{"status":"ok","report":{"price_analysis":{"current":7420.0,"change_1d":-0.7,"change_7d":-2.9,"change_30d":-14.1,"high_30d":8930.0,"low_30d":7185.0,"position_in_range":13.0,"support":7359.5,"resistance":8755.5},"summary":"1Q K소버린AI(0103T0)은(는) iSelect K소버린AI 지수를 추종하는 ETF입니다, 순자산 243억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.7로 약세 구간입니다. MACD(-257.51)가 시그널선(-237.82)을 하회합니다(데드크로스). 현재가가 SMA20(7837)과 SMA60(8355) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7156~8518 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.743362831858406,"macd":-257.5119195002653,"macd_signal":-237.81543668655462,"sma_20":7837.25,"sma_60":8354.833333333334,"bb_upper":8518.443621520342,"bb_lower":7156.056378479658,"atr_14":260.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.31만, 기관 순매수 2.28만. 30일 누적: 외국인 1.85만, 기관 -1.67만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-13110.0,"institutional_flow":22812.0,"data":[{"date":"2026-10-23","foreign_net":-9537.0,"institution_net":8867.0,"retail_net":670.0},{"date":"2026-10-22","foreign_net":-2396.0,"institution_net":6971.0,"retail_net":-4575.0},{"date":"2026-10-21","foreign_net":4261.0,"institution_net":-4937.0,"retail_net":676.0},{"date":"2026-10-20","foreign_net":-8085.0,"institution_net":13215.0,"retail_net":-5130.0},{"date":"2026-10-19","foreign_net":2647.0,"institution_net":-1304.0,"retail_net":-1343.0},{"date":"2026-10-16","foreign_net":30122.0,"institution_net":-23438.0,"retail_net":-6684.0},{"date":"2026-10-15","foreign_net":-479.0,"institution_net":-2082.0,"retail_net":2561.0},{"date":"2026-10-14","foreign_net":3539.0,"institution_net":1801.0,"retail_net":-5340.0},{"date":"2026-10-13","foreign_net":-2361.0,"institution_net":-16155.0,"retail_net":18516.0},{"date":"2026-10-12","foreign_net":1593.0,"institution_net":-8140.0,"retail_net":6547.0},{"date":"2026-10-08","foreign_net":2704.0,"institution_net":-126.0,"retail_net":-2578.0},{"date":"2026-10-07","foreign_net":-6176.0,"institution_net":3829.0,"retail_net":2347.0},{"date":"2026-10-06","foreign_net":585.0,"institution_net":-2485.0,"retail_net":1900.0},{"date":"2026-10-02","foreign_net":-1044.0,"institution_net":2789.0,"retail_net":-1745.0},{"date":"2026-10-01","foreign_net":5672.0,"institution_net":4672.0,"retail_net":-10344.0},{"date":"2026-09-30","foreign_net":-2516.0,"institution_net":-1869.0,"retail_net":4385.0},{"date":"2026-09-29","foreign_net":2720.0,"institution_net":13308.0,"retail_net":-16028.0},{"date":"2026-09-28","foreign_net":714.0,"institution_net":-4180.0,"retail_net":3466.0},{"date":"2026-09-23","foreign_net":-4375.0,"institution_net":3929.0,"retail_net":446.0},{"date":"2026-09-22","foreign_net":3892.0,"institution_net":-11188.0,"retail_net":7296.0},{"date":"2026-09-21","foreign_net":2278.0,"institution_net":-6740.0,"retail_net":4462.0},{"date":"2026-09-18","foreign_net":113.0,"institution_net":526.0,"retail_net":-639.0},{"date":"2026-09-17","foreign_net":54.0,"institution_net":-86.0,"retail_net":32.0},{"date":"2026-09-16","foreign_net":-2710.0,"institution_net":-2367.0,"retail_net":5077.0},{"date":"2026-09-15","foreign_net":-471.0,"institution_net":484.0,"retail_net":-13.0},{"date":"2026-09-14","foreign_net":-1444.0,"institution_net":2538.0,"retail_net":-1094.0},{"date":"2026-09-11","foreign_net":-438.0,"institution_net":-2281.0,"retail_net":2719.0},{"date":"2026-09-10","foreign_net":2042.0,"institution_net":1547.0,"retail_net":-3589.0},{"date":"2026-09-09","foreign_net":1522.0,"institution_net":4047.0,"retail_net":-5569.0},{"date":"2026-09-08","foreign_net":-3926.0,"institution_net":2145.0,"retail_net":1781.0}],"periods":{"d1":{"foreign_net":-9537.0,"institution_net":8867.0,"retail_net":670.0},"d3":{"foreign_net":-7672.0,"institution_net":10901.0,"retail_net":-3229.0},"d7":{"foreign_net":16533.0,"institution_net":-2708.0,"retail_net":-13825.0},"d14":{"foreign_net":15373.0,"institution_net":-21195.0,"retail_net":5822.0},"d30":{"foreign_net":18500.0,"institution_net":-16710.0,"retail_net":-1790.0}}},"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":"D","percentile":31,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.7,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.1,"unit":"%","percentile":30,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0611,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.06,"summary":"배당수익률 1.06%","metrics":[{"name":"배당수익률","value":1.06,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"2026-10-23T23:45:59.560997+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"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"}}},"is_etf":true,"etf":{"base_index":"iSelect K소버린AI 지수","issuer":"하나자산운용","category":"","expense_ratio":0.49,"aum":24300000000.0,"aum_display":"243억","dividend_yield":null,"tracking_error":0.48,"holdings":[{"ticker":"035420","name":"NAVER","weight":28.27},{"ticker":"035720","name":"카카오","weight":23.09},{"ticker":"018260","name":"삼성에스디에스","weight":14.93},{"ticker":"064400","name":"LG씨엔에스","weight":6.97},{"ticker":"307950","name":"현대오토에버","weight":6.72},{"ticker":"030520","name":"한글과컴퓨터","weight":2.29},{"ticker":"300080","name":"플리토","weight":2.24},{"ticker":"022100","name":"포스코DX","weight":2.2},{"ticker":"041190","name":"우리기술투자","weight":2.18},{"ticker":"181710","name":"NHN","weight":2.09}],"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":7420.0,"change_pct":-0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-30","close":10208.9668},{"date":"2025-10-01","close":10055.2617},{"date":"2025-10-02","close":10094.9287},{"date":"2025-10-10","close":10451.9189},{"date":"2025-10-13","close":10208.9668},{"date":"2025-10-14","close":10070.1367},{"date":"2025-10-15","close":10099.8867},{"date":"2025-10-16","close":10020.5547},{"date":"2025-10-17","close":9891.6416},{"date":"2025-10-20","close":10015.5967},{"date":"2025-10-21","close":10104.8447},{"date":"2025-10-22","close":10045.3457},{"date":"2025-10-23","close":9777.6025},{"date":"2025-10-24","close":9896.5996},{"date":"2025-10-27","close":10099.8867},{"date":"2025-10-28","close":10233.7588},{"date":"2025-10-29","close":10679.9971},{"date":"2025-10-30","close":10124.6777},{"date":"2025-10-31","close":10565.958},{"date":"2025-11-03","close":10660.1641},{"date":"2025-11-04","close":10615.541},{"date":"2025-11-05","close":10456.877},{"date":"2025-11-06","close":10149.4688},{"date":"2025-11-07","close":10055.2617},{"date":"2025-11-10","close":10164.3428},{"date":"2025-11-11","close":10213.9258},{"date":"2025-11-12","close":10352.7559},{"date":"2025-11-13","close":10347.7979},{"date":"2025-11-14","close":9951.1396},{"date":"2025-11-17","close":9951.1396},{"date":"2025-11-18","close":9599.1064},{"date":"2025-11-19","close":9668.5215},{"date":"2025-11-20","close":9926.3486},{"date":"2025-11-21","close":9856.9336},{"date":"2025-11-24","close":9861.8926},{"date":"2025-11-25","close":9767.6855},{"date":"2025-11-26","close":10025.5127},{"date":"2025-11-27","close":9817.2676},{"date":"2025-11-28","close":9767.6855},{"date":"2025-12-01","close":9772.6436},{"date":"2025-12-02","close":9802.3926},{"date":"2025-12-03","close":9936.2646},{"date":"2025-12-04","close":9975.9307},{"date":"2025-12-05","close":10080.0527},{"date":"2025-12-08","close":10015.5967},{"date":"2025-12-09","close":10010.6387},{"date":"2025-12-10","close":9946.1807},{"date":"2025-12-11","close":9881.7246},{"date":"2025-12-12","close":9990.8057},{"date":"2025-12-15","close":9906.5156},{"date":"2025-12-16","close":9633.8145},{"date":"2025-12-17","close":9514.8164},{"date":"2025-12-18","close":9475.1504},{"date":"2025-12-19","close":9673.4795},{"date":"2025-12-22","close":9802.3936},{"date":"2025-12-23","close":9742.8955},{"date":"2025-12-24","close":9777.6016},{"date":"2025-12-26","close":9658.6045},{"date":"2025-12-29","close":9931.3066},{"date":"2025-12-30","close":9921.3906},{"date":"2026-01-02","close":10159.3848},{"date":"2026-01-05","close":10189.1338},{"date":"2026-01-06","close":10412.2539},{"date":"2026-01-07","close":10174.2588},{"date":"2026-01-08","close":10025.5127},{"date":"2026-01-09","close":10189.1338},{"date":"2026-01-12","close":10223.8418},{"date":"2026-01-13","close":10546.126},{"date":"2026-01-14","close":10417.2119},{"date":"2026-01-15","close":10283.3398},{"date":"2026-01-16","close":10238.7168},{"date":"2026-01-19","close":10283.3398},{"date":"2026-01-20","close":10382.5039},{"date":"2026-01-21","close":10243.6748},{"date":"2026-01-22","close":10213.9258},{"date":"2026-01-23","close":10729.5801},{"date":"2026-01-26","close":10853.5352},{"date":"2026-01-27","close":11017.1562},{"date":"2026-01-28","close":10927.9082},{"date":"2026-01-29","close":11197.6475},{"date":"2026-01-30","close":10973.6943},{"date":"2026-02-02","close":10495.9277},{"date":"2026-02-03","close":10660.1602},{"date":"2026-02-04","close":10640.2529},{"date":"2026-02-05","close":10336.6729},{"date":"2026-02-06","close":9978.3477},{"date":"2026-02-09","close":10197.3242},{"date":"2026-02-10","close":10356.5791},{"date":"2026-02-11","close":10451.1377},{"date":"2026-02-12","close":10456.1143},{"date":"2026-02-13","close":10321.7422},{"date":"2026-02-19","close":10416.3008},{"date":"2026-02-20","close":10441.1836},{"date":"2026-02-23","close":10655.1836},{"date":"2026-02-24","close":10575.5557},{"date":"2026-02-25","close":10724.8574},{"date":"2026-02-26","close":11212.5771},{"date":"2026-02-27","close":11217.5547},{"date":"2026-03-03","close":10351.6025},{"date":"2026-03-04","close":8948.1641},{"date":"2026-03-05","close":9664.8135},{"date":"2026-03-06","close":9804.1621},{"date":"2026-03-09","close":9435.8838},{"date":"2026-03-10","close":9615.0469},{"date":"2026-03-11","close":9709.6045},{"date":"2026-03-12","close":9729.5117},{"date":"2026-03-13","close":9679.7441},{"date":"2026-03-16","close":9620.0234},{"date":"2026-03-17","close":9784.2559},{"date":"2026-03-18","close":9873.8369},{"date":"2026-03-19","close":9575.2324},{"date":"2026-03-20","close":9615.0469},{"date":"2026-03-23","close":8958.1182},{"date":"2026-03-24","close":9197.001},{"date":"2026-03-25","close":9286.582},{"date":"2026-03-26","close":9127.3271},{"date":"2026-03-27","close":9117.373},{"date":"2026-03-30","close":8893.4199},{"date":"2026-03-31","close":8584.8633},{"date":"2026-04-01","close":9052.6758},{"date":"2026-04-02","close":8574.9092},{"date":"2026-04-03","close":8609.7471},{"date":"2026-04-06","close":8569.9326},{"date":"2026-04-07","close":8604.7695},{"date":"2026-04-08","close":8948.1641},{"date":"2026-04-09","close":8863.5596},{"date":"2026-04-10","close":8938.2109},{"date":"2026-04-13","close":8813.793},{"date":"2026-04-14","close":9037.7451},{"date":"2026-04-15","close":9485.6514},{"date":"2026-04-16","close":9814.1162},{"date":"2026-04-17","close":9644.9072},{"date":"2026-04-20","close":9530.4424},{"date":"2026-04-21","close":9515.5117},{"date":"2026-04-22","close":9540.3955},{"date":"2026-04-23","close":9525.4648},{"date":"2026-04-24","close":9396.0703},{"date":"2026-04-27","close":9485.6514},{"date":"2026-04-28","close":9625.0},{"date":"2026-04-29","close":9610.0},{"date":"2026-04-30","close":9370.0},{"date":"2026-05-04","close":9320.0},{"date":"2026-05-06","close":9295.0},{"date":"2026-05-07","close":9255.0},{"date":"2026-05-08","close":9585.0},{"date":"2026-05-11","close":9445.0},{"date":"2026-05-12","close":9270.0},{"date":"2026-05-13","close":9280.0},{"date":"2026-05-14","close":9710.0},{"date":"2026-05-15","close":9470.0},{"date":"2026-05-18","close":9145.0},{"date":"2026-05-19","close":8815.0},{"date":"2026-05-20","close":8545.0},{"date":"2026-05-21","close":9035.0},{"date":"2026-05-22","close":9315.0},{"date":"2026-05-26","close":9285.0},{"date":"2026-05-27","close":9815.0},{"date":"2026-05-28","close":9705.0},{"date":"2026-05-29","close":11450.0},{"date":"2026-06-01","close":12490.0},{"date":"2026-06-02","close":11810.0},{"date":"2026-06-04","close":11170.0},{"date":"2026-06-05","close":10725.0},{"date":"2026-06-08","close":10405.0},{"date":"2026-06-09","close":10280.0},{"date":"2026-06-10","close":9500.0},{"date":"2026-06-11","close":9575.0},{"date":"2026-06-12","close":10020.0},{"date":"2026-06-15","close":10095.0},{"date":"2026-06-16","close":9890.0},{"date":"2026-06-17","close":9845.0},{"date":"2026-06-18","close":9520.0},{"date":"2026-06-19","close":9220.0},{"date":"2026-06-22","close":9000.0},{"date":"2026-06-23","close":8210.0},{"date":"2026-06-24","close":8130.0},{"date":"2026-06-25","close":8095.0},{"date":"2026-06-26","close":7815.0},{"date":"2026-06-29","close":8305.0},{"date":"2026-06-30","close":8160.0},{"date":"2026-07-01","close":8130.0},{"date":"2026-07-02","close":8190.0},{"date":"2026-07-03","close":8100.0},{"date":"2026-07-06","close":8040.0},{"date":"2026-07-07","close":7995.0},{"date":"2026-07-08","close":7800.0},{"date":"2026-07-09","close":7595.0},{"date":"2026-07-10","close":7945.0},{"date":"2026-07-13","close":7705.0},{"date":"2026-07-14","close":7530.0},{"date":"2026-07-15","close":7825.0},{"date":"2026-07-16","close":7765.0},{"date":"2026-07-20","close":7465.0},{"date":"2026-07-21","close":7630.0},{"date":"2026-07-22","close":7785.0},{"date":"2026-07-23","close":8430.0},{"date":"2026-07-24","close":8075.0},{"date":"2026-07-27","close":8515.0},{"date":"2026-07-28","close":7865.0},{"date":"2026-07-29","close":7665.0},{"date":"2026-07-30","close":7610.0},{"date":"2026-07-31","close":8080.0},{"date":"2026-08-03","close":8105.0},{"date":"2026-08-04","close":8650.0},{"date":"2026-08-05","close":8860.0},{"date":"2026-08-06","close":8810.0},{"date":"2026-08-07","close":8630.0},{"date":"2026-08-10","close":8720.0},{"date":"2026-08-11","close":9070.0},{"date":"2026-08-12","close":9020.0},{"date":"2026-08-13","close":9210.0},{"date":"2026-08-14","close":9385.0},{"date":"2026-08-18","close":8875.0},{"date":"2026-08-19","close":8655.0},{"date":"2026-08-20","close":9020.0},{"date":"2026-08-21","close":8865.0},{"date":"2026-08-24","close":8940.0},{"date":"2026-08-25","close":8935.0},{"date":"2026-08-26","close":8900.0},{"date":"2026-08-27","close":8850.0},{"date":"2026-08-28","close":9045.0},{"date":"2026-08-31","close":8960.0},{"date":"2026-09-01","close":8955.0},{"date":"2026-09-02","close":8605.0},{"date":"2026-09-03","close":8515.0},{"date":"2026-09-04","close":8845.0},{"date":"2026-09-07","close":8890.0},{"date":"2026-09-08","close":8640.0},{"date":"2026-09-09","close":8515.0},{"date":"2026-09-10","close":8580.0},{"date":"2026-09-11","close":8395.0},{"date":"2026-09-14","close":8350.0},{"date":"2026-09-15","close":8320.0},{"date":"2026-09-16","close":8135.0},{"date":"2026-09-17","close":8160.0},{"date":"2026-09-18","close":8230.0},{"date":"2026-09-21","close":8170.0},{"date":"2026-09-22","close":8255.0},{"date":"2026-09-23","close":8165.0},{"date":"2026-09-28","close":8185.0},{"date":"2026-09-29","close":8105.0},{"date":"2026-09-30","close":8105.0},{"date":"2026-10-01","close":8200.0},{"date":"2026-10-02","close":8255.0},{"date":"2026-10-06","close":8350.0},{"date":"2026-10-07","close":8080.0},{"date":"2026-10-08","close":7855.0},{"date":"2026-10-12","close":7600.0},{"date":"2026-10-13","close":7575.0},{"date":"2026-10-14","close":7700.0},{"date":"2026-10-15","close":7285.0},{"date":"2026-10-16","close":7520.0},{"date":"2026-10-19","close":7645.0},{"date":"2026-10-20","close":7435.0},{"date":"2026-10-21","close":7540.0},{"date":"2026-10-22","close":7470.0},{"date":"2026-10-23","close":7335.0}],"chart_data":[{"date":"2025-09-30","open":10512,"high":10526,"low":10209,"close":10209,"volume":319050},{"date":"2025-10-01","open":10209,"high":10288,"low":10001,"close":10055,"volume":373356},{"date":"2025-10-02","open":10188,"high":10238,"low":10070,"close":10095,"volume":235015},{"date":"2025-10-10","open":10219,"high":10502,"low":10204,"close":10452,"volume":382874},{"date":"2025-10-13","open":10189,"high":10304,"low":10105,"close":10209,"volume":417360},{"date":"2025-10-14","open":10273,"high":10318,"low":9986,"close":10070,"volume":648364},{"date":"2025-10-15","open":10114,"high":10129,"low":10005,"close":10100,"volume":353325},{"date":"2025-10-16","open":10100,"high":10263,"low":9991,"close":10021,"volume":522672},{"date":"2025-10-17","open":10016,"high":10061,"low":9837,"close":9892,"volume":392628},{"date":"2025-10-20","open":9891,"high":10040,"low":9728,"close":10016,"volume":444212},{"date":"2025-10-21","open":10114,"high":10223,"low":10045,"close":10105,"volume":427358},{"date":"2025-10-22","open":10119,"high":10119,"low":9901,"close":10045,"volume":230020},{"date":"2025-10-23","open":9991,"high":9991,"low":9763,"close":9778,"volume":346900},{"date":"2025-10-24","open":9833,"high":9907,"low":9783,"close":9897,"volume":251463},{"date":"2025-10-27","open":9941,"high":10164,"low":9906,"close":10100,"volume":378911},{"date":"2025-10-28","open":10139,"high":10264,"low":10056,"close":10234,"volume":259776},{"date":"2025-10-29","open":10244,"high":10804,"low":10229,"close":10680,"volume":700647},{"date":"2025-10-30","open":10675,"high":10675,"low":10115,"close":10125,"volume":587552},{"date":"2025-10-31","open":10348,"high":10660,"low":10313,"close":10566,"volume":548122},{"date":"2025-11-03","open":10938,"high":10995,"low":10591,"close":10660,"volume":827372,"rsi_14":60.62,"sma_20":10213.35},{"date":"2025-11-04","open":10659,"high":10719,"low":10526,"close":10616,"volume":558331,"rsi_14":59.25,"sma_20":10233.8},{"date":"2025-11-05","open":10586,"high":10586,"low":9946,"close":10457,"volume":610411,"rsi_14":57.6,"sma_20":10253.95},{"date":"2025-11-06","open":10552,"high":10571,"low":10041,"close":10149,"volume":414337,"rsi_14":54.23,"sma_20":10256.65},{"date":"2025-11-07","open":10025,"high":10308,"low":9901,"close":10055,"volume":427378,"rsi_14":50.66,"sma_20":10236.75},{"date":"2025-11-10","open":10106,"high":10314,"low":10076,"close":10164,"volume":325481,"rsi_14":50.97,"sma_20":10234.5},{"date":"2025-11-11","open":10234,"high":10452,"low":10144,"close":10214,"volume":317639,"rsi_14":52.78,"sma_20":10241.7},{"date":"2025-11-12","open":10273,"high":10353,"low":10203,"close":10353,"volume":218607,"rsi_14":59.94,"sma_20":10254.4},{"date":"2025-11-13","open":10348,"high":10353,"low":10208,"close":10348,"volume":201415,"rsi_14":58.12,"sma_20":10270.85},{"date":"2025-11-14","open":10081,"high":10164,"low":9951,"close":9951,"volume":235568,"rsi_14":47.49,"sma_20":10273.85},{"date":"2025-11-17","open":10021,"high":10021,"low":9901,"close":9951,"volume":196662,"rsi_14":45.02,"sma_20":10270.6},{"date":"2025-11-18","open":9887,"high":9946,"low":9579,"close":9599,"volume":334332,"rsi_14":30.33,"sma_20":10245.15},{"date":"2025-11-19","open":9599,"high":9718,"low":9431,"close":9669,"volume":302362,"rsi_14":39.92,"sma_20":10226.2},{"date":"2025-11-20","open":9867,"high":9976,"low":9823,"close":9926,"volume":159143,"rsi_14":34.6,"sma_20":10233.65},{"date":"2025-11-21","open":9609,"high":9917,"low":9609,"close":9857,"volume":233518,"rsi_14":30.44,"sma_20":10231.65},{"date":"2025-11-24","open":9942,"high":10016,"low":9763,"close":9862,"volume":263128,"rsi_14":31.27,"sma_20":10219.65},{"date":"2025-11-25","open":9971,"high":9971,"low":9658,"close":9768,"volume":238723,"rsi_14":32.33,"sma_20":10196.25},{"date":"2025-11-26","open":9773,"high":10026,"low":9773,"close":10026,"volume":177782,"rsi_14":46.75,"sma_20":10163.4},{"date":"2025-11-27","open":10045,"high":10045,"low":9812,"close":9817,"volume":193217,"rsi_14":44.89,"sma_20":10149.8},{"date":"2025-11-28","open":9837,"high":9837,"low":9703,"close":9768,"volume":200767,"rsi_14":40.61,"sma_20":10111.5},{"date":"2025-12-01","open":9797,"high":9862,"low":9723,"close":9773,"volume":217488,"rsi_14":39.19,"sma_20":10068.75},{"date":"2025-12-02","open":9773,"high":9837,"low":9733,"close":9802,"volume":158211,"rsi_14":35.42,"sma_20":10029.7},{"date":"2025-12-03","open":9916,"high":9996,"low":9857,"close":9936,"volume":198559,"rsi_14":40.09,"sma_20":10005.4},{"date":"2025-12-04","open":9921,"high":10070,"low":9862,"close":9976,"volume":189854,"rsi_14":52.01,"sma_20":9998.55},{"date":"2025-12-05","open":9981,"high":10115,"low":9981,"close":10080,"volume":177757,"rsi_14":55.06,"sma_20":10001.65},{"date":"2025-12-08","open":10135,"high":10135,"low":9971,"close":10016,"volume":191783,"rsi_14":66.76,"sma_20":9996.05},{"date":"2025-12-09","open":10040,"high":10040,"low":9941,"close":10011,"volume":187161,"rsi_14":64.71,"sma_20":9987.7},{"date":"2025-12-10","open":10050,"high":10050,"low":9894,"close":9946,"volume":175181,"rsi_14":52.59,"sma_20":9969.1},{"date":"2025-12-11","open":10011,"high":10011,"low":9852,"close":9882,"volume":185355,"rsi_14":52.83,"sma_20":9947.5},{"date":"2025-12-12","open":9931,"high":9991,"low":9916,"close":9991,"volume":157856,"rsi_14":56.95,"sma_20":9951.35},{"date":"2025-12-15","open":9857,"high":9991,"low":9788,"close":9907,"volume":183565,"rsi_14":57.38,"sma_20":9950.95},{"date":"2025-12-16","open":9897,"high":9911,"low":9599,"close":9634,"volume":195551,"rsi_14":35.18,"sma_20":9954.5},{"date":"2025-12-17","open":9698,"high":9698,"low":9470,"close":9515,"volume":164251,"rsi_14":36.8,"sma_20":9948.55},{"date":"2025-12-18","open":9381,"high":9520,"low":9331,"close":9475,"volume":194541,"rsi_14":37.12,"sma_20":9927.65},{"date":"2025-12-19","open":9545,"high":9698,"low":9470,"close":9673,"volume":166492,"rsi_14":46.27,"sma_20":9920.25},{"date":"2025-12-22","open":9817,"high":9847,"low":9758,"close":9802,"volume":121495,"rsi_14":50.0,"sma_20":9919.1},{"date":"2025-12-23","open":9817,"high":9842,"low":9733,"close":9743,"volume":180557,"rsi_14":42.86,"sma_20":9919.65},{"date":"2025-12-24","open":9812,"high":9817,"low":9713,"close":9778,"volume":115529,"rsi_14":42.65,"sma_20":9909.0},{"date":"2025-12-26","open":9812,"high":9832,"low":9614,"close":9659,"volume":133920,"rsi_14":34.55,"sma_20":9901.0},{"date":"2025-12-29","open":9644,"high":9931,"low":9639,"close":9931,"volume":212477,"rsi_14":47.32,"sma_20":9909.25},{"date":"2025-12-30","open":9931,"high":9951,"low":9832,"close":9921,"volume":152734,"rsi_14":47.17,"sma_20":9916.75,"sma_60":10066.28},{"date":"2026-01-02","open":9921,"high":10214,"low":9797,"close":10159,"volume":317852,"rsi_14":56.09,"sma_20":9934.75,"sma_60":10066.08},{"date":"2026-01-05","open":10154,"high":10254,"low":10140,"close":10189,"volume":214012,"rsi_14":58.96,"sma_20":9947.5,"sma_60":10068.95},{"date":"2026-01-06","open":10219,"high":10487,"low":10199,"close":10412,"volume":441922,"rsi_14":61.52,"sma_20":9969.5,"sma_60":10074.9},{"date":"2026-01-07","open":10368,"high":10368,"low":10035,"close":10174,"volume":238102,"rsi_14":56.75,"sma_20":9974.25,"sma_60":10070.88},{"date":"2026-01-08","open":10174,"high":10174,"low":10021,"close":10026,"volume":207299,"rsi_14":60.53,"sma_20":9974.75,"sma_60":10068.43},{"date":"2026-01-09","open":10125,"high":10189,"low":10026,"close":10189,"volume":138613,"rsi_14":67.71,"sma_20":9983.75,"sma_60":10071.05},{"date":"2026-01-12","open":10219,"high":10288,"low":10115,"close":10224,"volume":194568,"rsi_14":69.71,"sma_20":9997.75,"sma_60":10073.75},{"date":"2026-01-13","open":10353,"high":10546,"low":10353,"close":10546,"volume":302414,"rsi_14":71.57,"sma_20":10031.25,"sma_60":10083.2},{"date":"2026-01-14","open":10556,"high":10561,"low":10363,"close":10417,"volume":207435,"rsi_14":65.2,"sma_20":10052.75,"sma_60":10092.65},{"date":"2026-01-15","open":10417,"high":10482,"low":10239,"close":10283,"volume":251468,"rsi_14":62.88,"sma_20":10071.75,"sma_60":10097.77},{"date":"2026-01-16","open":10432,"high":10511,"low":10204,"close":10239,"volume":255668,"rsi_14":60.94,"sma_20":10102.25,"sma_60":10100.63},{"date":"2026-01-19","open":10244,"high":10378,"low":10219,"close":10283,"volume":263691,"rsi_14":65.37,"sma_20":10141.0,"sma_60":10105.25},{"date":"2026-01-20","open":10343,"high":10437,"low":10234,"close":10383,"volume":236937,"rsi_14":62.13,"sma_20":10186.75,"sma_60":10116.02},{"date":"2026-01-21","open":10115,"high":10283,"low":10105,"close":10244,"volume":203449,"rsi_14":58.1,"sma_20":10215.5,"sma_60":10122.47},{"date":"2026-01-22","open":10353,"high":10383,"low":10199,"close":10214,"volume":230740,"rsi_14":51.53,"sma_20":10236.25,"sma_60":10125.0},{"date":"2026-01-23","open":10303,"high":10834,"low":10268,"close":10730,"volume":800921,"rsi_14":61.93,"sma_20":10286.0,"sma_60":10133.97},{"date":"2026-01-26","open":10923,"high":10958,"low":10670,"close":10854,"volume":595275,"rsi_14":60.18,"sma_20":10340.25,"sma_60":10137.55},{"date":"2026-01-27","open":10764,"high":11191,"low":10764,"close":11017,"volume":666874,"rsi_14":70.14,"sma_20":10408.75,"sma_60":10153.18},{"date":"2026-01-28","open":11141,"high":11141,"low":10809,"close":10928,"volume":342790,"rsi_14":72.2,"sma_20":10459.0,"sma_60":10159.92},{"date":"2026-01-29","open":10929,"high":11198,"low":10849,"close":11198,"volume":373142,"rsi_14":73.05,"sma_20":10521.25,"sma_60":10168.92},{"date":"2026-01-30","open":11168,"high":11203,"low":10924,"close":10974,"volume":300260,"rsi_14":65.51,"sma_20":10560.25,"sma_60":10174.9},{"date":"2026-02-02","open":10889,"high":10909,"low":10381,"close":10496,"volume":425664,"rsi_14":48.17,"sma_20":10573.75,"sma_60":10175.55},{"date":"2026-02-03","open":10705,"high":10705,"low":10496,"close":10660,"volume":335234,"rsi_14":54.11,"sma_20":10584.25,"sma_60":10184.1},{"date":"2026-02-04","open":10640,"high":10675,"low":10531,"close":10640,"volume":225820,"rsi_14":56.72,"sma_20":10605.75,"sma_60":10193.88},{"date":"2026-02-05","open":10551,"high":10645,"low":10322,"close":10337,"volume":216174,"rsi_14":51.14,"sma_20":10619.5,"sma_60":10196.77},{"date":"2026-02-06","open":10197,"high":10197,"low":9829,"close":9978,"volume":266926,"rsi_14":44.16,"sma_20":10607.0,"sma_60":10192.82},{"date":"2026-02-09","open":10222,"high":10362,"low":10123,"close":10197,"volume":217928,"rsi_14":46.34,"sma_20":10603.75,"sma_60":10190.2},{"date":"2026-02-10","open":10426,"high":10491,"low":10327,"close":10357,"volume":214226,"rsi_14":51.21,"sma_20":10592.25,"sma_60":10190.33},{"date":"2026-02-11","open":10401,"high":10501,"low":10317,"close":10451,"volume":262724,"rsi_14":53.16,"sma_20":10592.0,"sma_60":10198.7},{"date":"2026-02-12","open":10655,"high":10715,"low":10456,"close":10456,"volume":226603,"rsi_14":44.05,"sma_20":10598.75,"sma_60":10207.15},{"date":"2026-02-13","open":10446,"high":10456,"low":10272,"close":10322,"volume":151359,"rsi_14":39.17,"sma_20":10601.0,"sma_60":10219.25},{"date":"2026-02-19","open":10401,"high":10446,"low":10347,"close":10416,"volume":162998,"rsi_14":37.52,"sma_20":10605.75,"sma_60":10231.77},{"date":"2026-02-20","open":10426,"high":10630,"low":10416,"close":10441,"volume":235432,"rsi_14":39.48,"sma_20":10606.75,"sma_60":10240.38},{"date":"2026-02-23","open":10700,"high":10737,"low":10605,"close":10655,"volume":338804,"rsi_14":39.12,"sma_20":10625.5,"sma_60":10253.75},{"date":"2026-02-24","open":10655,"high":10675,"low":10541,"close":10576,"volume":204793,"rsi_14":41.53,"sma_20":10641.75,"sma_60":10265.7},{"date":"2026-02-25","open":10645,"high":10790,"low":10536,"close":10725,"volume":311959,"rsi_14":55.67,"sma_20":10639.5,"sma_60":10281.72},{"date":"2026-02-26","open":10919,"high":11292,"low":10919,"close":11213,"volume":639108,"rsi_14":61.78,"sma_20":10655.5,"sma_60":10301.58},{"date":"2026-02-27","open":11213,"high":11342,"low":11108,"close":11218,"volume":420353,"rsi_14":62.39,"sma_20":10663.5,"sma_60":10324.42},{"date":"2026-03-03","open":10994,"high":11028,"low":10307,"close":10352,"volume":337253,"rsi_14":50.26,"sma_20":10632.5,"sma_60":10333.58},{"date":"2026-03-04","open":10088,"high":10088,"low":8913,"close":8948,"volume":665845,"rsi_14":36.92,"sma_20":10519.5,"sma_60":10319.17},{"date":"2026-03-05","open":9610,"high":9809,"low":9473,"close":9665,"volume":411391,"rsi_14":44.0,"sma_20":10453.75,"sma_60":10316.25},{"date":"2026-03-06","open":9645,"high":9899,"low":9466,"close":9804,"volume":278468,"rsi_14":43.74,"sma_20":10419.0,"sma_60":10313.42},{"date":"2026-03-09","open":9272,"high":9436,"low":9107,"close":9436,"volume":227921,"rsi_14":39.17,"sma_20":10357.5,"sma_60":10303.75},{"date":"2026-03-10","open":9744,"high":9744,"low":9496,"close":9615,"volume":167142,"rsi_14":41.35,"sma_20":10306.0,"sma_60":10295.33},{"date":"2026-03-11","open":9869,"high":9963,"low":9605,"close":9710,"volume":183493,"rsi_14":43.65,"sma_20":10274.5,"sma_60":10289.58},{"date":"2026-03-12","open":9650,"high":9794,"low":9625,"close":9730,"volume":104278,"rsi_14":42.77,"sma_20":10262.0,"sma_60":10284.25},{"date":"2026-03-13","open":9486,"high":9794,"low":9481,"close":9680,"volume":115784,"rsi_14":42.02,"sma_20":10236.0,"sma_60":10279.17},{"date":"2026-03-16","open":9730,"high":9784,"low":9511,"close":9620,"volume":140114,"rsi_14":38.79,"sma_20":10199.0,"sma_60":10274.17},{"date":"2026-03-17","open":9730,"high":9874,"low":9730,"close":9784,"volume":162758,"rsi_14":41.59,"sma_20":10165.5,"sma_60":10270.08},{"date":"2026-03-18","open":9874,"high":10048,"low":9555,"close":9874,"volume":244882,"rsi_14":40.84,"sma_20":10136.25,"sma_60":10268.92},{"date":"2026-03-19","open":9615,"high":9650,"low":9545,"close":9575,"volume":132750,"rsi_14":31.62,"sma_20":10098.75,"sma_60":10267.33},{"date":"2026-03-20","open":9595,"high":9685,"low":9565,"close":9615,"volume":136844,"rsi_14":32.15,"sma_20":10058.5,"sma_60":10268.42},{"date":"2026-03-23","open":9341,"high":9341,"low":8953,"close":8958,"volume":198173,"rsi_14":33.72,"sma_20":9984.0,"sma_60":10259.17},{"date":"2026-03-24","open":9252,"high":9346,"low":8968,"close":9197,"volume":169207,"rsi_14":53.99,"sma_20":9910.75,"sma_60":10250.58},{"date":"2026-03-25","open":9381,"high":9386,"low":9222,"close":9287,"volume":128737,"rsi_14":42.4,"sma_20":9846.0,"sma_60":10241.33},{"date":"2026-03-26","open":9297,"high":9297,"low":9073,"close":9127,"volume":136565,"rsi_14":36.51,"sma_20":9765.75,"sma_60":10230.42},{"date":"2026-03-27","open":8933,"high":9147,"low":8824,"close":9117,"volume":161119,"rsi_14":42.59,"sma_20":9660.5,"sma_60":10218.75},{"date":"2026-03-30","open":8784,"high":8938,"low":8759,"close":8893,"volume":137276,"rsi_14":33.56,"sma_20":9543.75,"sma_60":10205.33},{"date":"2026-03-31","open":8759,"high":8794,"low":8550,"close":8585,"volume":179779,"rsi_14":26.65,"sma_20":9455.0,"sma_60":10182.17},{"date":"2026-04-01","open":8864,"high":9068,"low":8809,"close":9053,"volume":68979,"rsi_14":38.15,"sma_20":9460.25,"sma_60":10167.0,"sma_120":10116.64},{"date":"2026-04-02","open":9152,"high":9152,"low":8475,"close":8575,"volume":93385,"rsi_14":33.18,"sma_20":9405.5,"sma_60":10139.83,"sma_120":10102.96},{"date":"2026-04-03","open":8719,"high":8719,"low":8545,"close":8610,"volume":48998,"rsi_14":34.5,"sma_20":9345.5,"sma_60":10112.75,"sma_120":10090.85},{"date":"2026-04-06","open":8610,"high":8699,"low":8495,"close":8570,"volume":42238,"rsi_14":30.63,"sma_20":9302.0,"sma_60":10081.25,"sma_120":10078.08},{"date":"2026-04-07","open":8669,"high":8784,"low":8540,"close":8605,"volume":56991,"rsi_14":29.4,"sma_20":9251.25,"sma_60":10054.33,"sma_120":10062.61},{"date":"2026-04-08","open":8928,"high":9018,"low":8869,"close":8948,"volume":34971,"rsi_14":39.97,"sma_20":9213.0,"sma_60":10035.67,"sma_120":10052.05},{"date":"2026-04-09","open":8953,"high":8953,"low":8799,"close":8864,"volume":86964,"rsi_14":38.15,"sma_20":9169.5,"sma_60":10012.83,"sma_120":10041.94},{"date":"2026-04-10","open":8923,"high":8978,"low":8883,"close":8938,"volume":53806,"rsi_14":49.62,"sma_20":9132.25,"sma_60":9990.67,"sma_120":10032.21},{"date":"2026-04-13","open":8769,"high":8839,"low":8714,"close":8814,"volume":37852,"rsi_14":42.25,"sma_20":9091.75,"sma_60":9961.0,"sma_120":10022.1},{"date":"2026-04-14","open":8993,"high":9122,"low":8993,"close":9038,"volume":78688,"rsi_14":45.23,"sma_20":9054.25,"sma_60":9937.25,"sma_120":10014.95},{"date":"2026-04-15","open":9257,"high":9595,"low":9257,"close":9486,"volume":199693,"rsi_14":56.19,"sma_20":9034.75,"sma_60":9923.25,"sma_120":10010.51},{"date":"2026-04-16","open":9859,"high":9859,"low":9725,"close":9814,"volume":205070,"rsi_14":60.84,"sma_20":9046.75,"sma_60":9915.5,"sma_120":10008.07},{"date":"2026-04-17","open":9799,"high":9799,"low":9595,"close":9645,"volume":111644,"rsi_14":61.89,"sma_20":9048.25,"sma_60":9904.17,"sma_120":10004.71},{"date":"2026-04-20","open":9600,"high":9685,"low":9491,"close":9530,"volume":61567,"rsi_14":65.94,"sma_20":9077.0,"sma_60":9889.25,"sma_120":10002.63},{"date":"2026-04-21","open":9610,"high":9610,"low":9456,"close":9516,"volume":66164,"rsi_14":59.21,"sma_20":9093.0,"sma_60":9876.42,"sma_120":9999.44},{"date":"2026-04-22","open":9555,"high":9555,"low":9411,"close":9540,"volume":54749,"rsi_14":73.43,"sma_20":9105.75,"sma_60":9864.5,"sma_120":9994.75},{"date":"2026-04-23","open":9705,"high":9715,"low":9396,"close":9525,"volume":125677,"rsi_14":72.44,"sma_20":9125.75,"sma_60":9843.67,"sma_120":9988.82},{"date":"2026-04-24","open":9520,"high":9525,"low":9371,"close":9396,"volume":83051,"rsi_14":69.39,"sma_20":9139.75,"sma_60":9818.58,"sma_120":9978.07},{"date":"2026-04-27","open":9426,"high":9555,"low":9426,"close":9486,"volume":64001,"rsi_14":70.16,"sma_20":9169.5,"sma_60":9792.25,"sma_120":9972.72},{"date":"2026-04-28","open":9575,"high":9734,"low":9535,"close":9625,"volume":102916,"rsi_14":67.09,"sma_20":9221.75,"sma_60":9769.75,"sma_120":9964.83},{"date":"2026-04-29","open":9645,"high":9705,"low":9520,"close":9610,"volume":37126,"rsi_14":67.94,"sma_20":9247.5,"sma_60":9742.42,"sma_120":9955.67},{"date":"2026-04-30","open":9675,"high":9675,"low":9305,"close":9370,"volume":73133,"rsi_14":59.15,"sma_20":9285.25,"sma_60":9714.83,"sma_120":9944.87},{"date":"2026-05-04","open":9470,"high":9525,"low":9280,"close":9320,"volume":166007,"rsi_14":61.31,"sma_20":9318.75,"sma_60":9694.42,"sma_120":9934.98},{"date":"2026-05-06","open":9370,"high":9450,"low":9265,"close":9295,"volume":129742,"rsi_14":55.8,"sma_20":9353.0,"sma_60":9670.83,"sma_120":9927.47},{"date":"2026-05-07","open":9370,"high":9405,"low":9165,"close":9255,"volume":147247,"rsi_14":40.48,"sma_20":9383.5,"sma_60":9646.92,"sma_120":9920.4},{"date":"2026-05-08","open":9340,"high":9670,"low":9285,"close":9585,"volume":192333,"rsi_14":40.48,"sma_20":9413.25,"sma_60":9633.58,"sma_120":9915.17},{"date":"2026-05-11","open":9585,"high":9625,"low":9325,"close":9445,"volume":198983,"rsi_14":41.34,"sma_20":9440.25,"sma_60":9623.92,"sma_120":9908.37},{"date":"2026-05-12","open":9635,"high":9685,"low":8980,"close":9270,"volume":187964,"rsi_14":39.66,"sma_20":9454.75,"sma_60":9607.67,"sma_120":9898.93},{"date":"2026-05-13","open":9270,"high":9320,"low":9055,"close":9280,"volume":103379,"rsi_14":40.48,"sma_20":9476.0,"sma_60":9588.92,"sma_120":9889.62},{"date":"2026-05-14","open":9350,"high":9720,"low":9350,"close":9710,"volume":205305,"rsi_14":53.33,"sma_20":9507.5,"sma_60":9575.75,"sma_120":9887.23},{"date":"2026-05-15","open":9870,"high":9965,"low":9300,"close":9470,"volume":339834,"rsi_14":47.62,"sma_20":9504.5,"sma_60":9558.5,"sma_120":9882.83},{"date":"2026-05-18","open":9405,"high":9405,"low":8880,"close":9145,"volume":97898,"rsi_14":43.57,"sma_20":9468.75,"sma_60":9538.08,"sma_120":9878.67},{"date":"2026-05-19","open":9060,"high":9130,"low":8665,"close":8815,"volume":134993,"rsi_14":35.9,"sma_20":9425.0,"sma_60":9510.58,"sma_120":9871.17},{"date":"2026-05-20","open":8815,"high":8850,"low":8435,"close":8545,"volume":130487,"rsi_14":28.89,"sma_20":9373.5,"sma_60":9478.17,"sma_120":9859.27},{"date":"2026-05-21","open":8720,"high":9150,"low":8720,"close":9035,"volume":147831,"rsi_14":40.71,"sma_20":9347.25,"sma_60":9450.33,"sma_120":9852.04},{"date":"2026-05-22","open":9170,"high":9430,"low":9040,"close":9315,"volume":78899,"rsi_14":49.12,"sma_20":9333.75,"sma_60":9428.5,"sma_120":9847.1},{"date":"2026-05-26","open":9490,"high":9490,"low":9200,"close":9285,"volume":89296,"rsi_14":49.44,"sma_20":9319.5,"sma_60":9403.67,"sma_120":9842.69},{"date":"2026-05-27","open":9290,"high":9850,"low":9180,"close":9815,"volume":242262,"rsi_14":57.18,"sma_20":9338.25,"sma_60":9379.5,"sma_120":9840.54},{"date":"2026-05-28","open":9690,"high":9920,"low":9385,"close":9705,"volume":124136,"rsi_14":56.1,"sma_20":9347.0,"sma_60":9353.42,"sma_120":9838.92},{"date":"2026-05-29","open":10155,"high":11450,"low":10000,"close":11450,"volume":1133611,"rsi_14":68.27,"sma_20":9436.0,"sma_60":9370.92,"sma_120":9852.25},{"date":"2026-06-01","open":11940,"high":13600,"low":11455,"close":12490,"volume":1918883,"rsi_14":75.35,"sma_20":9580.0,"sma_60":9429.25,"sma_120":9874.21},{"date":"2026-06-02","open":12850,"high":12850,"low":10465,"close":11810,"volume":956081,"rsi_14":69.51,"sma_20":9702.0,"sma_60":9464.25,"sma_120":9890.25},{"date":"2026-06-04","open":11365,"high":11420,"low":10595,"close":11170,"volume":482029,"rsi_14":63.24,"sma_20":9794.5,"sma_60":9486.25,"sma_120":9899.83},{"date":"2026-06-05","open":10780,"high":10960,"low":10365,"close":10725,"volume":229597,"rsi_14":57.09,"sma_20":9866.0,"sma_60":9507.0,"sma_120":9905.38},{"date":"2026-06-08","open":10700,"high":10850,"low":9900,"close":10405,"volume":419293,"rsi_14":56.46,"sma_20":9923.5,"sma_60":9519.42,"sma_120":9907.38},{"date":"2026-06-09","open":10820,"high":10820,"low":9740,"close":10280,"volume":411345,"rsi_14":58.07,"sma_20":9958.25,"sma_60":9528.17,"sma_120":9908.88},{"date":"2026-06-10","open":10035,"high":10260,"low":9295,"close":9500,"volume":273967,"rsi_14":54.58,"sma_20":9961.0,"sma_60":9523.58,"sma_120":9903.92},{"date":"2026-06-11","open":9195,"high":9590,"low":9120,"close":9575,"volume":190675,"rsi_14":57.06,"sma_20":9976.25,"sma_60":9521.08,"sma_120":9900.12},{"date":"2026-06-12","open":10045,"high":10450,"low":9875,"close":10020,"volume":411047,"rsi_14":56.8,"sma_20":10013.25,"sma_60":9527.0,"sma_120":9900.58},{"date":"2026-06-15","open":10360,"high":10410,"low":10060,"close":10095,"volume":228588,"rsi_14":55.54,"sma_20":10032.5,"sma_60":9531.42,"sma_120":9900.75},{"date":"2026-06-16","open":10250,"high":10340,"low":9850,"close":9890,"volume":177487,"rsi_14":54.19,"sma_20":10053.5,"sma_60":9530.92,"sma_120":9899.92},{"date":"2026-06-17","open":9820,"high":9990,"low":9620,"close":9845,"volume":150041,"rsi_14":50.22,"sma_20":10088.5,"sma_60":9534.67,"sma_120":9901.0},{"date":"2026-06-18","open":9795,"high":9795,"low":9470,"close":9520,"volume":121292,"rsi_14":48.67,"sma_20":10123.75,"sma_60":9532.33,"sma_120":9900.38},{"date":"2026-06-19","open":9515,"high":9525,"low":8940,"close":9220,"volume":216177,"rsi_14":29.73,"sma_20":10157.5,"sma_60":9536.0,"sma_120":9897.58},{"date":"2026-06-22","open":9300,"high":9420,"low":8960,"close":9000,"volume":129824,"rsi_14":12.71,"sma_20":10155.75,"sma_60":9532.0,"sma_120":9891.29},{"date":"2026-06-23","open":8880,"high":8925,"low":8205,"close":8210,"volume":302846,"rsi_14":12.42,"sma_20":10100.5,"sma_60":9513.33,"sma_120":9877.33},{"date":"2026-06-24","open":8210,"high":8255,"low":7970,"close":8130,"volume":168532,"rsi_14":14.07,"sma_20":10042.75,"sma_60":9496.0,"sma_120":9863.21},{"date":"2026-06-25","open":8240,"high":8350,"low":8070,"close":8095,"volume":93252,"rsi_14":15.58,"sma_20":9956.75,"sma_60":9478.25,"sma_120":9848.5},{"date":"2026-06-26","open":8155,"high":8200,"low":7580,"close":7815,"volume":93809,"rsi_14":15.74,"sma_20":9862.25,"sma_60":9459.58,"sma_120":9832.46},{"date":"2026-06-29","open":7835,"high":8375,"low":7765,"close":8305,"volume":89828,"rsi_14":26.18,"sma_20":9705.0,"sma_60":9454.25,"sma_120":9818.21},{"date":"2026-06-30","open":8390,"high":8470,"low":8135,"close":8160,"volume":95312,"rsi_14":30.91,"sma_20":9488.5,"sma_60":9438.67,"sma_120":9802.83},{"date":"2026-07-01","open":8285,"high":8320,"low":8000,"close":8130,"volume":40139,"rsi_14":29.15,"sma_20":9304.5,"sma_60":9430.58,"sma_120":9785.21},{"date":"2026-07-02","open":8130,"high":8430,"low":7970,"close":8190,"volume":153207,"rsi_14":20.29,"sma_20":9155.5,"sma_60":9422.92,"sma_120":9767.83},{"date":"2026-07-03","open":8195,"high":8265,"low":7800,"close":8100,"volume":163252,"rsi_14":17.77,"sma_20":9024.25,"sma_60":9414.42,"sma_120":9747.83},{"date":"2026-07-06","open":8120,"high":8230,"low":7920,"close":8040,"volume":56200,"rsi_14":18.64,"sma_20":8906.0,"sma_60":9404.33,"sma_120":9729.33},{"date":"2026-07-07","open":8040,"high":8195,"low":7860,"close":7995,"volume":110032,"rsi_14":18.64,"sma_20":8791.75,"sma_60":9387.75,"sma_120":9711.71},{"date":"2026-07-08","open":7965,"high":8050,"low":7655,"close":7800,"volume":53338,"rsi_14":19.5,"sma_20":8706.75,"sma_60":9369.33,"sma_120":9691.08},{"date":"2026-07-09","open":7750,"high":7850,"low":7505,"close":7595,"volume":56517,"rsi_14":20.18,"sma_20":8607.75,"sma_60":9346.25,"sma_120":9668.46},{"date":"2026-07-10","open":7760,"high":8090,"low":7760,"close":7945,"volume":65143,"rsi_14":31.52,"sma_20":8504.0,"sma_60":9331.08,"sma_120":9646.04},{"date":"2026-07-13","open":7960,"high":8135,"low":7635,"close":7705,"volume":50658,"rsi_14":39.05,"sma_20":8384.5,"sma_60":9308.17,"sma_120":9622.71},{"date":"2026-07-14","open":7650,"high":7715,"low":7400,"close":7530,"volume":68510,"rsi_14":37.5,"sma_20":8266.5,"sma_60":9274.83,"sma_120":9599.04},{"date":"2026-07-15","open":7695,"high":7890,"low":7695,"close":7825,"volume":35079,"rsi_14":44.92,"sma_20":8165.5,"sma_60":9240.92,"sma_120":9578.21},{"date":"2026-07-16","open":7720,"high":7850,"low":7580,"close":7765,"volume":33497,"rsi_14":48.98,"sma_20":8077.75,"sma_60":9208.83,"sma_120":9556.5},{"date":"2026-07-20","open":7605,"high":7610,"low":7370,"close":7465,"volume":24446,"rsi_14":31.33,"sma_20":7990.0,"sma_60":9173.67,"sma_120":9531.46},{"date":"2026-07-21","open":7475,"high":7700,"low":7335,"close":7630,"volume":23680,"rsi_14":38.33,"sma_20":7921.5,"sma_60":9141.5,"sma_120":9508.96},{"date":"2026-07-22","open":7795,"high":8075,"low":7760,"close":7785,"volume":52969,"rsi_14":42.8,"sma_20":7900.25,"sma_60":9111.5,"sma_120":9488.0},{"date":"2026-07-23","open":8050,"high":8460,"low":7965,"close":8430,"volume":127385,"rsi_14":54.03,"sma_20":7915.25,"sma_60":9092.5,"sma_120":9468.08},{"date":"2026-07-24","open":8320,"high":8330,"low":7920,"close":8075,"volume":41706,"rsi_14":49.61,"sma_20":7914.25,"sma_60":9069.75,"sma_120":9444.17},{"date":"2026-07-27","open":8595,"high":8595,"low":8255,"close":8515,"volume":334976,"rsi_14":56.55,"sma_20":7949.25,"sma_60":9052.83,"sma_120":9422.54},{"date":"2026-07-28","open":8200,"high":8460,"low":7860,"close":7865,"volume":96426,"rsi_14":48.46,"sma_20":7927.25,"sma_60":9022.75,"sma_120":9396.25},{"date":"2026-07-29","open":8020,"high":8155,"low":7395,"close":7665,"volume":162656,"rsi_14":48.41,"sma_20":7902.5,"sma_60":8990.33,"sma_120":9366.38},{"date":"2026-07-30","open":7570,"high":7910,"low":7540,"close":7610,"volume":156160,"rsi_14":50.18,"sma_20":7876.5,"sma_60":8961.0,"sma_120":9337.92},{"date":"2026-07-31","open":8050,"high":8120,"low":7750,"close":8080,"volume":63625,"rsi_14":51.61,"sma_20":7871.0,"sma_60":8940.33,"sma_120":9317.38},{"date":"2026-08-03","open":8005,"high":8165,"low":7855,"close":8105,"volume":32136,"rsi_14":55.01,"sma_20":7871.25,"sma_60":8920.5,"sma_120":9295.67},{"date":"2026-08-04","open":8485,"high":8650,"low":8255,"close":8650,"volume":59157,"rsi_14":62.84,"sma_20":7901.75,"sma_60":8910.42,"sma_120":9278.67},{"date":"2026-08-05","open":8750,"high":8995,"low":8680,"close":8860,"volume":66116,"rsi_14":62.11,"sma_20":7945.0,"sma_60":8898.33,"sma_120":9265.96},{"date":"2026-08-06","open":8825,"high":8930,"low":8585,"close":8810,"volume":33712,"rsi_14":62.25,"sma_20":7995.5,"sma_60":8887.75,"sma_120":9255.83},{"date":"2026-08-07","open":8810,"high":8885,"low":8520,"close":8630,"volume":125846,"rsi_14":64.05,"sma_20":8047.25,"sma_60":8877.08,"sma_120":9242.38},{"date":"2026-08-10","open":8650,"high":8750,"low":8540,"close":8720,"volume":120416,"rsi_14":63.39,"sma_20":8086.0,"sma_60":8867.75,"sma_120":9228.33},{"date":"2026-08-11","open":8820,"high":9085,"low":8700,"close":9070,"volume":52174,"rsi_14":65.06,"sma_20":8154.25,"sma_60":8857.08,"sma_120":9216.42},{"date":"2026-08-12","open":9060,"high":9160,"low":9010,"close":9020,"volume":55039,"rsi_14":58.04,"sma_20":8228.75,"sma_60":8849.58,"sma_120":9204.04},{"date":"2026-08-13","open":9125,"high":9290,"low":8985,"close":9210,"volume":76309,"rsi_14":66.19,"sma_20":8298.0,"sma_60":8850.67,"sma_120":9194.38},{"date":"2026-08-14","open":9235,"high":9497,"low":9165,"close":9385,"volume":50206,"rsi_14":63.43,"sma_20":8379.0,"sma_60":8860.17,"sma_120":9185.38},{"date":"2026-08-18","open":9350,"high":9350,"low":8770,"close":8875,"volume":93338,"rsi_14":66.29,"sma_20":8449.5,"sma_60":8865.67,"sma_120":9171.92},{"date":"2026-08-19","open":8580,"high":8760,"low":8400,"close":8655,"volume":120706,"rsi_14":65.87,"sma_20":8500.75,"sma_60":8859.33,"sma_120":9154.83},{"date":"2026-08-20","open":8775,"high":9110,"low":8720,"close":9020,"volume":57719,"rsi_14":70.55,"sma_20":8562.5,"sma_60":8854.42,"sma_120":9141.46},{"date":"2026-08-21","open":8900,"high":8975,"low":8600,"close":8865,"volume":39889,"rsi_14":62.6,"sma_20":8584.25,"sma_60":8847.42,"sma_120":9125.54},{"date":"2026-08-24","open":8950,"high":9110,"low":8810,"close":8940,"volume":120718,"rsi_14":63.19,"sma_20":8627.5,"sma_60":8832.83,"sma_120":9106.17},{"date":"2026-08-25","open":8830,"high":8935,"low":8490,"close":8935,"volume":86120,"rsi_14":55.43,"sma_20":8648.5,"sma_60":8820.0,"sma_120":9086.71},{"date":"2026-08-26","open":8880,"high":9000,"low":8765,"close":8900,"volume":25518,"rsi_14":50.82,"sma_20":8700.25,"sma_60":8777.5,"sma_120":9074.21},{"date":"2026-08-27","open":8970,"high":9005,"low":8815,"close":8850,"volume":12755,"rsi_14":50.82,"sma_20":8759.5,"sma_60":8716.83,"sma_120":9073.04},{"date":"2026-08-28","open":9025,"high":9185,"low":8960,"close":9045,"volume":52084,"rsi_14":58.42,"sma_20":8831.25,"sma_60":8670.75,"sma_120":9067.5},{"date":"2026-08-31","open":8865,"high":8985,"low":8670,"close":8960,"volume":25501,"rsi_14":54.88,"sma_20":8875.25,"sma_60":8633.92,"sma_120":9060.08},{"date":"2026-09-01","open":8950,"high":8990,"low":8860,"close":8955,"volume":10074,"rsi_14":47.28,"sma_20":8917.75,"sma_60":8604.42,"sma_120":9055.71},{"date":"2026-09-02","open":8630,"high":8795,"low":8605,"close":8605,"volume":33923,"rsi_14":41.41,"sma_20":8915.5,"sma_60":8574.42,"sma_120":9046.92},{"date":"2026-09-03","open":8645,"high":8675,"low":8360,"close":8515,"volume":19244,"rsi_14":34.99,"sma_20":8898.25,"sma_60":8545.0,"sma_120":9036.58},{"date":"2026-09-04","open":8645,"high":8845,"low":8645,"close":8845,"volume":12795,"rsi_14":39.07,"sma_20":8900.0,"sma_60":8534.08,"sma_120":9028.83},{"date":"2026-09-07","open":8870,"high":8940,"low":8805,"close":8890,"volume":23475,"rsi_14":50.37,"sma_20":8913.0,"sma_60":8522.67,"sma_120":9021.88},{"date":"2026-09-08","open":8925,"high":8930,"low":8640,"close":8640,"volume":17080,"rsi_14":49.63,"sma_20":8909.0,"sma_60":8499.67,"sma_120":9013.33},{"date":"2026-09-09","open":8620,"high":8620,"low":8515,"close":8515,"volume":29072,"rsi_14":35.93,"sma_20":8881.25,"sma_60":8473.33,"sma_120":9002.38},{"date":"2026-09-10","open":8515,"high":8600,"low":8410,"close":8580,"volume":24130,"rsi_14":41.64,"sma_20":8859.25,"sma_60":8451.5,"sma_120":8991.21},{"date":"2026-09-11","open":8305,"high":8450,"low":8305,"close":8395,"volume":22117,"rsi_14":34.99,"sma_20":8818.5,"sma_60":8427.33,"sma_120":8981.0},{"date":"2026-09-14","open":8270,"high":8420,"low":8185,"close":8350,"volume":18899,"rsi_14":34.23,"sma_20":8766.75,"sma_60":8407.83,"sma_120":8970.08},{"date":"2026-09-15","open":8340,"high":8400,"low":8265,"close":8320,"volume":22704,"rsi_14":34.32,"sma_20":8739.0,"sma_60":8392.83,"sma_120":8964.42},{"date":"2026-09-16","open":8245,"high":8245,"low":8075,"close":8135,"volume":18370,"rsi_14":31.99,"sma_20":8713.0,"sma_60":8378.42,"sma_120":8955.21},{"date":"2026-09-17","open":8165,"high":8225,"low":8100,"close":8160,"volume":6101,"rsi_14":25.62,"sma_20":8670.0,"sma_60":8377.58,"sma_120":8945.46},{"date":"2026-09-18","open":8235,"high":8240,"low":8155,"close":8230,"volume":24720,"rsi_14":29.72,"sma_20":8638.25,"sma_60":8379.25,"sma_120":8937.62},{"date":"2026-09-21","open":8230,"high":8230,"low":8135,"close":8170,"volume":20923,"rsi_14":28.84,"sma_20":8599.75,"sma_60":8380.5,"sma_120":8929.38},{"date":"2026-09-22","open":8265,"high":8380,"low":8205,"close":8255,"volume":48768,"rsi_14":38.99,"sma_20":8565.75,"sma_60":8387.83,"sma_120":8923.71},{"date":"2026-09-23","open":8280,"high":8280,"low":8105,"close":8165,"volume":25122,"rsi_14":38.99,"sma_20":8529.0,"sma_60":8385.5,"sma_120":8919.88},{"date":"2026-09-28","open":8190,"high":8295,"low":8160,"close":8185,"volume":30015,"rsi_14":24.22,"sma_20":8495.75,"sma_60":8385.92,"sma_120":8912.29},{"date":"2026-09-29","open":8135,"high":8135,"low":8000,"close":8105,"volume":29571,"rsi_14":20.15,"sma_20":8448.75,"sma_60":8385.5,"sma_120":8908.04},{"date":"2026-09-30","open":8185,"high":8185,"low":8050,"close":8105,"volume":61538,"rsi_14":24.88,"sma_20":8406.0,"sma_60":8384.08,"sma_120":8903.5},{"date":"2026-10-01","open":8100,"high":8200,"low":8040,"close":8200,"volume":305379,"rsi_14":34.78,"sma_20":8368.25,"sma_60":8385.75,"sma_120":8900.08},{"date":"2026-10-02","open":8220,"high":8285,"low":8190,"close":8255,"volume":168717,"rsi_14":34.15,"sma_20":8350.75,"sma_60":8389.33,"sma_120":8896.83},{"date":"2026-10-06","open":8400,"high":8420,"low":8280,"close":8350,"volume":383399,"rsi_14":47.59,"sma_20":8342.5,"sma_60":8395.25,"sma_120":8891.5},{"date":"2026-10-07","open":8305,"high":8305,"low":8080,"close":8080,"volume":187086,"rsi_14":38.36,"sma_20":8304.25,"sma_60":8399.92,"sma_120":8884.62},{"date":"2026-10-08","open":8055,"high":8055,"low":7830,"close":7855,"volume":188296,"rsi_14":32.84,"sma_20":8252.5,"sma_60":8404.25,"sma_120":8875.25},{"date":"2026-10-12","open":7760,"high":7765,"low":7525,"close":7600,"volume":199117,"rsi_14":31.23,"sma_20":8200.5,"sma_60":8398.5,"sma_120":8864.79},{"date":"2026-10-13","open":7440,"high":7575,"low":7320,"close":7575,"volume":246508,"rsi_14":29.47,"sma_20":8153.5,"sma_60":8396.33,"sma_120":8852.25},{"date":"2026-10-14","open":7695,"high":7800,"low":7600,"close":7700,"volume":465781,"rsi_14":32.09,"sma_20":8109.5,"sma_60":8399.17,"sma_120":8837.0},{"date":"2026-10-15","open":7360,"high":7415,"low":7185,"close":7285,"volume":339106,"rsi_14":25.89,"sma_20":8054.0,"sma_60":8390.17,"sma_120":8815.54},{"date":"2026-10-16","open":7295,"high":7585,"low":7295,"close":7520,"volume":293148,"rsi_14":31.49,"sma_20":8012.5,"sma_60":8386.08,"sma_120":8797.46},{"date":"2026-10-19","open":7270,"high":7645,"low":7250,"close":7645,"volume":467874,"rsi_14":37.13,"sma_20":7978.75,"sma_60":8389.08,"sma_120":8781.38},{"date":"2026-10-20","open":7515,"high":7620,"low":7365,"close":7435,"volume":461941,"rsi_14":33.03,"sma_20":7943.75,"sma_60":8385.83,"sma_120":8763.67},{"date":"2026-10-21","open":7570,"high":7585,"low":7475,"close":7540,"volume":192806,"rsi_14":37.36,"sma_20":7912.75,"sma_60":8381.75,"sma_120":8746.62},{"date":"2026-10-22","open":7560,"high":7655,"low":7460,"close":7470,"volume":273267,"rsi_14":36.23,"sma_20":7874.75,"sma_60":8365.75,"sma_120":8729.12},{"date":"2026-10-23","open":7236,"high":7420,"low":7192,"close":7420,"volume":226986,"rsi_14":32.74,"sma_20":7837.25,"sma_60":8354.83,"sma_120":8712.29}],"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":"1Q K소버린AI","phase":"above-fold","symbol_resolved":true}