":10120.0},{"date":"2026-07-21","close":10120.0},{"date":"2026-07-22","close":10120.0},{"date":"2026-07-23","close":10120.0},{"date":"2026-07-24","close":10125.0},{"date":"2026-07-27","close":10115.0},{"date":"2026-07-28","close":10120.0},{"date":"2026-07-29","close":10120.0},{"date":"2026-07-30","close":10120.0},{"date":"2026-07-31","close":10125.0},{"date":"2026-08-03","close":10135.0},{"date":"2026-08-04","close":10140.0},{"date":"2026-08-05","close":10140.0},{"date":"2026-08-06","close":10140.0},{"date":"2026-08-07","close":10145.0},{"date":"2026-08-10","close":10145.0},{"date":"2026-08-11","close":10135.0},{"date":"2026-08-12","close":10135.0},{"date":"2026-08-13","close":10145.0},{"date":"2026-08-14","close":10150.0},{"date":"2026-08-18","close":10155.0},{"date":"2026-08-19","close":10155.0},{"date":"2026-08-20","close":10155.0},{"date":"2026-08-21","close":10155.0},{"date":"2026-08-24","close":10155.0},{"date":"2026-08-25","close":10155.0},{"date":"2026-08-26","close":10155.0},{"date":"2026-08-27","close":10155.0},{"date":"2026-08-28","close":10155.0},{"date":"2026-08-31","close":10155.0},{"date":"2026-09-01","close":10165.0},{"date":"2026-09-02","close":10165.0},{"date":"2026-09-03","close":10165.0},{"date":"2026-09-04","close":10165.0},{"date":"2026-09-07","close":10170.0},{"date":"2026-09-08","close":10160.0},{"date":"2026-09-09","close":10170.0},{"date":"2026-09-10","close":10170.0},{"date":"2026-09-11","close":10170.0},{"date":"2026-09-14","close":10170.0},{"date":"2026-09-15","close":10165.0},{"date":"2026-09-16","close":10160.0},{"date":"2026-09-17","close":10160.0},{"date":"2026-09-18","close":10160.0},{"date":"2026-09-21","close":10160.0},{"date":"2026-09-22","close":10160.0},{"date":"2026-09-23","close":10160.0},{"date":"2026-09-28","close":10165.0},{"date":"2026-09-29","close":10160.0},{"date":"2026-09-30","close":10165.0},{"date":"2026-10-01","close":10175.0},{"date":"2026-10-02","close":10180.0},{"date":"2026-10-06","close":10180.0},{"date":"2026-10-07","close":10185.0},{"date":"2026-10-08","close":10180.0},{"date":"2026-10-12","close":10185.0},{"date":"2026-10-13","close":10190.0},{"date":"2026-10-14","close":10190.0},{"date":"2026-10-15","close":10195.0},{"date":"2026-10-16","close":10195.0},{"date":"2026-10-19","close":10195.0},{"date":"2026-10-20","close":10195.0},{"date":"2026-10-21","close":10185.0},{"date":"2026-10-22","close":10200.0},{"date":"2026-10-23","close":10195.0}],"chart_data":[{"date":"2025-08-26","open":10005,"high":10005,"low":10005,"close":10005,"volume":263},{"date":"2025-08-27","open":10005,"high":10010,"low":10005,"close":10010,"volume":3310},{"date":"2025-08-28","open":10010,"high":10010,"low":10010,"close":10010,"volume":1553},{"date":"2025-08-29","open":10005,"high":10010,"low":10005,"close":10005,"volume":1386},{"date":"2025-09-01","open":10010,"high":10010,"low":10005,"close":10010,"volume":4090},{"date":"2025-09-02","open":10010,"high":10010,"low":10010,"close":10010,"volume":1094},{"date":"2025-09-03","open":10010,"high":10010,"low":10005,"close":10005,"volume":102},{"date":"2025-09-04","open":10005,"high":10010,"low":10005,"close":10005,"volume":51451},{"date":"2025-09-05","open":10005,"high":10005,"low":10005,"close":10005,"volume":200},{"date":"2025-09-08","open":10005,"high":10005,"low":10005,"close":10005,"volume":112},{"date":"2025-09-09","open":10010,"high":10010,"low":10010,"close":10010,"volume":25},{"date":"2025-09-10","open":10010,"high":10010,"low":10010,"close":10010,"volume":109},{"date":"2025-09-11","open":10010,"high":10010,"low":10005,"close":10010,"volume":1291},{"date":"2025-09-12","open":10010,"high":10010,"low":10010,"close":10010,"volume":97},{"date":"2025-09-15","open":10010,"high":10010,"low":10010,"close":10010,"volume":435},{"date":"2025-09-16","open":10010,"high":10010,"low":10010,"close":10010,"volume":48},{"date":"2025-09-17","open":10010,"high":10010,"low":10010,"close":10010,"volume":100},{"date":"2025-09-18","open":10020,"high":10020,"low":10015,"close":10015,"volume":25},{"date":"2025-09-19","open":10015,"high":10020,"low":10015,"close":10015,"volume":512},{"date":"2025-09-22","open":10025,"high":10025,"low":10015,"close":10025,"volume":17105},{"date":"2025-09-23","open":10020,"high":10025,"low":10020,"close":10025,"volume":25},{"date":"2025-09-24","open":10015,"high":10015,"low":10015,"close":10015,"volume":92},{"date":"2025-09-25","open":10010,"high":10010,"low":10010,"close":10010,"volume":300},{"date":"2025-09-26","open":10010,"high":10010,"low":10010,"close":10010,"volume":0},{"date":"2025-09-29","open":10020,"high":10020,"low":10020,"close":10020,"volume":1},{"date":"2025-09-30","open":10020,"high":10020,"low":10020,"close":10020,"volume":0},{"date":"2025-10-01","open":10010,"high":10010,"low":10010,"close":10010,"volume":20},{"date":"2025-10-02","open":10010,"high":10010,"low":10010,"close":10010,"volume":0},{"date":"2025-10-10","open":10020,"high":10020,"low":10010,"close":10010,"volume":509},{"date":"2025-10-13","open":10015,"high":10020,"low":10015,"close":10015,"volume":126},{"date":"2025-10-14","open":10020,"high":10025,"low":10020,"close":10020,"volume":338},{"date":"2025-10-15","open":10030,"high":10030,"low":10030,"close":10030,"volume":2},{"date":"2025-10-16","open":10030,"high":10030,"low":10025,"close":10025,"volume":64},{"date":"2025-10-17","open":10020,"high":10030,"low":10020,"close":10030,"volume":25},{"date":"2025-10-20","open":10035,"high":10035,"low":10025,"close":10030,"volume":5756},{"date":"2025-10-21","open":10030,"high":10035,"low":10030,"close":10030,"volume":530},{"date":"2025-10-22","open":10030,"high":10030,"low":10030,"close":10030,"volume":2152},{"date":"2025-10-23","open":10035,"high":10035,"low":10025,"close":10030,"volume":159},{"date":"2025-10-24","open":10025,"high":10025,"low":10025,"close":10025,"volume":51},{"date":"2025-10-27","open":10025,"high":10025,"low":10025,"close":10025,"volume":180},{"date":"2025-10-28","open":10025,"high":10025,"low":10025,"close":10025,"volume":2078},{"date":"2025-10-29","open":10020,"high":10020,"low":10020,"close":10020,"volume":2088},{"date":"2025-10-30","open":10020,"high":10020,"low":10015,"close":10020,"volume":61},{"date":"2025-10-31","open":10020,"high":10020,"low":10020,"close":10020,"volume":1500},{"date":"2025-11-03","open":10025,"high":10025,"low":10020,"close":10020,"volume":1032,"rsi_14":50.0,"sma_20":10022.25},{"date":"2025-11-04","open":10020,"high":10020,"low":10010,"close":10010,"volume":50053,"rsi_14":16.67,"sma_20":10021.75},{"date":"2025-11-05","open":10010,"high":10010,"low":10010,"close":10010,"volume":2,"rsi_14":20.0,"sma_20":10021.75},{"date":"2025-11-06","open":10010,"high":10010,"low":10005,"close":10005,"volume":401,"rsi_14":0.0,"sma_20":10021.5},{"date":"2025-11-07","open":10005,"high":10010,"low":10005,"close":10005,"volume":579,"rsi_14":0.0,"sma_20":10021.25},{"date":"2025-11-10","open":10000,"high":10000,"low":9990,"close":9990,"volume":5222,"rsi_14":0.0,"sma_20":10020.0},{"date":"2025-11-11","open":10000,"high":10000,"low":10000,"close":10000,"volume":102,"rsi_14":20.0,"sma_20":10019.0},{"date":"2025-11-12","open":10000,"high":10000,"low":10000,"close":10000,"volume":245,"rsi_14":20.0,"sma_20":10017.5},{"date":"2025-11-13","open":10000,"high":10000,"low":9995,"close":10000,"volume":14,"rsi_14":22.22,"sma_20":10016.25},{"date":"2025-11-14","open":9990,"high":9995,"low":9985,"close":9985,"volume":4127,"rsi_14":16.67,"sma_20":10014.0},{"date":"2025-11-17","open":9990,"high":9990,"low":9990,"close":9990,"volume":61,"rsi_14":23.08,"sma_20":10012.0},{"date":"2025-11-18","open":9990,"high":9990,"low":9990,"close":9990,"volume":100,"rsi_14":25.0,"sma_20":10010.0},{"date":"2025-11-19","open":9995,"high":9995,"low":9995,"close":9995,"volume":0,"rsi_14":30.77,"sma_20":10008.25},{"date":"2025-11-20","open":9995,"high":9995,"low":9995,"close":9995,"volume":735,"rsi_14":30.77,"sma_20":10006.5},{"date":"2025-11-21","open":10000,"high":10010,"low":9995,"close":10005,"volume":144,"rsi_14":40.0,"sma_20":10005.5},{"date":"2025-11-24","open":10015,"high":10015,"low":10010,"close":10010,"volume":3860,"rsi_14":50.0,"sma_20":10004.75,"sma_60":10011.83},{"date":"2025-11-25","open":10015,"high":10015,"low":10000,"close":10000,"volume":4,"rsi_14":43.75,"sma_20":10003.5,"sma_60":10011.75},{"date":"2025-11-26","open":10000,"high":10000,"low":10000,"close":10000,"volume":0,"rsi_14":46.67,"sma_20":10002.5,"sma_60":10011.58},{"date":"2025-11-27","open":10010,"high":10010,"low":10005,"close":10005,"volume":7452,"rsi_14":50.0,"sma_20":10001.75,"sma_60":10011.5},{"date":"2025-11-28","open":10000,"high":10000,"low":10000,"close":10000,"volume":337,"rsi_14":57.14,"sma_20":10000.75,"sma_60":10011.42},{"date":"2025-12-01","open":9995,"high":9995,"low":9990,"close":9990,"volume":3334,"rsi_14":42.86,"sma_20":9999.25,"sma_60":10011.08},{"date":"2025-12-02","open":9995,"high":9995,"low":9990,"close":9990,"volume":1061,"rsi_14":42.86,"sma_20":9998.25,"sma_60":10010.75},{"date":"2025-12-03","open":9995,"high":9995,"low":9995,"close":9995,"volume":1030,"rsi_14":46.67,"sma_20":9997.5,"sma_60":10010.58},{"date":"2025-12-04","open":9995,"high":9995,"low":9995,"close":9995,"volume":0,"rsi_14":58.33,"sma_20":9997.0,"sma_60":10010.42},{"date":"2025-12-05","open":10005,"high":10005,"low":9995,"close":9995,"volume":4,"rsi_14":54.55,"sma_20":9996.5,"sma_60":10010.25},{"date":"2025-12-08","open":10000,"high":10000,"low":10000,"close":10000,"volume":0,"rsi_14":58.33,"sma_20":9997.0,"sma_60":10010.17},{"date":"2025-12-09","open":10005,"high":10005,"low":10005,"close":10005,"volume":0,"rsi_14":58.33,"sma_20":9997.25,"sma_60":10010.08},{"date":"2025-12-10","open":10000,"high":10000,"low":9995,"close":9995,"volume":804,"rsi_14":50.0,"sma_20":9997.0,"sma_60":10009.83},{"date":"2025-12-11","open":9995,"high":9995,"low":9995,"close":9995,"volume":0,"rsi_14":41.67,"sma_20":9996.75,"sma_60":10009.58},{"date":"2025-12-12","open":9995,"high":9995,"low":9990,"close":9990,"volume":2000,"rsi_14":33.33,"sma_20":9997.0,"sma_60":10009.25},{"date":"2025-12-15","open":9995,"high":9995,"low":9995,"close":9995,"volume":211,"rsi_14":45.45,"sma_20":9997.25,"sma_60":10009.0},{"date":"2025-12-16","open":10015,"high":10020,"low":10015,"close":10015,"volume":1017,"rsi_14":60.0,"sma_20":9998.5,"sma_60":10009.08},{"date":"2025-12-17","open":10005,"high":10005,"low":10005,"close":10005,"volume":7,"rsi_14":50.0,"sma_20":9999.0,"sma_60":10009.0},{"date":"2025-12-18","open":10005,"high":10005,"low":10005,"close":10005,"volume":0,"rsi_14":53.33,"sma_20":9999.5,"sma_60":10008.83},{"date":"2025-12-19","open":10005,"high":10005,"low":10005,"close":10005,"volume":0,"rsi_14":61.54,"sma_20":9999.5,"sma_60":10008.67},{"date":"2025-12-22","open":10005,"high":10005,"low":10005,"close":10005,"volume":0,"rsi_14":61.54,"sma_20":9999.25,"sma_60":10008.33},{"date":"2025-12-23","open":10025,"high":10025,"low":10025,"close":10025,"volume":16,"rsi_14":68.75,"sma_20":10000.5,"sma_60":10008.33},{"date":"2025-12-24","open":10025,"high":10025,"low":10025,"close":10025,"volume":1065,"rsi_14":68.75,"sma_20":10001.75,"sma_60":10008.5},{"date":"2025-12-26","open":10025,"high":10025,"low":10025,"close":10025,"volume":901,"rsi_14":68.75,"sma_20":10002.75,"sma_60":10008.75},{"date":"2025-12-29","open":10030,"high":10030,"low":10030,"close":10030,"volume":261,"rsi_14":68.75,"sma_20":10004.25,"sma_60":10009.08},{"date":"2025-12-30","open":10030,"high":10030,"low":10030,"close":10030,"volume":40,"rsi_14":66.67,"sma_20":10006.25,"sma_60":10009.25},{"date":"2026-01-02","open":10020,"high":10030,"low":10020,"close":10030,"volume":360,"rsi_14":76.92,"sma_20":10008.25,"sma_60":10009.42},{"date":"2026-01-05","open":10040,"high":10040,"low":10032,"close":10032,"volume":314,"rsi_14":77.61,"sma_20":10010.1,"sma_60":10009.78},{"date":"2026-01-06","open":10035,"high":10035,"low":10035,"close":10035,"volume":32,"rsi_14":84.62,"sma_20":10012.1,"sma_60":10010.2},{"date":"2026-01-07","open":10035,"high":10035,"low":10035,"close":10035,"volume":20,"rsi_14":83.33,"sma_20":10014.1,"sma_60":10010.62},{"date":"2026-01-08","open":10040,"high":10040,"low":10040,"close":10040,"volume":5,"rsi_14":77.78,"sma_20":10016.1,"sma_60":10011.03},{"date":"2026-01-09","open":10040,"high":10040,"low":10040,"close":10040,"volume":0,"rsi_14":100.0,"sma_20":10017.85,"sma_60":10011.37},{"date":"2026-01-12","open":10045,"high":10045,"low":10040,"close":10040,"volume":105,"rsi_14":100.0,"sma_20":10020.1,"sma_60":10011.53},{"date":"2026-01-13","open":10045,"high":10045,"low":10045,"close":10045,"volume":1,"rsi_14":100.0,"sma_20":10022.6,"sma_60":10011.87},{"date":"2026-01-14","open":10042,"high":10042,"low":10042,"close":10042,"volume":1,"rsi_14":93.02,"sma_20":10025.2,"sma_60":10012.07},{"date":"2026-01-15","open":10045,"high":10045,"low":10035,"close":10035,"volume":211,"rsi_14":66.67,"sma_20":10027.2,"sma_60":10012.15},{"date":"2026-01-16","open":10040,"high":10040,"low":10030,"close":10030,"volume":621,"rsi_14":57.14,"sma_20":10027.95,"sma_60":10012.15},{"date":"2026-01-19","open":10040,"high":10040,"low":10040,"close":10040,"volume":2,"rsi_14":66.67,"sma_20":10029.7,"sma_60":10012.32},{"date":"2026-01-20","open":10040,"high":10040,"low":10030,"close":10040,"volume":13,"rsi_14":62.5,"sma_20":10031.45,"sma_60":10012.48},{"date":"2026-01-21","open":10040,"high":10045,"low":10030,"close":10030,"volume":194,"rsi_14":50.0,"sma_20":10032.7,"sma_60":10012.57},{"date":"2026-01-22","open":10050,"high":10050,"low":10050,"close":10050,"volume":143,"rsi_14":64.29,"sma_20":10034.95,"sma_60":10012.98},{"date":"2026-01-23","open":10050,"high":10050,"low":10045,"close":10045,"volume":1198,"rsi_14":58.9,"sma_20":10035.95,"sma_60":10013.32},{"date":"2026-01-26","open":10040,"high":10055,"low":10040,"close":10040,"volume":112,"rsi_14":53.33,"sma_20":10036.7,"sma_60":10013.65},{"date":"2026-01-27","open":10040,"high":10045,"low":10040,"close":10040,"volume":175,"rsi_14":53.33,"sma_20":10037.45,"sma_60":10013.98},{"date":"2026-01-28","open":10045,"high":10045,"low":10040,"close":10040,"volume":4,"rsi_14":50.0,"sma_20":10037.95,"sma_60":10014.32},{"date":"2026-01-29","open":10050,"high":10050,"low":10045,"close":10045,"volume":69654,"rsi_14":53.33,"sma_20":10038.7,"sma_60":10014.73},{"date":"2026-01-30","open":10050,"high":10050,"low":10050,"close":10050,"volume":32,"rsi_14":56.25,"sma_20":10039.7,"sma_60":10015.4},{"date":"2026-02-02","open":10035,"high":10035,"low":10035,"close":10035,"volume":1399,"rsi_14":44.44,"sma_20":10039.85,"sma_60":10015.82},{"date":"2026-02-03","open":10040,"high":10040,"low":10040,"close":10040,"volume":70640,"rsi_14":48.91,"sma_20":10040.1,"sma_60":10016.4},{"date":"2026-02-04","open":10035,"high":10035,"low":10025,"close":10025,"volume":14409,"rsi_14":45.0,"sma_20":10039.6,"sma_60":10016.73},{"date":"2026-02-05","open":10035,"high":10035,"low":10030,"close":10030,"volume":204,"rsi_14":50.0,"sma_20":10039.1,"sma_60":10017.4},{"date":"2026-02-06","open":10040,"high":10040,"low":10035,"close":10035,"volume":2121,"rsi_14":47.37,"sma_20":10038.85,"sma_60":10017.98},{"date":"2026-02-09","open":10030,"high":10030,"low":10025,"close":10025,"volume":372,"rsi_14":42.86,"sma_20":10038.1,"sma_60":10018.4},{"date":"2026-02-10","open":10025,"high":10035,"low":10025,"close":10035,"volume":160,"rsi_14":52.38,"sma_20":10037.6,"sma_60":10018.98},{"date":"2026-02-11","open":10035,"high":10035,"low":10035,"close":10035,"volume":588,"rsi_14":41.18,"sma_20":10037.25,"sma_60":10019.82},{"date":"2026-02-12","open":10035,"high":10040,"low":10035,"close":10040,"volume":210,"rsi_14":47.06,"sma_20":10037.5,"sma_60":10020.65},{"date":"2026-02-13","open":10050,"high":10050,"low":10040,"close":10040,"volume":209,"rsi_14":50.0,"sma_20":10038.0,"sma_60":10021.48},{"date":"2026-02-19","open":10045,"high":10045,"low":10045,"close":10045,"volume":92,"rsi_14":52.94,"sma_20":10038.25,"sma_60":10022.32},{"date":"2026-02-20","open":10050,"high":10050,"low":10040,"close":10045,"volume":363,"rsi_14":52.94,"sma_20":10038.5,"sma_60":10023.15},{"date":"2026-02-23","open":10045,"high":10055,"low":10045,"close":10050,"volume":356,"rsi_14":52.94,"sma_20":10039.5,"sma_60":10023.9},{"date":"2026-02-24","open":10055,"high":10055,"low":10045,"close":10055,"volume":173,"rsi_14":52.94,"sma_20":10039.75,"sma_60":10024.65,"sma_120":10018.24},{"date":"2026-02-25","open":10055,"high":10055,"low":10045,"close":10045,"volume":43,"rsi_14":56.25,"sma_20":10039.75,"sma_60":10025.4,"sma_120":10018.58},{"date":"2026-02-26","open":10055,"high":10055,"low":10045,"close":10045,"volume":2020,"rsi_14":53.33,"sma_20":10040.0,"sma_60":10026.15,"sma_120":10018.87},{"date":"2026-02-27","open":10060,"high":10060,"low":10060,"close":10060,"volume":24,"rsi_14":73.33,"sma_20":10041.0,"sma_60":10027.07,"sma_120":10019.28},{"date":"2026-03-03","open":10060,"high":10060,"low":10050,"close":10050,"volume":1514,"rsi_14":62.5,"sma_20":10041.5,"sma_60":10027.9,"sma_120":10019.66},{"date":"2026-03-04","open":10055,"high":10055,"low":10045,"close":10045,"volume":520,"rsi_14":56.25,"sma_20":10041.5,"sma_60":10028.82,"sma_120":10019.95},{"date":"2026-03-05","open":10055,"high":10055,"low":10045,"close":10050,"volume":729,"rsi_14":66.67,"sma_20":10041.5,"sma_60":10029.82,"sma_120":10020.28},{"date":"2026-03-06","open":10060,"high":10060,"low":10050,"close":10050,"volume":402,"rsi_14":61.54,"sma_20":10042.25,"sma_60":10030.73,"sma_120":10020.66},{"date":"2026-03-09","open":10050,"high":10050,"low":10030,"close":10030,"volume":407,"rsi_14":47.06,"sma_20":10041.75,"sma_60":10031.32,"sma_120":10020.87},{"date":"2026-03-10","open":10050,"high":10060,"low":10050,"close":10060,"volume":8,"rsi_14":59.09,"sma_20":10043.5,"sma_60":10032.4,"sma_120":10021.33},{"date":"2026-03-11","open":10065,"high":10065,"low":10060,"close":10060,"volume":192,"rsi_14":59.09,"sma_20":10045.0,"sma_60":10033.4,"sma_120":10021.78},{"date":"2026-03-12","open":10055,"high":10055,"low":10050,"close":10055,"volume":5,"rsi_14":54.55,"sma_20":10046.0,"sma_60":10034.23,"sma_120":10022.16},{"date":"2026-03-13","open":10060,"high":10060,"low":10060,"close":10060,"volume":113,"rsi_14":56.52,"sma_20":10047.75,"sma_60":10035.32,"sma_120":10022.58},{"date":"2026-03-16","open":10060,"high":10060,"low":10050,"close":10050,"volume":259,"rsi_14":50.0,"sma_20":10048.5,"sma_60":10036.23,"sma_120":10022.91},{"date":"2026-03-17","open":10060,"high":10060,"low":10055,"close":10055,"volume":3,"rsi_14":50.0,"sma_20":10049.5,"sma_60":10037.32,"sma_120":10023.28},{"date":"2026-03-18","open":10060,"high":10060,"low":10060,"close":10060,"volume":1,"rsi_14":56.52,"sma_20":10050.5,"sma_60":10038.4,"sma_120":10023.7},{"date":"2026-03-19","open":10065,"high":10065,"low":10065,"close":10065,"volume":17,"rsi_14":58.33,"sma_20":10051.75,"sma_60":10039.23,"sma_120":10024.16},{"date":"2026-03-20","open":10060,"high":10060,"low":10055,"close":10055,"volume":1840,"rsi_14":47.83,"sma_20":10052.25,"sma_60":10040.07,"sma_120":10024.53},{"date":"2026-03-23","open":10055,"high":10055,"low":10050,"close":10050,"volume":415,"rsi_14":50.0,"sma_20":10052.5,"sma_60":10040.82,"sma_120":10024.83},{"date":"2026-03-24","open":10050,"high":10050,"low":10045,"close":10045,"volume":410,"rsi_14":50.0,"sma_20":10052.25,"sma_60":10041.48,"sma_120":10025.08},{"date":"2026-03-25","open":10040,"high":10045,"low":10040,"close":10045,"volume":1872,"rsi_14":47.62,"sma_20":10051.75,"sma_60":10042.15,"sma_120":10025.24},{"date":"2026-03-26","open":10045,"high":10045,"low":10045,"close":10045,"volume":642,"rsi_14":47.62,"sma_20":10051.75,"sma_60":10042.48,"sma_120":10025.41},{"date":"2026-03-27","open":10040,"high":10040,"low":10030,"close":10040,"volume":361,"rsi_14":55.56,"sma_20":10051.5,"sma_60":10042.73,"sma_120":10025.62},{"date":"2026-03-30","open":10040,"high":10040,"low":10040,"close":10040,"volume":25,"rsi_14":33.33,"sma_20":10050.5,"sma_60":10042.98,"sma_120":10025.87},{"date":"2026-03-31","open":10040,"high":10040,"low":10040,"close":10040,"volume":12281,"rsi_14":33.33,"sma_20":10050.0,"sma_60":10043.15,"sma_120":10026.12},{"date":"2026-04-01","open":10045,"high":10055,"low":10045,"close":10055,"volume":109,"rsi_14":50.0,"sma_20":10050.5,"sma_60":10043.57,"sma_120":10026.41},{"date":"2026-04-02","open":10050,"high":10050,"low":10035,"close":10035,"volume":137,"rsi_14":35.29,"sma_20":10049.75,"sma_60":10043.65,"sma_120":10026.53},{"date":"2026-04-03","open":10050,"high":10050,"low":10050,"close":10050,"volume":1,"rsi_14":50.0,"sma_20":10049.75,"sma_60":10043.95,"sma_120":10026.87},{"date":"2026-04-06","open":10055,"high":10055,"low":10050,"close":10050,"volume":3614,"rsi_14":47.06,"sma_20":10050.75,"sma_60":10044.2,"sma_120":10027.2},{"date":"2026-04-07","open":10055,"high":10055,"low":10045,"close":10045,"volume":36,"rsi_14":41.18,"sma_20":10050.0,"sma_60":10044.37,"sma_120":10027.49},{"date":"2026-04-08","open":10070,"high":10070,"low":10070,"close":10070,"volume":6,"rsi_14":52.38,"sma_20":10050.5,"sma_60":10044.87,"sma_120":10027.95},{"date":"2026-04-09","open":10070,"high":10070,"low":10070,"close":10070,"volume":1,"rsi_14":57.89,"sma_20":10051.25,"sma_60":10045.37,"sma_120":10028.37},{"date":"2026-04-10","open":10075,"high":10075,"low":10070,"close":10075,"volume":32,"rsi_14":63.16,"sma_20":10052.0,"sma_60":10045.95,"sma_120":10028.74},{"date":"2026-04-13","open":10070,"high":10070,"low":10070,"close":10070,"volume":8454,"rsi_14":63.16,"sma_20":10053.0,"sma_60":10046.37,"sma_120":10029.12},{"date":"2026-04-14","open":10070,"high":10070,"low":10070,"close":10070,"volume":2,"rsi_14":63.16,"sma_20":10053.75,"sma_60":10046.83,"sma_120":10029.45},{"date":"2026-04-15","open":10075,"high":10075,"low":10075,"close":10075,"volume":1,"rsi_14":65.0,"sma_20":10054.5,"sma_60":10047.5,"sma_120":10029.83},{"date":"2026-04-16","open":10075,"high":10075,"low":10065,"close":10065,"volume":2182,"rsi_14":61.9,"sma_20":10054.5,"sma_60":10048.08,"sma_120":10030.12},{"date":"2026-04-17","open":10075,"high":10075,"low":10075,"close":10075,"volume":4102,"rsi_14":65.22,"sma_20":10055.5,"sma_60":10048.67,"sma_120":10030.49},{"date":"2026-04-20","open":10070,"high":10080,"low":10070,"close":10080,"volume":586,"rsi_14":66.67,"sma_20":10057.0,"sma_60":10049.33,"sma_120":10030.91},{"date":"2026-04-21","open":10080,"high":10080,"low":10070,"close":10070,"volume":527,"rsi_14":56.52,"sma_20":10058.25,"sma_60":10050.0,"sma_120":10031.28},{"date":"2026-04-22","open":10070,"high":10070,"low":10070,"close":10070,"volume":132,"rsi_14":68.42,"sma_20":10059.5,"sma_60":10050.33,"sma_120":10031.66},{"date":"2026-04-23","open":10075,"high":10075,"low":10075,"close":10075,"volume":1,"rsi_14":64.71,"sma_20":10061.0,"sma_60":10050.83,"sma_120":10032.08},{"date":"2026-04-24","open":10080,"high":10080,"low":10080,"close":10080,"volume":26,"rsi_14":66.67,"sma_20":10063.0,"sma_60":10051.5,"sma_120":10032.58},{"date":"2026-04-27","open":10080,"high":10080,"low":10070,"close":10075,"volume":636,"rsi_14":66.67,"sma_20":10064.75,"sma_60":10052.08,"sma_120":10033.03},{"date":"2026-04-28","open":10080,"high":10080,"low":10075,"close":10075,"volume":405,"rsi_14":53.85,"sma_20":10066.5,"sma_60":10052.67,"sma_120":10033.49},{"date":"2026-04-29","open":10080,"high":10080,"low":10080,"close":10080,"volume":403,"rsi_14":57.14,"sma_20":10067.75,"sma_60":10053.25,"sma_120":10033.99},{"date":"2026-04-30","open":10080,"high":10080,"low":10080,"close":10080,"volume":7082,"rsi_14":53.85,"sma_20":10070.0,"sma_60":10053.75,"sma_120":10034.58},{"date":"2026-05-04","open":10080,"high":10085,"low":10080,"close":10080,"volume":753,"rsi_14":58.33,"sma_20":10071.5,"sma_60":10054.5,"sma_120":10035.16},{"date":"2026-05-06","open":10080,"high":10085,"low":10080,"close":10085,"volume":879,"rsi_14":61.54,"sma_20":10073.25,"sma_60":10055.25,"sma_120":10035.83},{"date":"2026-05-07","open":10090,"high":10090,"low":10080,"close":10090,"volume":78,"rsi_14":61.54,"sma_20":10075.5,"sma_60":10056.33,"sma_120":10036.53},{"date":"2026-05-08","open":10090,"high":10090,"low":10080,"close":10080,"volume":51,"rsi_14":61.54,"sma_20":10076.0,"sma_60":10057.17,"sma_120":10037.28},{"date":"2026-05-11","open":10095,"high":10095,"low":10095,"close":10095,"volume":29,"rsi_14":64.29,"sma_20":10077.25,"sma_60":10058.17,"sma_120":10038.08},{"date":"2026-05-12","open":10085,"high":10085,"low":10080,"close":10085,"volume":3603,"rsi_14":53.33,"sma_20":10077.75,"sma_60":10059.17,"sma_120":10038.78},{"date":"2026-05-13","open":10085,"high":10085,"low":10080,"close":10080,"volume":53,"rsi_14":57.14,"sma_20":10078.25,"sma_60":10059.92,"sma_120":10039.45},{"date":"2026-05-14","open":10085,"high":10095,"low":10085,"close":10095,"volume":2144,"rsi_14":64.71,"sma_20":10079.5,"sma_60":10060.92,"sma_120":10040.37},{"date":"2026-05-15","open":10095,"high":10095,"low":10080,"close":10080,"volume":352,"rsi_14":52.63,"sma_20":10079.75,"sma_60":10061.58,"sma_120":10041.12},{"date":"2026-05-18","open":10880,"high":10890,"low":10080,"close":10090,"volume":6220,"rsi_14":55.0,"sma_20":10081.0,"sma_60":10062.42,"sma_120":10041.95},{"date":"2026-05-19","open":10095,"high":10095,"low":10095,"close":10095,"volume":2,"rsi_14":60.0,"sma_20":10082.0,"sma_60":10063.25,"sma_120":10042.78},{"date":"2026-05-20","open":10095,"high":10095,"low":10085,"close":10085,"volume":480,"rsi_14":54.55,"sma_20":10082.25,"sma_60":10063.92,"sma_120":10043.53},{"date":"2026-05-21","open":10095,"high":10095,"low":10085,"close":10095,"volume":632,"rsi_14":56.52,"sma_20":10083.5,"sma_60":10064.67,"sma_120":10044.28},{"date":"2026-05-22","open":10085,"high":10095,"low":10085,"close":10085,"volume":271,"rsi_14":52.0,"sma_20":10084.25,"sma_60":10065.17,"sma_120":10044.91},{"date":"2026-05-26","open":10095,"high":10095,"low":10095,"close":10095,"volume":1121,"rsi_14":55.56,"sma_20":10085.25,"sma_60":10066.0,"sma_120":10045.7},{"date":"2026-05-27","open":10095,"high":10095,"low":10095,"close":10095,"volume":613,"rsi_14":53.85,"sma_20":10086.0,"sma_60":10066.83,"sma_120":10046.49},{"date":"2026-05-28","open":10095,"high":10095,"low":10095,"close":10095,"volume":838,"rsi_14":52.0,"sma_20":10087.0,"sma_60":10067.42,"sma_120":10047.24},{"date":"2026-05-29","open":10095,"high":10095,"low":10090,"close":10090,"volume":27,"rsi_14":54.17,"sma_20":10087.75,"sma_60":10068.08,"sma_120":10047.99},{"date":"2026-06-01","open":10095,"high":10095,"low":10085,"close":10085,"volume":256,"rsi_14":45.45,"sma_20":10088.0,"sma_60":10068.75,"sma_120":10048.78},{"date":"2026-06-02","open":10095,"high":10095,"low":10095,"close":10095,"volume":2,"rsi_14":54.55,"sma_20":10088.75,"sma_60":10069.5,"sma_120":10049.66},{"date":"2026-06-04","open":10095,"high":10095,"low":10085,"close":10095,"volume":1090,"rsi_14":57.14,"sma_20":10089.5,"sma_60":10070.25,"sma_120":10050.49},{"date":"2026-06-05","open":10090,"high":10090,"low":10080,"close":10080,"volume":1709,"rsi_14":42.86,"sma_20":10089.25,"sma_60":10071.08,"sma_120":10051.2},{"date":"2026-06-08","open":10090,"high":10090,"low":10080,"close":10090,"volume":279,"rsi_14":55.0,"sma_20":10089.25,"sma_60":10071.58,"sma_120":10051.99},{"date":"2026-06-09","open":10090,"high":10090,"low":10090,"close":10090,"volume":345,"rsi_14":50.0,"sma_20":10089.75,"sma_60":10072.08,"sma_120":10052.74},{"date":"2026-06-10","open":10090,"high":10090,"low":10080,"close":10090,"volume":5,"rsi_14":47.06,"sma_20":10089.5,"sma_60":10072.67,"sma_120":10053.45},{"date":"2026-06-11","open":10095,"high":10095,"low":10095,"close":10095,"volume":993,"rsi_14":56.25,"sma_20":10090.0,"sma_60":10073.25,"sma_120":10054.28},{"date":"2026-06-12","open":10095,"high":10095,"low":10085,"close":10090,"volume":405,"rsi_14":46.67,"sma_20":10090.5,"sma_60":10073.92,"sma_120":10055.08},{"date":"2026-06-15","open":10095,"high":10100,"low":10095,"close":10100,"volume":6186,"rsi_14":60.0,"sma_20":10090.75,"sma_60":10074.67,"sma_120":10055.99},{"date":"2026-06-16","open":10100,"high":10105,"low":10100,"close":10105,"volume":576,"rsi_14":57.14,"sma_20":10092.0,"sma_60":10075.42,"sma_120":10056.91},{"date":"2026-06-17","open":10105,"high":10105,"low":10105,"close":10105,"volume":893,"rsi_14":57.14,"sma_20":10092.75,"sma_60":10076.08,"sma_120":10057.66},{"date":"2026-06-18","open":10105,"high":10105,"low":10105,"close":10105,"volume":260,"rsi_14":57.14,"sma_20":10093.25,"sma_60":10076.92,"sma_120":10058.49},{"date":"2026-06-19","open":10105,"high":10105,"low":10105,"close":10105,"volume":396,"rsi_14":61.54,"sma_20":10094.25,"sma_60":10077.83,"sma_120":10059.33},{"date":"2026-06-22","open":10105,"high":10105,"low":10095,"close":10095,"volume":148,"rsi_14":57.14,"sma_20":10094.25,"sma_60":10078.67,"sma_120":10060.08},{"date":"2026-06-23","open":10100,"high":10100,"low":10100,"close":10100,"volume":300,"rsi_14":53.85,"sma_20":10095.0,"sma_60":10079.58,"sma_120":10060.87},{"date":"2026-06-24","open":10095,"high":10105,"low":10095,"close":10105,"volume":244,"rsi_14":57.14,"sma_20":10095.5,"sma_60":10080.58,"sma_120":10061.53},{"date":"2026-06-25","open":10100,"high":10100,"low":10090,"close":10095,"volume":1988,"rsi_14":61.54,"sma_20":10095.5,"sma_60":10081.5,"sma_120":10062.12},{"date":"2026-06-26","open":10105,"high":10105,"low":10095,"close":10095,"volume":605,"rsi_14":54.55,"sma_20":10095.5,"sma_60":10082.42,"sma_120":10062.7},{"date":"2026-06-29","open":10095,"high":10105,"low":10095,"close":10105,"volume":11188,"rsi_14":61.54,"sma_20":10096.25,"sma_60":10083.5,"sma_120":10063.33},{"date":"2026-06-30","open":10115,"high":10115,"low":10105,"close":10115,"volume":5019,"rsi_14":66.67,"sma_20":10097.75,"sma_60":10084.5,"sma_120":10064.03},{"date":"2026-07-01","open":10100,"high":10100,"low":10090,"close":10100,"volume":1058,"rsi_14":52.94,"sma_20":10098.0,"sma_60":10085.58,"sma_120":10064.62},{"date":"2026-07-02","open":10100,"high":10105,"low":10090,"close":10100,"volume":32617,"rsi_14":56.25,"sma_20":10098.25,"sma_60":10086.42,"sma_120":10065.18},{"date":"2026-07-03","open":10105,"high":10105,"low":10100,"close":10105,"volume":1805,"rsi_14":53.33,"sma_20":10099.5,"sma_60":10087.33,"sma_120":10065.77},{"date":"2026-07-06","open":10105,"high":10105,"low":10095,"close":10095,"volume":60,"rsi_14":43.75,"sma_20":10099.75,"sma_60":10088.17,"sma_120":10066.27},{"date":"2026-07-07","open":10105,"high":10105,"low":10095,"close":10105,"volume":562,"rsi_14":50.0,"sma_20":10100.5,"sma_60":10088.75,"sma_120":10066.81},{"date":"2026-07-08","open":10105,"high":10110,"low":10100,"close":10100,"volume":123,"rsi_14":47.37,"sma_20":10101.0,"sma_60":10089.25,"sma_120":10067.31},{"date":"2026-07-09","open":10100,"high":10110,"low":10100,"close":10110,"volume":25759,"rsi_14":52.38,"sma_20":10101.75,"sma_60":10089.83,"sma_120":10067.89},{"date":"2026-07-10","open":10110,"high":10110,"low":10100,"close":10100,"volume":598,"rsi_14":52.38,"sma_20":10102.25,"sma_60":10090.33,"sma_120":10068.35},{"date":"2026-07-13","open":10100,"high":10110,"low":10100,"close":10100,"volume":186,"rsi_14":50.0,"sma_20":10102.25,"sma_60":10090.83,"sma_120":10068.83},{"date":"2026-07-14","open":10100,"high":10110,"low":10100,"close":10110,"volume":615,"rsi_14":52.38,"sma_20":10102.5,"sma_60":10091.42,"sma_120":10069.46},{"date":"2026-07-15","open":10110,"high":10110,"low":10105,"close":10105,"volume":559,"rsi_14":55.0,"sma_20":10102.5,"sma_60":10092.08,"sma_120":10070.08},{"date":"2026-07-16","open":10115,"high":10115,"low":10110,"close":10110,"volume":1730,"rsi_14":57.14,"sma_20":10102.75,"sma_60":10092.67,"sma_120":10070.67},{"date":"2026-07-20","open":10120,"high":10120,"low":10110,"close":10120,"volume":271,"rsi_14":57.14,"sma_20":10103.5,"sma_60":10093.33,"sma_120":10071.33},{"date":"2026-07-21","open":10120,"high":10120,"low":10120,"close":10120,"volume":485,"rsi_14":52.63,"sma_20":10104.75,"sma_60":10094.17,"sma_120":10072.08},{"date":"2026-07-22","open":10120,"high":10120,"low":10115,"close":10120,"volume":1803,"rsi_14":62.5,"sma_20":10105.75,"sma_60":10095.0,"sma_120":10072.67},{"date":"2026-07-23","open":10120,"high":10120,"low":10120,"close":10120,"volume":1001,"rsi_14":62.5,"sma_20":10106.5,"sma_60":10095.75,"sma_120":10073.29},{"date":"2026-07-24","open":10125,"high":10125,"low":10125,"close":10125,"volume":7954,"rsi_14":62.5,"sma_20":10108.0,"sma_60":10096.5,"sma_120":10074.0},{"date":"2026-07-27","open":10115,"high":10125,"low":10115,"close":10115,"volume":3119,"rsi_14":62.5,"sma_20":10109.0,"sma_60":10097.17,"sma_120":10074.62},{"date":"2026-07-28","open":10115,"high":10120,"low":10115,"close":10120,"volume":2915,"rsi_14":60.0,"sma_20":10109.75,"sma_60":10097.92,"sma_120":10075.29},{"date":"2026-07-29","open":10130,"high":10130,"low":10120,"close":10120,"volume":569,"rsi_14":64.29,"sma_20":10110.0,"sma_60":10098.58,"sma_120":10075.92},{"date":"2026-07-30","open":10120,"high":10120,"low":10120,"close":10120,"volume":507,"rsi_14":58.33,"sma_20":10111.0,"sma_60":10099.25,"sma_120":10076.5},{"date":"2026-07-31","open":10125,"high":10135,"low":10125,"close":10125,"volume":490,"rsi_14":72.73,"sma_20":10112.25,"sma_60":10100.0,"sma_120":10077.25},{"date":"2026-08-03","open":10135,"high":10135,"low":10135,"close":10135,"volume":46415,"rsi_14":76.92,"sma_20":10113.75,"sma_60":10100.83,"sma_120":10078.04},{"date":"2026-08-04","open":10140,"high":10140,"low":10130,"close":10140,"volume":401,"rsi_14":75.0,"sma_20":10116.0,"sma_60":10101.67,"sma_120":10079.0},{"date":"2026-08-05","open":10140,"high":10140,"low":10140,"close":10140,"volume":2964,"rsi_14":81.82,"sma_20":10117.75,"sma_60":10102.67,"sma_120":10079.92},{"date":"2026-08-06","open":10140,"high":10140,"low":10140,"close":10140,"volume":22,"rsi_14":80.0,"sma_20":10119.75,"sma_60":10103.42,"sma_120":10080.79},{"date":"2026-08-07","open":10140,"high":10145,"low":10140,"close":10145,"volume":102,"rsi_14":77.78,"sma_20":10121.5,"sma_60":10104.42,"sma_120":10081.79},{"date":"2026-08-10","open":10145,"high":10145,"low":10145,"close":10145,"volume":38,"rsi_14":77.78,"sma_20":10123.75,"sma_60":10105.5,"sma_120":10082.71},{"date":"2026-08-11","open":10145,"high":10145,"low":10135,"close":10135,"volume":28,"rsi_14":63.64,"sma_20":10125.5,"sma_60":10106.17,"sma_120":10083.54},{"date":"2026-08-12","open":10135,"high":10135,"low":10135,"close":10135,"volume":1908,"rsi_14":63.64,"sma_20":10126.75,"sma_60":10107.08,"sma_120":10084.33},{"date":"2026-08-13","open":10135,"high":10145,"low":10135,"close":10145,"volume":30,"rsi_14":66.67,"sma_20":10128.75,"sma_60":10108.0,"sma_120":10085.21},{"date":"2026-08-14","open":10150,"high":10150,"low":10150,"close":10150,"volume":280,"rsi_14":81.82,"sma_20":10130.75,"sma_60":10108.92,"sma_120":10086.08},{"date":"2026-08-18","open":10155,"high":10155,"low":10145,"close":10155,"volume":323,"rsi_14":81.82,"sma_20":10132.5,"sma_60":10110.08,"sma_120":10087.0},{"date":"2026-08-19","open":10155,"high":10155,"low":10155,"close":10155,"volume":99,"rsi_14":81.82,"sma_20":10134.25,"sma_60":10111.08,"sma_120":10087.88},{"date":"2026-08-20","open":10155,"high":10155,"low":10155,"close":10155,"volume":103,"rsi_14":81.82,"sma_20":10136.0,"sma_60":10112.25,"sma_120":10088.71},{"date":"2026-08-21","open":10155,"high":10155,"low":10155,"close":10155,"volume":0},{"date":"2026-08-24","open":10155,"high":10155,"low":10155,"close":10155,"volume":303,"rsi_14":75.0,"sma_20":10139.25,"sma_60":10114.25,"sma_120":10090.54},{"date":"2026-08-25","open":10155,"high":10155,"low":10155,"close":10155,"volume":1,"rsi_14":71.43,"sma_20":10141.25,"sma_60":10115.25,"sma_120":10091.33},{"date":"2026-08-26","open":10155,"high":10155,"low":10155,"close":10155,"volume":1,"rsi_14":71.43,"sma_20":10143.0,"sma_60":10116.33,"sma_120":10092.21},{"date":"2026-08-27","open":10150,"high":10155,"low":10150,"close":10155,"volume":1172,"rsi_14":71.43,"sma_20":10144.75,"sma_60":10117.5,"sma_120":10093.12},{"date":"2026-08-28","open":10155,"high":10155,"low":10155,"close":10155,"volume":0,"rsi_14":66.67,"sma_20":10146.5,"sma_60":10118.5,"sma_120":10094.0},{"date":"2026-08-31","open":10155,"high":10155,"low":10155,"close":10155,"volume":0,"rsi_14":66.67,"sma_20":10148.0,"sma_60":10119.5,"sma_120":10094.88},{"date":"2026-09-01","open":10165,"high":10165,"low":10165,"close":10165,"volume":1167,"rsi_14":100.0,"sma_20":10149.5,"sma_60":10120.92,"sma_120":10096.0},{"date":"2026-09-02","open":10165,"high":10165,"low":10155,"close":10165,"volume":1064,"rsi_14":100.0,"sma_20":10150.75,"sma_60":10122.17,"sma_120":10096.88},{"date":"2026-09-03","open":10165,"high":10165,"low":10165,"close":10165,"volume":2374,"rsi_14":100.0,"sma_20":10152.0,"sma_60":10123.42,"sma_120":10097.75},{"date":"2026-09-04","open":10165,"high":10165,"low":10155,"close":10165,"volume":105,"rsi_14":100.0,"sma_20":10153.25,"sma_60":10124.67,"sma_120":10098.67},{"date":"2026-09-07","open":10170,"high":10170,"low":10160,"close":10170,"volume":495,"rsi_14":100.0,"sma_20":10154.5,"sma_60":10125.92,"sma_120":10099.58},{"date":"2026-09-08","open":10160,"high":10170,"low":10160,"close":10160,"volume":501059,"rsi_14":60.0,"sma_20":10155.25,"sma_60":10127.08,"sma_120":10100.5},{"date":"2026-09-09","open":10160,"high":10170,"low":10160,"close":10170,"volume":3,"rsi_14":71.43,"sma_20":10157.0,"sma_60":10128.25,"sma_120":10101.46},{"date":"2026-09-10","open":10170,"high":10170,"low":10170,"close":10170,"volume":49,"rsi_14":71.43,"sma_20":10158.75,"sma_60":10129.33,"sma_120":10102.38},{"date":"2026-09-11","open":10170,"high":10170,"low":10170,"close":10170,"volume":13,"rsi_14":71.43,"sma_20":10160.0,"sma_60":10130.42,"sma_120":10103.25},{"date":"2026-09-14","open":10160,"high":10170,"low":10160,"close":10170,"volume":4001,"rsi_14":71.43,"sma_20":10161.0,"sma_60":10131.5,"sma_120":10104.21},{"date":"2026-09-15","open":10170,"high":10170,"low":10165,"close":10165,"volume":4163,"rsi_14":62.5,"sma_20":10161.5,"sma_60":10132.5,"sma_120":10105.17},{"date":"2026-09-16","open":10170,"high":10170,"low":10160,"close":10160,"volume":795,"rsi_14":55.56,"sma_20":10161.75,"sma_60":10133.58,"sma_120":10106.12},{"date":"2026-09-17","open":10160,"high":10170,"low":10160,"close":10160,"volume":189,"rsi_14":55.56,"sma_20":10162.0,"sma_60":10134.58,"sma_120":10107.08},{"date":"2026-09-18","open":10160,"high":10170,"low":10160,"close":10160,"volume":160,"rsi_14":55.56,"sma_20":10162.25,"sma_60":10135.5,"sma_120":10108.04},{"date":"2026-09-21","open":10170,"high":10170,"low":10160,"close":10160,"volume":1316,"rsi_14":42.86,"sma_20":10162.5,"sma_60":10136.58,"sma_120":10109.04},{"date":"2026-09-22","open":10160,"high":10170,"low":10160,"close":10160,"volume":665,"rsi_14":42.86,"sma_20":10162.75,"sma_60":10137.67,"sma_120":10110.04},{"date":"2026-09-23","open":10160,"high":10170,"low":10160,"close":10160,"volume":2098,"rsi_14":42.86,"sma_20":10163.0,"sma_60":10138.58,"sma_120":10111.04},{"date":"2026-09-28","open":10165,"high":10170,"low":10165,"close":10165,"volume":233,"rsi_14":50.0,"sma_20":10163.5,"sma_60":10139.42,"sma_120":10111.96},{"date":"2026-09-29","open":10160,"high":10170,"low":10160,"close":10160,"volume":97,"rsi_14":37.5,"sma_20":10163.75,"sma_60":10140.42,"sma_120":10113.0},{"date":"2026-09-30","open":10160,"high":10170,"low":10160,"close":10165,"volume":14916,"rsi_14":57.14,"sma_20":10164.25,"sma_60":10141.5,"sma_120":10113.96},{"date":"2026-10-01","open":10165,"high":10175,"low":10165,"close":10175,"volume":17908,"rsi_14":57.14,"sma_20":10164.75,"sma_60":10142.67,"sma_120":10115.0},{"date":"2026-10-02","open":10170,"high":10180,"low":10170,"close":10180,"volume":546,"rsi_14":62.5,"sma_20":10165.5,"sma_60":10144.08,"sma_120":10116.12},{"date":"2026-10-06","open":10175,"high":10185,"low":10175,"close":10180,"volume":590,"rsi_14":62.5,"sma_20":10166.25,"sma_60":10145.33,"sma_120":10117.04},{"date":"2026-10-07","open":10180,"high":10185,"low":10180,"close":10185,"volume":7577,"rsi_14":66.67,"sma_20":10167.25,"sma_60":10146.75,"sma_120":10118.0},{"date":"2026-10-08","open":10190,"high":10190,"low":10180,"close":10180,"volume":575,"rsi_14":66.67,"sma_20":10167.75,"sma_60":10147.92,"sma_120":10118.88},{"date":"2026-10-12","open":10185,"high":10190,"low":10180,"close":10185,"volume":642,"rsi_14":77.78,"sma_20":10169.0,"sma_60":10149.33,"sma_120":10119.83},{"date":"2026-10-13","open":10180,"high":10190,"low":10180,"close":10190,"volume":1779,"rsi_14":80.0,"sma_20":10170.0,"sma_60":10150.83,"sma_120":10120.83},{"date":"2026-10-14","open":10195,"high":10195,"low":10185,"close":10190,"volume":45,"rsi_14":80.0,"sma_20":10171.0,"sma_60":10152.17,"sma_120":10121.79},{"date":"2026-10-15","open":10195,"high":10195,"low":10185,"close":10195,"volume":4549,"rsi_14":81.82,"sma_20":10172.25,"sma_60":10153.67,"sma_120":10122.88},{"date":"2026-10-16","open":10192,"high":10200,"low":10190,"close":10195,"volume":13994,"rsi_14":81.82,"sma_20":10173.5,"sma_60":10155.08,"sma_120":10123.88},{"date":"2026-10-19","open":10195,"high":10200,"low":10195,"close":10195,"volume":3066,"rsi_14":81.82,"sma_20":10175.0,"sma_60":10156.33,"sma_120":10124.83},{"date":"2026-10-20","open":10200,"high":10200,"low":10195,"close":10195,"volume":54,"rsi_14":80.0,"sma_20":10176.75,"sma_60":10157.58,"sma_120":10125.88},{"date":"2026-10-21","open":10190,"high":10200,"low":10185,"close":10185,"volume":15134,"rsi_14":72.73,"sma_20":10178.0,"sma_60":10158.67,"sma_120":10126.83},{"date":"2026-10-22","open":10200,"high":10200,"low":10195,"close":10200,"volume":520,"rsi_14":76.92,"sma_20":10180.0,"sma_60":10160.0,"sma_120":10127.88},{"date":"2026-10-23","open":10195,"high":10205,"low":10195,"close":10195,"volume":20,"rsi_14":66.67,"sma_20":10181.75,"sma_60":10161.17,"sma_120":10128.83}],"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":"HANARO 27-06 회사채(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}