{"status":"ok","report":{"price_analysis":{"current":8325.0,"change_1d":-1.4,"change_7d":-1.7,"change_30d":-4.4,"high_30d":9105.0,"low_30d":8160.0,"position_in_range":17.0,"support":8254.5,"resistance":9010.5},"summary":"RISE 글로벌게임테크TOP3Plus(0114X0)은(는) Solactive-KEDI 글로벌 게임 테크 TOP3 플러스 지수를 추종하는 ETF입니다, 순자산 61.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.6로 약세 구간입니다. MACD(-76.23)가 시그널선(-20.12)을 하회합니다(데드크로스). SMA20 8715, SMA60 8668 — 혼조세입니다. 볼린저밴드 8323~9107 (현재 위치 0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.631578947368425,"macd":-76.2346403405154,"macd_signal":-20.124033502161105,"sma_20":8715.25,"sma_60":8667.533333333333,"bb_upper":9107.161660964559,"bb_lower":8323.338339035441,"atr_14":187.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -247.00. 30일 누적: 외국인 0.00, 기관 5135.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-247.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":124.0,"retail_net":-124.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-587.0,"retail_net":587.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":287.0,"retail_net":-287.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":1225.0,"retail_net":-1225.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1939.0,"retail_net":1939.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":460.0,"retail_net":-460.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":239.0,"retail_net":-239.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":361.0,"retail_net":-361.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":894.0,"retail_net":-894.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-5728.0,"retail_net":5728.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":46.0,"retail_net":-46.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1020.0,"retail_net":1020.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-865.0,"retail_net":865.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":744.0,"retail_net":-744.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-505.0,"retail_net":505.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":286.0,"retail_net":-286.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":587.0,"retail_net":-587.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":2098.0,"retail_net":-2098.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":8025.0,"retail_net":-8025.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":495.0,"retail_net":-495.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-64.0,"retail_net":64.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":129.0,"retail_net":-129.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-11.0,"retail_net":11.0},"d3":{"foreign_net":0,"institution_net":53.0,"retail_net":-53.0},"d7":{"foreign_net":0,"institution_net":-961.0,"retail_net":961.0},"d14":{"foreign_net":0,"institution_net":-4688.0,"retail_net":4688.0},"d30":{"foreign_net":0,"institution_net":5135.0,"retail_net":-5135.0}}},"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":35,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.6,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.4,"unit":"%","percentile":41,"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":0.0825,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.08,"summary":"배당수익률 0.08%","metrics":[{"name":"배당수익률","value":0.08,"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":"2026-10-24T01:01:23.578466+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Solactive-KEDI 글로벌 게임 테크 TOP3 플러스 지수","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":400000000.0,"aum_display":"61.4억","dividend_yield":null,"tracking_error":3.11,"holdings":[{"ticker":"","name":"Sony Group Corp","weight":null},{"ticker":"","name":"NINTENDO CO LTD","weight":null},{"ticker":"","name":"Netease Inc","weight":null},{"ticker":"","name":"ROBLOX CORP - CLASS A","weight":null},{"ticker":"","name":"TENCENT HOLDINGS L","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"TAKE-TWO INTERACTIVE SOFTWRE","weight":null},{"ticker":"","name":"ELECTRONIC ARTS INC","weight":null},{"ticker":"","name":"ADVANCED MICRO DEVICES","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":8325.0,"change_pct":-1.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-10-21","close":10202.1719},{"date":"2025-10-22","close":10137.2217},{"date":"2025-10-23","close":10162.2031},{"date":"2025-10-24","close":10112.2412},{"date":"2025-10-27","close":10157.207},{"date":"2025-10-28","close":10192.1797},{"date":"2025-10-29","close":10182.1875},{"date":"2025-10-30","close":10092.2568},{"date":"2025-10-31","close":10007.3213},{"date":"2025-11-03","close":9982.3408},{"date":"2025-11-04","close":9852.4404},{"date":"2025-11-05","close":10017.3135},{"date":"2025-11-06","close":10057.2832},{"date":"2025-11-07","close":9902.4023},{"date":"2025-11-10","close":9927.3828},{"date":"2025-11-11","close":10267.1221},{"date":"2025-11-12","close":10352.0566},{"date":"2025-11-13","close":10479.0},{"date":"2025-11-14","close":10197.1758},{"date":"2025-11-17","close":10202.1719},{"date":"2025-11-18","close":9942.3711},{"date":"2025-11-19","close":9957.3604},{"date":"2025-11-20","close":10042.2949},{"date":"2025-11-21","close":9887.4131},{"date":"2025-11-24","close":9937.375},{"date":"2025-11-25","close":9807.4746},{"date":"2025-11-26","close":9892.4102},{"date":"2025-11-27","close":9872.4248},{"date":"2025-11-28","close":9937.375},{"date":"2025-12-01","close":9817.4668},{"date":"2025-12-02","close":9852.4404},{"date":"2025-12-03","close":9782.4941},{"date":"2025-12-04","close":9817.4668},{"date":"2025-12-05","close":9777.498},{"date":"2025-12-08","close":9762.5098},{"date":"2025-12-09","close":9677.5742},{"date":"2025-12-10","close":9547.6738},{"date":"2025-12-11","close":9417.7734},{"date":"2025-12-12","close":9567.6592},{"date":"2025-12-15","close":9417.7734},{"date":"2025-12-16","close":9287.874},{"date":"2025-12-17","close":9357.8203},{"date":"2025-12-18","close":9267.8887},{"date":"2025-12-19","close":9287.874},{"date":"2025-12-22","close":9202.9385},{"date":"2025-12-23","close":9372.8086},{"date":"2025-12-24","close":9108.0117},{"date":"2025-12-26","close":9123.0},{"date":"2025-12-29","close":9030.0},{"date":"2025-12-30","close":9100.0},{"date":"2026-01-02","close":9190.0},{"date":"2026-01-05","close":9175.0},{"date":"2026-01-06","close":9220.0},{"date":"2026-01-07","close":9020.0},{"date":"2026-01-08","close":8985.0},{"date":"2026-01-09","close":8985.0},{"date":"2026-01-12","close":9000.0},{"date":"2026-01-13","close":9045.0},{"date":"2026-01-14","close":9130.0},{"date":"2026-01-15","close":9125.0},{"date":"2026-01-16","close":9140.0},{"date":"2026-01-19","close":9015.0},{"date":"2026-01-20","close":9000.0},{"date":"2026-01-21","close":8880.0},{"date":"2026-01-22","close":8790.0},{"date":"2026-01-23","close":8920.0},{"date":"2026-01-26","close":8820.0},{"date":"2026-01-27","close":8980.0},{"date":"2026-01-28","close":8800.0},{"date":"2026-01-29","close":8755.0},{"date":"2026-01-30","close":8610.0},{"date":"2026-02-02","close":8355.0},{"date":"2026-02-03","close":8530.0},{"date":"2026-02-04","close":8130.0},{"date":"2026-02-05","close":7985.0},{"date":"2026-02-06","close":7830.0},{"date":"2026-02-09","close":8020.0},{"date":"2026-02-10","close":8285.0},{"date":"2026-02-11","close":8180.0},{"date":"2026-02-12","close":8115.0},{"date":"2026-02-13","close":7905.0},{"date":"2026-02-19","close":7885.0},{"date":"2026-02-20","close":7745.0},{"date":"2026-02-23","close":7685.0},{"date":"2026-02-24","close":7725.0},{"date":"2026-02-25","close":7715.0},{"date":"2026-02-26","close":7795.0},{"date":"2026-02-27","close":8005.0},{"date":"2026-03-03","close":7720.0},{"date":"2026-03-04","close":7900.0},{"date":"2026-03-05","close":7780.0},{"date":"2026-03-06","close":8005.0},{"date":"2026-03-09","close":7820.0},{"date":"2026-03-10","close":8020.0},{"date":"2026-03-11","close":8120.0},{"date":"2026-03-12","close":8215.0},{"date":"2026-03-13","close":8150.0},{"date":"2026-03-16","close":8295.0},{"date":"2026-03-17","close":8125.0},{"date":"2026-03-18","close":8140.0},{"date":"2026-03-19","close":8115.0},{"date":"2026-03-20","close":8100.0},{"date":"2026-03-23","close":7915.0},{"date":"2026-03-24","close":7810.0},{"date":"2026-03-25","close":7875.0},{"date":"2026-03-26","close":7855.0},{"date":"2026-03-27","close":7830.0},{"date":"2026-03-30","close":7690.0},{"date":"2026-03-31","close":7785.0},{"date":"2026-04-01","close":7985.0},{"date":"2026-04-02","close":7840.0},{"date":"2026-04-03","close":7810.0},{"date":"2026-04-06","close":7950.0},{"date":"2026-04-07","close":7885.0},{"date":"2026-04-08","close":8005.0},{"date":"2026-04-09","close":7860.0},{"date":"2026-04-10","close":7645.0},{"date":"2026-04-13","close":7610.0},{"date":"2026-04-14","close":7825.0},{"date":"2026-04-15","close":7900.0},{"date":"2026-04-16","close":8155.0},{"date":"2026-04-17","close":8280.0},{"date":"2026-04-20","close":8180.0},{"date":"2026-04-21","close":8190.0},{"date":"2026-04-22","close":8250.0},{"date":"2026-04-23","close":8185.0},{"date":"2026-04-24","close":8045.0},{"date":"2026-04-27","close":8090.0},{"date":"2026-04-28","close":8120.0},{"date":"2026-04-29","close":8195.0},{"date":"2026-04-30","close":8095.0},{"date":"2026-05-04","close":7990.0},{"date":"2026-05-06","close":7975.0},{"date":"2026-05-07","close":8060.0},{"date":"2026-05-08","close":8280.0},{"date":"2026-05-11","close":8275.0},{"date":"2026-05-12","close":8315.0},{"date":"2026-05-13","close":8495.0},{"date":"2026-05-14","close":8360.0},{"date":"2026-05-15","close":8400.0},{"date":"2026-05-18","close":8435.0},{"date":"2026-05-19","close":8590.0},{"date":"2026-05-20","close":8600.0},{"date":"2026-05-21","close":8445.0},{"date":"2026-05-22","close":8630.0},{"date":"2026-05-26","close":8625.0},{"date":"2026-05-27","close":8405.0},{"date":"2026-05-28","close":8470.0},{"date":"2026-05-29","close":8665.0},{"date":"2026-06-01","close":8895.0},{"date":"2026-06-02","close":9015.0},{"date":"2026-06-04","close":8795.0},{"date":"2026-06-05","close":8885.0},{"date":"2026-06-08","close":8580.0},{"date":"2026-06-09","close":8420.0},{"date":"2026-06-10","close":8460.0},{"date":"2026-06-11","close":8400.0},{"date":"2026-06-12","close":8450.0},{"date":"2026-06-15","close":8570.0},{"date":"2026-06-16","close":8520.0},{"date":"2026-06-17","close":8480.0},{"date":"2026-06-18","close":8470.0},{"date":"2026-06-19","close":8410.0},{"date":"2026-06-22","close":8510.0},{"date":"2026-06-23","close":8375.0},{"date":"2026-06-24","close":8390.0},{"date":"2026-06-25","close":8370.0},{"date":"2026-06-26","close":8025.0},{"date":"2026-06-29","close":8350.0},{"date":"2026-06-30","close":8355.0},{"date":"2026-07-01","close":8625.0},{"date":"2026-07-02","close":8700.0},{"date":"2026-07-03","close":8765.0},{"date":"2026-07-06","close":8655.0},{"date":"2026-07-07","close":8715.0},{"date":"2026-07-08","close":8615.0},{"date":"2026-07-09","close":8570.0},{"date":"2026-07-10","close":8675.0},{"date":"2026-07-13","close":8630.0},{"date":"2026-07-14","close":8530.0},{"date":"2026-07-15","close":8515.0},{"date":"2026-07-16","close":8545.0},{"date":"2026-07-20","close":8400.0},{"date":"2026-07-21","close":8470.0},{"date":"2026-07-22","close":8465.0},{"date":"2026-07-23","close":8360.0},{"date":"2026-07-24","close":8210.0},{"date":"2026-07-27","close":8415.0},{"date":"2026-07-28","close":8305.0},{"date":"2026-07-29","close":8360.0},{"date":"2026-07-30","close":8442.0},{"date":"2026-07-31","close":8615.0},{"date":"2026-08-03","close":8480.0},{"date":"2026-08-04","close":8650.0},{"date":"2026-08-05","close":8585.0},{"date":"2026-08-06","close":8555.0},{"date":"2026-08-07","close":8655.0},{"date":"2026-08-10","close":8820.0},{"date":"2026-08-11","close":8830.0},{"date":"2026-08-12","close":8750.0},{"date":"2026-08-13","close":8840.0},{"date":"2026-08-14","close":8995.0},{"date":"2026-08-18","close":8760.0},{"date":"2026-08-19","close":8630.0},{"date":"2026-08-20","close":8615.0},{"date":"2026-08-21","close":8465.0},{"date":"2026-08-24","close":8455.0},{"date":"2026-08-25","close":8505.0},{"date":"2026-08-26","close":8575.0},{"date":"2026-08-27","close":8660.0},{"date":"2026-08-28","close":8735.0},{"date":"2026-08-31","close":8600.0},{"date":"2026-09-01","close":8660.0},{"date":"2026-09-02","close":8500.0},{"date":"2026-09-03","close":8535.0},{"date":"2026-09-04","close":8780.0},{"date":"2026-09-07","close":8695.0},{"date":"2026-09-08","close":8710.0},{"date":"2026-09-09","close":8550.0},{"date":"2026-09-10","close":8455.0},{"date":"2026-09-11","close":8420.0},{"date":"2026-09-14","close":8620.0},{"date":"2026-09-15","close":8675.0},{"date":"2026-09-16","close":8840.0},{"date":"2026-09-17","close":8950.0},{"date":"2026-09-18","close":9055.0},{"date":"2026-09-21","close":9005.0},{"date":"2026-09-22","close":9000.0},{"date":"2026-09-23","close":8860.0},{"date":"2026-09-28","close":8885.0},{"date":"2026-09-29","close":8730.0},{"date":"2026-09-30","close":8650.0},{"date":"2026-10-01","close":8820.0},{"date":"2026-10-02","close":8720.0},{"date":"2026-10-06","close":8730.0},{"date":"2026-10-07","close":8795.0},{"date":"2026-10-08","close":8875.0},{"date":"2026-10-12","close":8935.0},{"date":"2026-10-13","close":8920.0},{"date":"2026-10-14","close":8985.0},{"date":"2026-10-15","close":8555.0},{"date":"2026-10-16","close":8615.0},{"date":"2026-10-19","close":8470.0},{"date":"2026-10-20","close":8435.0},{"date":"2026-10-21","close":8560.0},{"date":"2026-10-22","close":8440.0},{"date":"2026-10-23","close":8360.0}],"chart_data":[{"date":"2025-10-21","open":10227,"high":10227,"low":10122,"close":10202,"volume":326368},{"date":"2025-10-22","open":10237,"high":10237,"low":10137,"close":10137,"volume":319681},{"date":"2025-10-23","open":10127,"high":10172,"low":10102,"close":10162,"volume":275459},{"date":"2025-10-24","open":10192,"high":10192,"low":10097,"close":10112,"volume":295009},{"date":"2025-10-27","open":10212,"high":10277,"low":10157,"close":10157,"volume":320027},{"date":"2025-10-28","open":10157,"high":10267,"low":10142,"close":10192,"volume":287744},{"date":"2025-10-29","open":10437,"high":10437,"low":10182,"close":10182,"volume":304106},{"date":"2025-10-30","open":10162,"high":10162,"low":10042,"close":10092,"volume":306316},{"date":"2025-10-31","open":10092,"high":10117,"low":10002,"close":10007,"volume":300944},{"date":"2025-11-03","open":10072,"high":10102,"low":9982,"close":9982,"volume":313801},{"date":"2025-11-04","open":10102,"high":10102,"low":9852,"close":9852,"volume":311312},{"date":"2025-11-05","open":9932,"high":10122,"low":9932,"close":10017,"volume":292358},{"date":"2025-11-06","open":10017,"high":10187,"low":9977,"close":10057,"volume":245739},{"date":"2025-11-07","open":10047,"high":10052,"low":9842,"close":9902,"volume":227407,"rsi_14":33.7},{"date":"2025-11-10","open":10072,"high":10072,"low":9912,"close":9927,"volume":253147,"rsi_14":35.45},{"date":"2025-11-11","open":10047,"high":10342,"low":9922,"close":10267,"volume":315426,"rsi_14":55.33},{"date":"2025-11-12","open":10512,"high":10512,"low":10302,"close":10352,"volume":298762,"rsi_14":57.42},{"date":"2025-11-13","open":10459,"high":10594,"low":10354,"close":10479,"volume":296026,"rsi_14":63.47},{"date":"2025-11-14","open":10392,"high":10392,"low":10052,"close":10197,"volume":265609,"rsi_14":51.26},{"date":"2025-11-17","open":10197,"high":10292,"low":10187,"close":10202,"volume":294231,"rsi_14":50.32,"sma_20":10125.75},{"date":"2025-11-18","open":10327,"high":10327,"low":9932,"close":9942,"volume":269972,"rsi_14":43.37,"sma_20":10112.75},{"date":"2025-11-19","open":10072,"high":10072,"low":9862,"close":9957,"volume":256904,"rsi_14":46.11,"sma_20":10103.75},{"date":"2025-11-20","open":10252,"high":10252,"low":9977,"close":10042,"volume":252967,"rsi_14":51.01,"sma_20":10097.75},{"date":"2025-11-21","open":9887,"high":9892,"low":9732,"close":9887,"volume":225349,"rsi_14":47.45,"sma_20":10086.5},{"date":"2025-11-24","open":9912,"high":9982,"low":9837,"close":9937,"volume":265512,"rsi_14":52.38,"sma_20":10075.5},{"date":"2025-11-25","open":10037,"high":10037,"low":9807,"close":9807,"volume":252181,"rsi_14":44.0,"sma_20":10056.25},{"date":"2025-11-26","open":9887,"high":9932,"low":9792,"close":9892,"volume":275227,"rsi_14":45.4,"sma_20":10041.75},{"date":"2025-11-27","open":9987,"high":10022,"low":9857,"close":9872,"volume":218336,"rsi_14":49.27,"sma_20":10031.05},{"date":"2025-11-28","open":10072,"high":10072,"low":9912,"close":9937,"volume":229409,"rsi_14":50.47,"sma_20":10027.85},{"date":"2025-12-01","open":9937,"high":9962,"low":9812,"close":9817,"volume":3537,"rsi_14":34.94,"sma_20":10019.9},{"date":"2025-12-02","open":9897,"high":10007,"low":9852,"close":9852,"volume":14119,"rsi_14":32.65,"sma_20":10020.2},{"date":"2025-12-03","open":9937,"high":9937,"low":9782,"close":9782,"volume":3877,"rsi_14":24.84,"sma_20":10008.75},{"date":"2025-12-04","open":10027,"high":10027,"low":9812,"close":9817,"volume":1532,"rsi_14":33.36,"sma_20":9997.05},{"date":"2025-12-05","open":9852,"high":9862,"low":9758,"close":9777,"volume":5453,"rsi_14":31.92,"sma_20":9991.1},{"date":"2025-12-08","open":9857,"high":9857,"low":9718,"close":9763,"volume":5962,"rsi_14":40.48,"sma_20":9983.15},{"date":"2025-12-09","open":9892,"high":9892,"low":9673,"close":9678,"volume":6997,"rsi_14":36.08,"sma_20":9953.95},{"date":"2025-12-10","open":9842,"high":9842,"low":9518,"close":9548,"volume":11490,"rsi_14":26.24,"sma_20":9914.0},{"date":"2025-12-11","open":9548,"high":9548,"low":9358,"close":9418,"volume":6603,"rsi_14":26.89,"sma_20":9861.3},{"date":"2025-12-12","open":9413,"high":9583,"low":9413,"close":9568,"volume":8866,"rsi_14":33.51,"sma_20":9830.1},{"date":"2025-12-15","open":9633,"high":9633,"low":9413,"close":9418,"volume":3055,"rsi_14":32.92,"sma_20":9791.15},{"date":"2025-12-16","open":9568,"high":9568,"low":9288,"close":9288,"volume":3777,"rsi_14":24.38,"sma_20":9758.7},{"date":"2025-12-17","open":9288,"high":9463,"low":9288,"close":9358,"volume":1736,"rsi_14":28.98,"sma_20":9729.0},{"date":"2025-12-18","open":9358,"high":9358,"low":9193,"close":9268,"volume":617,"rsi_14":23.2,"sma_20":9690.55},{"date":"2025-12-19","open":9268,"high":9298,"low":9213,"close":9288,"volume":510,"rsi_14":26.96,"sma_20":9660.85},{"date":"2025-12-22","open":9563,"high":9563,"low":9193,"close":9203,"volume":3285,"rsi_14":22.92,"sma_20":9624.4},{"date":"2025-12-23","open":9473,"high":9473,"low":9303,"close":9373,"volume":2474,"rsi_14":34.23,"sma_20":9602.95},{"date":"2025-12-24","open":9373,"high":9373,"low":9108,"close":9108,"volume":5951,"rsi_14":26.8,"sma_20":9564.0},{"date":"2025-12-26","open":9303,"high":9303,"low":9103,"close":9123,"volume":2782,"rsi_14":28.24,"sma_20":9526.5},{"date":"2025-12-29","open":9125,"high":9125,"low":9030,"close":9030,"volume":5260,"rsi_14":26.73,"sma_20":9480.75},{"date":"2025-12-30","open":9150,"high":9150,"low":9040,"close":9100,"volume":2336,"rsi_14":31.43,"sma_20":9444.5},{"date":"2026-01-02","open":9240,"high":9240,"low":9080,"close":9190,"volume":4007,"rsi_14":38.11,"sma_20":9411.0},{"date":"2026-01-05","open":9465,"high":9465,"low":9135,"close":9175,"volume":1823,"rsi_14":41.2,"sma_20":9380.25},{"date":"2026-01-06","open":9340,"high":9340,"low":9125,"close":9220,"volume":1842,"rsi_14":36.5,"sma_20":9350.0},{"date":"2026-01-07","open":9200,"high":9200,"low":9010,"close":9020,"volume":3876,"rsi_14":35.16,"sma_20":9311.75},{"date":"2026-01-08","open":9230,"high":9230,"low":8985,"close":8985,"volume":7543,"rsi_14":37.8,"sma_20":9272.5},{"date":"2026-01-09","open":9150,"high":9150,"low":8935,"close":8985,"volume":984,"rsi_14":34.17,"sma_20":9237.5},{"date":"2026-01-12","open":8985,"high":9000,"low":8885,"close":9000,"volume":4611,"rsi_14":37.78,"sma_20":9209.75},{"date":"2026-01-13","open":9000,"high":9080,"low":8980,"close":9045,"volume":1654,"rsi_14":39.13,"sma_20":9190.75},{"date":"2026-01-14","open":9245,"high":9245,"low":9100,"close":9130,"volume":2142,"rsi_14":46.52,"sma_20":9168.5},{"date":"2026-01-15","open":9235,"high":9235,"low":9045,"close":9125,"volume":790,"rsi_14":37.06,"sma_20":9153.5,"sma_60":9690.13},{"date":"2026-01-16","open":9230,"high":9230,"low":9075,"close":9140,"volume":2772,"rsi_14":51.7,"sma_20":9145.75,"sma_60":9672.4},{"date":"2026-01-19","open":9075,"high":9075,"low":8980,"close":9015,"volume":1112,"rsi_14":43.2,"sma_20":9128.25,"sma_60":9653.67},{"date":"2026-01-20","open":9015,"high":9015,"low":8990,"close":9000,"volume":991,"rsi_14":48.03,"sma_20":9114.5,"sma_60":9634.27},{"date":"2026-01-21","open":9105,"high":9105,"low":8825,"close":8880,"volume":1684,"rsi_14":36.42,"sma_20":9093.75,"sma_60":9613.7},{"date":"2026-01-22","open":8950,"high":8950,"low":8790,"close":8790,"volume":3094,"rsi_14":25.31,"sma_20":9072.75,"sma_60":9590.88},{"date":"2026-01-23","open":8790,"high":8955,"low":8785,"close":8920,"volume":5488,"rsi_14":36.22,"sma_20":9049.75,"sma_60":9569.65},{"date":"2026-01-26","open":9015,"high":9015,"low":8790,"close":8820,"volume":4917,"rsi_14":29.59,"sma_20":9035.0,"sma_60":9546.92},{"date":"2026-01-27","open":8820,"high":9035,"low":8820,"close":8980,"volume":7335,"rsi_14":47.87,"sma_20":9027.5,"sma_60":9528.35},{"date":"2026-01-28","open":9035,"high":9035,"low":8775,"close":8800,"volume":5017,"rsi_14":41.47,"sma_20":9016.0,"sma_60":9508.2},{"date":"2026-01-29","open":8995,"high":8995,"low":8700,"close":8755,"volume":3990,"rsi_14":39.82,"sma_20":8998.75,"sma_60":9487.72},{"date":"2026-01-30","open":8730,"high":8730,"low":8555,"close":8610,"volume":1866,"rsi_14":34.52,"sma_20":8969.75,"sma_60":9466.98},{"date":"2026-02-02","open":8470,"high":8530,"low":8335,"close":8355,"volume":4863,"rsi_14":26.53,"sma_20":8928.75,"sma_60":9439.25},{"date":"2026-02-03","open":8605,"high":8605,"low":8460,"close":8530,"volume":579,"rsi_14":30.77,"sma_20":8894.25,"sma_60":9413.77},{"date":"2026-02-04","open":8130,"high":8400,"low":8100,"close":8130,"volume":5191,"rsi_14":24.55,"sma_20":8849.75,"sma_60":9384.2},{"date":"2026-02-05","open":8070,"high":8070,"low":7860,"close":7985,"volume":2316,"rsi_14":22.3,"sma_20":8799.75,"sma_60":9351.8},{"date":"2026-02-06","open":7685,"high":7850,"low":7660,"close":7830,"volume":2966,"rsi_14":21.99,"sma_20":8742.0,"sma_60":9311.15},{"date":"2026-02-09","open":8060,"high":8060,"low":7990,"close":8020,"volume":1851,"rsi_14":28.6,"sma_20":8693.0,"sma_60":9272.25},{"date":"2026-02-10","open":8135,"high":8300,"low":8135,"close":8285,"volume":5235,"rsi_14":37.78,"sma_20":8655.0,"sma_60":9235.68},{"date":"2026-02-11","open":8370,"high":8370,"low":8180,"close":8180,"volume":4399,"rsi_14":37.55,"sma_20":8607.5,"sma_60":9202.03},{"date":"2026-02-12","open":8425,"high":8425,"low":8100,"close":8115,"volume":2171,"rsi_14":33.12,"sma_20":8557.0,"sma_60":9167.22},{"date":"2026-02-13","open":7980,"high":8015,"low":7870,"close":7905,"volume":4720,"rsi_14":31.66,"sma_20":8495.25,"sma_60":9133.23},{"date":"2026-02-19","open":8140,"high":8140,"low":7775,"close":7885,"volume":6068,"rsi_14":26.75,"sma_20":8438.75,"sma_60":9098.67},{"date":"2026-02-20","open":8120,"high":8120,"low":7720,"close":7745,"volume":4740,"rsi_14":27.21,"sma_20":8376.0,"sma_60":9060.35},{"date":"2026-02-23","open":7915,"high":7915,"low":7670,"close":7685,"volume":20080,"rsi_14":27.04,"sma_20":8316.25,"sma_60":9023.62},{"date":"2026-02-24","open":7860,"high":7860,"low":7705,"close":7725,"volume":1911,"rsi_14":30.11,"sma_20":8263.0,"sma_60":8986.72},{"date":"2026-02-25","open":7955,"high":7955,"low":7605,"close":7715,"volume":2059,"rsi_14":33.84,"sma_20":8202.75,"sma_60":8951.82},{"date":"2026-02-26","open":7715,"high":7845,"low":7715,"close":7795,"volume":1283,"rsi_14":30.5,"sma_20":8151.5,"sma_60":8916.83},{"date":"2026-02-27","open":7800,"high":8015,"low":7800,"close":8005,"volume":1711,"rsi_14":46.31,"sma_20":8102.75,"sma_60":8885.58},{"date":"2026-03-03","open":7980,"high":7980,"low":7710,"close":7720,"volume":5475,"rsi_14":42.78,"sma_20":8048.75,"sma_60":8848.5},{"date":"2026-03-04","open":7630,"high":8065,"low":7630,"close":7900,"volume":19599,"rsi_14":51.88,"sma_20":8006.0,"sma_60":8816.42},{"date":"2026-03-05","open":7900,"high":8010,"low":7780,"close":7780,"volume":12555,"rsi_14":43.3,"sma_20":7964.5,"sma_60":8781.75},{"date":"2026-03-06","open":8005,"high":8010,"low":8000,"close":8005,"volume":941,"rsi_14":42.0,"sma_20":7947.0,"sma_60":8752.0},{"date":"2026-03-09","open":7980,"high":7980,"low":7710,"close":7820,"volume":4106,"rsi_14":40.16,"sma_20":7911.5,"sma_60":8718.58},{"date":"2026-03-10","open":8285,"high":8285,"low":7900,"close":8020,"volume":2078,"rsi_14":47.58,"sma_20":7906.0,"sma_60":8689.17},{"date":"2026-03-11","open":8195,"high":8195,"low":8120,"close":8120,"volume":2165,"rsi_14":55.8,"sma_20":7912.75,"sma_60":8661.67},{"date":"2026-03-12","open":8120,"high":8215,"low":8100,"close":8215,"volume":1447,"rsi_14":58.55,"sma_20":7932.0,"sma_60":8637.17},{"date":"2026-03-13","open":8220,"high":8340,"low":8110,"close":8150,"volume":2133,"rsi_14":60.92,"sma_20":7938.5,"sma_60":8613.75},{"date":"2026-03-16","open":8390,"high":8390,"low":8125,"close":8295,"volume":1283,"rsi_14":65.72,"sma_20":7939.0,"sma_60":8594.92},{"date":"2026-03-17","open":8400,"high":8400,"low":8110,"close":8125,"volume":2382,"rsi_14":59.66,"sma_20":7936.25,"sma_60":8570.75},{"date":"2026-03-18","open":8360,"high":8360,"low":7955,"close":8140,"volume":968,"rsi_14":60.24,"sma_20":7937.5,"sma_60":8549.33},{"date":"2026-03-19","open":8280,"high":8280,"low":8025,"close":8115,"volume":1551,"rsi_14":57.92,"sma_20":7948.0,"sma_60":8529.67},{"date":"2026-03-20","open":8275,"high":8275,"low":7950,"close":8100,"volume":629,"rsi_14":52.6,"sma_20":7958.75,"sma_60":8508.58},{"date":"2026-03-23","open":8110,"high":8110,"low":7775,"close":7915,"volume":1651,"rsi_14":55.65,"sma_20":7967.25,"sma_60":8485.92},{"date":"2026-03-24","open":8150,"high":8150,"low":7775,"close":7810,"volume":2059,"rsi_14":47.27,"sma_20":7973.5,"sma_60":8461.17},{"date":"2026-03-25","open":7810,"high":7940,"low":7810,"close":7875,"volume":1550,"rsi_14":52.98,"sma_20":7981.0,"sma_60":8438.92},{"date":"2026-03-26","open":8055,"high":8055,"low":7785,"close":7855,"volume":787,"rsi_14":44.6,"sma_20":7988.0,"sma_60":8413.5},{"date":"2026-03-27","open":7980,"high":7980,"low":7740,"close":7830,"volume":2276,"rsi_14":50.41,"sma_20":7989.75,"sma_60":8392.08},{"date":"2026-03-30","open":7735,"high":7735,"low":7485,"close":7690,"volume":2755,"rsi_14":35.9,"sma_20":7974.0,"sma_60":8368.08},{"date":"2026-03-31","open":7770,"high":7885,"low":7570,"close":7785,"volume":2219,"rsi_14":35.62,"sma_20":7977.25,"sma_60":8347.33},{"date":"2026-04-01","open":7950,"high":8000,"low":7895,"close":7985,"volume":5859,"rsi_14":40.94,"sma_20":7981.5,"sma_60":8328.75},{"date":"2026-04-02","open":8000,"high":8030,"low":7840,"close":7840,"volume":520,"rsi_14":38.52,"sma_20":7984.5,"sma_60":8306.25},{"date":"2026-04-03","open":8050,"high":8050,"low":7800,"close":7810,"volume":560,"rsi_14":30.36,"sma_20":7974.75,"sma_60":8283.5},{"date":"2026-04-06","open":8010,"high":8010,"low":7920,"close":7950,"volume":1918,"rsi_14":42.74,"sma_20":7981.25,"sma_60":8262.33},{"date":"2026-04-07","open":7950,"high":7950,"low":7880,"close":7885,"volume":404,"rsi_14":39.84,"sma_20":7974.5,"sma_60":8243.42},{"date":"2026-04-08","open":7960,"high":8080,"low":7920,"close":8005,"volume":1665,"rsi_14":45.93,"sma_20":7968.75,"sma_60":8227.08},{"date":"2026-04-09","open":7890,"high":7900,"low":7845,"close":7860,"volume":829,"rsi_14":41.89,"sma_20":7951.0,"sma_60":8208.33},{"date":"2026-04-10","open":7850,"high":7850,"low":7645,"close":7645,"volume":3449,"rsi_14":41.06,"sma_20":7925.75,"sma_60":8185.75},{"date":"2026-04-13","open":7745,"high":7745,"low":7610,"close":7610,"volume":7248,"rsi_14":43.06,"sma_20":7891.5,"sma_60":8161.83},{"date":"2026-04-14","open":7620,"high":7875,"low":7620,"close":7825,"volume":2400,"rsi_14":48.43,"sma_20":7876.5,"sma_60":8140.08},{"date":"2026-04-15","open":7825,"high":7965,"low":7785,"close":7900,"volume":3332,"rsi_14":51.37,"sma_20":7864.5,"sma_60":8119.67,"sma_120":8904.9},{"date":"2026-04-16","open":7900,"high":8165,"low":7900,"close":8155,"volume":2465,"rsi_14":58.67,"sma_20":7866.5,"sma_60":8103.25,"sma_120":8887.83},{"date":"2026-04-17","open":8260,"high":8310,"low":8240,"close":8280,"volume":2498,"rsi_14":65.86,"sma_20":7875.5,"sma_60":8091.0,"sma_120":8872.33},{"date":"2026-04-20","open":8280,"high":8280,"low":8170,"close":8180,"volume":1929,"rsi_14":60.59,"sma_20":7888.75,"sma_60":8077.33,"sma_120":8855.8},{"date":"2026-04-21","open":8285,"high":8285,"low":8160,"close":8190,"volume":672,"rsi_14":56.12,"sma_20":7907.75,"sma_60":8065.83,"sma_120":8839.77},{"date":"2026-04-22","open":8225,"high":8290,"low":8220,"close":8250,"volume":969,"rsi_14":62.89,"sma_20":7926.5,"sma_60":8056.83,"sma_120":8823.86},{"date":"2026-04-23","open":8200,"high":8270,"low":8135,"close":8185,"volume":3344,"rsi_14":61.54,"sma_20":7943.0,"sma_60":8044.58,"sma_120":8807.12},{"date":"2026-04-24","open":8190,"high":8190,"low":8035,"close":8045,"volume":37137,"rsi_14":52.92,"sma_20":7953.75,"sma_60":8031.67,"sma_120":8789.29},{"date":"2026-04-27","open":7835,"high":8215,"low":7835,"close":8090,"volume":1110,"rsi_14":56.39,"sma_20":7973.75,"sma_60":8016.83,"sma_120":8772.59},{"date":"2026-04-28","open":8225,"high":8225,"low":8110,"close":8120,"volume":3665,"rsi_14":53.8,"sma_20":7990.5,"sma_60":8005.5,"sma_120":8756.85},{"date":"2026-04-29","open":8210,"high":8250,"low":8195,"close":8195,"volume":1710,"rsi_14":61.59,"sma_20":8001.0,"sma_60":7996.17,"sma_120":8741.94},{"date":"2026-04-30","open":8215,"high":8220,"low":8065,"close":8095,"volume":1176,"rsi_14":66.92,"sma_20":8013.75,"sma_60":7987.58,"sma_120":8727.28},{"date":"2026-05-04","open":7890,"high":8050,"low":7890,"close":7990,"volume":5203,"rsi_14":63.57,"sma_20":8022.75,"sma_60":7981.5,"sma_120":8710.38},{"date":"2026-05-06","open":7990,"high":7990,"low":7600,"close":7975,"volume":6448,"rsi_14":56.25,"sma_20":8024.0,"sma_60":7972.25,"sma_120":8693.01},{"date":"2026-05-07","open":7975,"high":8085,"low":7975,"close":8060,"volume":2803,"rsi_14":56.61,"sma_20":8032.75,"sma_60":7971.08,"sma_120":8677.64},{"date":"2026-05-08","open":8100,"high":8300,"low":8100,"close":8280,"volume":13463,"rsi_14":55.32,"sma_20":8046.5,"sma_60":7976.0,"sma_120":8663.9},{"date":"2026-05-11","open":8085,"high":8335,"low":8085,"close":8275,"volume":4642,"rsi_14":49.76,"sma_20":8067.25,"sma_60":7983.42,"sma_120":8647.28},{"date":"2026-05-12","open":8350,"high":8380,"low":8250,"close":8315,"volume":3446,"rsi_14":56.78,"sma_20":8100.75,"sma_60":7988.33,"sma_120":8630.29},{"date":"2026-05-13","open":8380,"high":8530,"low":8380,"close":8495,"volume":1885,"rsi_14":63.09,"sma_20":8145.0,"sma_60":7991.83,"sma_120":8613.76},{"date":"2026-05-14","open":8495,"high":8495,"low":8355,"close":8360,"volume":5330,"rsi_14":54.44,"sma_20":8171.75,"sma_60":7994.83,"sma_120":8598.43},{"date":"2026-05-15","open":8395,"high":8560,"low":8395,"close":8400,"volume":2358,"rsi_14":58.85,"sma_20":8196.75,"sma_60":7999.58,"sma_120":8583.4},{"date":"2026-05-18","open":8450,"high":8565,"low":8435,"close":8435,"volume":16763,"rsi_14":67.57,"sma_20":8210.75,"sma_60":8008.42,"sma_120":8570.83},{"date":"2026-05-19","open":8435,"high":8635,"low":8435,"close":8590,"volume":25037,"rsi_14":70.49,"sma_20":8226.25,"sma_60":8020.17,"sma_120":8559.42},{"date":"2026-05-20","open":8525,"high":8635,"low":8295,"close":8600,"volume":6145,"rsi_14":70.0,"sma_20":8247.25,"sma_60":8034.42,"sma_120":8547.38},{"date":"2026-05-21","open":8585,"high":8585,"low":8280,"close":8445,"volume":14606,"rsi_14":59.77,"sma_20":8260.0,"sma_60":8047.08,"sma_120":8535.35},{"date":"2026-05-22","open":8440,"high":8635,"low":8400,"close":8630,"volume":2946,"rsi_14":69.6,"sma_20":8279.0,"sma_60":8062.17,"sma_120":8524.44},{"date":"2026-05-26","open":8630,"high":8680,"low":8495,"close":8625,"volume":4281,"rsi_14":75.1,"sma_20":8301.0,"sma_60":8077.33,"sma_120":8514.58},{"date":"2026-05-27","open":8670,"high":8670,"low":8390,"close":8405,"volume":2716,"rsi_14":64.63,"sma_20":8319.0,"sma_60":8087.5,"sma_120":8502.17},{"date":"2026-05-28","open":8485,"high":8545,"low":8405,"close":8470,"volume":6403,"rsi_14":64.14,"sma_20":8338.0,"sma_60":8095.25,"sma_120":8490.42},{"date":"2026-05-29","open":8530,"high":8675,"low":8530,"close":8665,"volume":8802,"rsi_14":63.51,"sma_20":8365.25,"sma_60":8111.0,"sma_120":8479.75},{"date":"2026-06-01","open":8665,"high":8900,"low":8665,"close":8895,"volume":7950,"rsi_14":68.79,"sma_20":8400.25,"sma_60":8127.58,"sma_120":8472.0},{"date":"2026-06-02","open":8895,"high":9055,"low":8755,"close":9015,"volume":1358,"rsi_14":70.23,"sma_20":8446.25,"sma_60":8148.17,"sma_120":8464.96},{"date":"2026-06-04","open":9015,"high":9015,"low":8795,"close":8795,"volume":1417,"rsi_14":58.47,"sma_20":8486.5,"sma_60":8161.33,"sma_120":8456.67},{"date":"2026-06-05","open":9050,"high":9050,"low":8635,"close":8885,"volume":675,"rsi_14":65.22,"sma_20":8532.0,"sma_60":8179.08,"sma_120":8448.83},{"date":"2026-06-08","open":8870,"high":8870,"low":8570,"close":8580,"volume":896,"rsi_14":54.52,"sma_20":8558.0,"sma_60":8188.42,"sma_120":8438.79},{"date":"2026-06-09","open":8725,"high":8775,"low":8420,"close":8420,"volume":447,"rsi_14":49.65,"sma_20":8565.0,"sma_60":8193.42,"sma_120":8427.54},{"date":"2026-06-10","open":8420,"high":8545,"low":8155,"close":8460,"volume":5534,"rsi_14":46.75,"sma_20":8574.25,"sma_60":8197.5,"sma_120":8417.33},{"date":"2026-06-11","open":8420,"high":8500,"low":8175,"close":8400,"volume":1609,"rsi_14":45.12,"sma_20":8578.5,"sma_60":8201.67,"sma_120":8407.71},{"date":"2026-06-12","open":8445,"high":8565,"low":8265,"close":8450,"volume":862,"rsi_14":50.13,"sma_20":8576.25,"sma_60":8204.25,"sma_120":8399.58},{"date":"2026-06-15","open":8630,"high":8630,"low":8280,"close":8570,"volume":14093,"rsi_14":48.4,"sma_20":8586.75,"sma_60":8211.67,"sma_120":8391.21},{"date":"2026-06-16","open":8630,"high":8630,"low":8500,"close":8520,"volume":1394,"rsi_14":47.27,"sma_20":8592.75,"sma_60":8218.0,"sma_120":8383.67},{"date":"2026-06-17","open":8520,"high":8555,"low":8400,"close":8480,"volume":1899,"rsi_14":52.15,"sma_20":8595.0,"sma_60":8224.08,"sma_120":8376.88},{"date":"2026-06-18","open":8630,"high":8630,"low":8345,"close":8470,"volume":1227,"rsi_14":50.0,"sma_20":8589.0,"sma_60":8230.25,"sma_120":8369.42},{"date":"2026-06-19","open":8470,"high":8655,"low":8160,"close":8410,"volume":1407,"rsi_14":41.8,"sma_20":8579.5,"sma_60":8238.5,"sma_120":8362.21},{"date":"2026-06-22","open":8335,"high":8520,"low":8335,"close":8510,"volume":836,"rsi_14":36.49,"sma_20":8582.75,"sma_60":8250.17,"sma_120":8355.67},{"date":"2026-06-23","open":8510,"high":8510,"low":8365,"close":8375,"volume":1107,"rsi_14":27.78,"sma_20":8570.0,"sma_60":8258.5,"sma_120":8348.71},{"date":"2026-06-24","open":8495,"high":8495,"low":8390,"close":8390,"volume":1957,"rsi_14":33.6,"sma_20":8558.25,"sma_60":8267.42,"sma_120":8340.46},{"date":"2026-06-25","open":8625,"high":8625,"low":8120,"close":8370,"volume":1313,"rsi_14":27.9,"sma_20":8556.5,"sma_60":8276.42,"sma_120":8334.25},{"date":"2026-06-26","open":8570,"high":8570,"low":7910,"close":8025,"volume":21632,"rsi_14":26.97,"sma_20":8534.25,"sma_60":8282.0,"sma_120":8325.04},{"date":"2026-06-29","open":8030,"high":8365,"low":8030,"close":8350,"volume":5282,"rsi_14":47.45,"sma_20":8518.5,"sma_60":8291.42,"sma_120":8319.38},{"date":"2026-06-30","open":8475,"high":8480,"low":8350,"close":8355,"volume":3131,"rsi_14":46.07,"sma_20":8491.5,"sma_60":8297.58,"sma_120":8313.17},{"date":"2026-07-01","open":8585,"high":8625,"low":8495,"close":8625,"volume":4219,"rsi_14":57.28,"sma_20":8472.0,"sma_60":8310.67,"sma_120":8308.46},{"date":"2026-07-02","open":8685,"high":8745,"low":8630,"close":8700,"volume":4487,"rsi_14":57.96,"sma_20":8467.25,"sma_60":8325.5,"sma_120":8304.5},{"date":"2026-07-03","open":8820,"high":8885,"low":8470,"close":8765,"volume":2472,"rsi_14":56.44,"sma_20":8461.25,"sma_60":8339.08,"sma_120":8300.71},{"date":"2026-07-06","open":8765,"high":8775,"low":8430,"close":8655,"volume":4199,"rsi_14":54.29,"sma_20":8465.0,"sma_60":8351.92,"sma_120":8297.67},{"date":"2026-07-07","open":8775,"high":8775,"low":8425,"close":8715,"volume":4379,"rsi_14":57.37,"sma_20":8479.75,"sma_60":8363.75,"sma_120":8295.42},{"date":"2026-07-08","open":8715,"high":8740,"low":8615,"close":8615,"volume":778,"rsi_14":54.3,"sma_20":8487.5,"sma_60":8376.33,"sma_120":8292.33},{"date":"2026-07-09","open":8870,"high":8870,"low":8245,"close":8570,"volume":9615,"rsi_14":54.79,"sma_20":8496.0,"sma_60":8391.75,"sma_120":8288.75},{"date":"2026-07-10","open":8630,"high":8690,"low":8580,"close":8675,"volume":351,"rsi_14":54.93,"sma_20":8507.25,"sma_60":8409.5,"sma_120":8285.67},{"date":"2026-07-13","open":8770,"high":8770,"low":8230,"close":8630,"volume":2003,"rsi_14":58.04,"sma_20":8510.25,"sma_60":8422.92,"sma_120":8281.5},{"date":"2026-07-14","open":8635,"high":8635,"low":8485,"close":8530,"volume":181,"rsi_14":54.19,"sma_20":8510.75,"sma_60":8433.42,"sma_120":8276.54},{"date":"2026-07-15","open":8635,"high":8635,"low":8480,"close":8515,"volume":1624,"rsi_14":54.35,"sma_20":8512.5,"sma_60":8439.42,"sma_120":8271.33},{"date":"2026-07-16","open":8635,"high":8635,"low":8545,"close":8545,"volume":3210,"rsi_14":69.26,"sma_20":8516.25,"sma_60":8443.83,"sma_120":8267.42},{"date":"2026-07-20","open":8630,"high":8630,"low":8400,"close":8400,"volume":469,"rsi_14":52.14,"sma_20":8515.75,"sma_60":8447.5,"sma_120":8262.42},{"date":"2026-07-21","open":8635,"high":8635,"low":8450,"close":8470,"volume":1264,"rsi_14":54.66,"sma_20":8513.75,"sma_60":8452.17,"sma_120":8259.0},{"date":"2026-07-22","open":8460,"high":8510,"low":8405,"close":8465,"volume":1475,"rsi_14":41.75,"sma_20":8518.25,"sma_60":8455.75,"sma_120":8256.29},{"date":"2026-07-23","open":8585,"high":8585,"low":8325,"close":8360,"volume":1714,"rsi_14":33.0,"sma_20":8516.75,"sma_60":8458.67,"sma_120":8251.62},{"date":"2026-07-24","open":8470,"high":8470,"low":8145,"close":8210,"volume":240,"rsi_14":24.42,"sma_20":8508.75,"sma_60":8461.42,"sma_120":8246.54},{"date":"2026-07-27","open":8280,"high":8450,"low":8260,"close":8415,"volume":380,"rsi_14":39.83,"sma_20":8528.25,"sma_60":8466.83,"sma_120":8241.83},{"date":"2026-07-28","open":8345,"high":8345,"low":8250,"close":8305,"volume":557,"rsi_14":33.33,"sma_20":8526.0,"sma_60":8469.92,"sma_120":8237.71},{"date":"2026-07-29","open":8305,"high":8545,"low":8100,"close":8360,"volume":1361,"rsi_14":39.24,"sma_20":8526.25,"sma_60":8472.67,"sma_120":8234.42},{"date":"2026-07-30","open":8380,"high":8545,"low":8380,"close":8442,"volume":2904,"rsi_14":44.76,"sma_20":8517.1,"sma_60":8478.45,"sma_120":8233.02},{"date":"2026-07-31","open":8630,"high":8635,"low":8475,"close":8615,"volume":6082,"rsi_14":47.67,"sma_20":8512.85,"sma_60":8488.87,"sma_120":8235.18},{"date":"2026-08-03","open":8295,"high":8615,"low":8295,"close":8480,"volume":3792,"rsi_14":44.57,"sma_20":8498.6,"sma_60":8497.28,"sma_120":8234.77},{"date":"2026-08-04","open":8500,"high":8700,"low":8500,"close":8650,"volume":1408,"rsi_14":54.14,"sma_20":8498.35,"sma_60":8507.12,"sma_120":8239.1},{"date":"2026-08-05","open":8655,"high":8670,"low":8550,"close":8585,"volume":916,"rsi_14":52.33,"sma_20":8491.85,"sma_60":8512.2,"sma_120":8244.1},{"date":"2026-08-06","open":8635,"high":8635,"low":8500,"close":8555,"volume":1248,"rsi_14":50.33,"sma_20":8488.85,"sma_60":8516.87,"sma_120":8250.14},{"date":"2026-08-07","open":8555,"high":8690,"low":8555,"close":8655,"volume":1677,"rsi_14":58.76,"sma_20":8493.1,"sma_60":8522.53,"sma_120":8255.43},{"date":"2026-08-10","open":8660,"high":8820,"low":8660,"close":8820,"volume":803,"rsi_14":61.29,"sma_20":8500.35,"sma_60":8527.95,"sma_120":8259.89},{"date":"2026-08-11","open":8825,"high":8850,"low":8765,"close":8830,"volume":297,"rsi_14":61.74,"sma_20":8510.35,"sma_60":8535.78,"sma_120":8265.31},{"date":"2026-08-12","open":8895,"high":8895,"low":8740,"close":8750,"volume":988,"rsi_14":62.75,"sma_20":8521.35,"sma_60":8541.62,"sma_120":8270.6},{"date":"2026-08-13","open":8820,"high":8850,"low":8760,"close":8840,"volume":555,"rsi_14":71.43,"sma_20":8537.6,"sma_60":8548.37,"sma_120":8278.39},{"date":"2026-08-14","open":8895,"high":9000,"low":8890,"close":8995,"volume":1962,"rsi_14":70.42,"sma_20":8560.1,"sma_60":8555.12,"sma_120":8287.64},{"date":"2026-08-18","open":8995,"high":8995,"low":8725,"close":8760,"volume":1242,"rsi_14":64.72,"sma_20":8578.1,"sma_60":8557.78,"sma_120":8296.1},{"date":"2026-08-19","open":8760,"high":8760,"low":8580,"close":8630,"volume":209,"rsi_14":58.33,"sma_20":8586.1,"sma_60":8560.87,"sma_120":8303.98},{"date":"2026-08-20","open":8600,"high":8670,"low":8580,"close":8615,"volume":728,"rsi_14":55.57,"sma_20":8593.6,"sma_60":8560.62,"sma_120":8311.39},{"date":"2026-08-21","open":8610,"high":8610,"low":8445,"close":8465,"volume":174,"rsi_14":45.1,"sma_20":8598.85,"sma_60":8557.95,"sma_120":8317.64},{"date":"2026-08-24","open":8465,"high":8570,"low":8455,"close":8455,"volume":102,"rsi_14":49.11,"sma_20":8611.1,"sma_60":8558.78,"sma_120":8323.14},{"date":"2026-08-25","open":8475,"high":8505,"low":8435,"close":8505,"volume":101,"rsi_14":44.36,"sma_20":8615.6,"sma_60":8559.37,"sma_120":8327.31},{"date":"2026-08-26","open":8550,"high":8650,"low":8550,"close":8575,"volume":1694,"rsi_14":49.61,"sma_20":8629.1,"sma_60":8557.87,"sma_120":8334.43},{"date":"2026-08-27","open":8645,"high":8695,"low":8645,"close":8660,"volume":220,"rsi_14":53.9,"sma_20":8644.1,"sma_60":8553.95,"sma_120":8340.77},{"date":"2026-08-28","open":8770,"high":8770,"low":8700,"close":8735,"volume":122,"rsi_14":53.03,"sma_20":8658.75,"sma_60":8549.28,"sma_120":8348.73},{"date":"2026-08-31","open":8380,"high":8680,"low":8380,"close":8600,"volume":640,"rsi_14":41.47,"sma_20":8658.0,"sma_60":8546.03,"sma_120":8353.68},{"date":"2026-09-01","open":8600,"high":8690,"low":8600,"close":8660,"volume":221,"rsi_14":43.66,"sma_20":8667.0,"sma_60":8542.28,"sma_120":8360.68},{"date":"2026-09-02","open":8810,"high":8810,"low":8405,"close":8500,"volume":64193,"rsi_14":41.2,"sma_20":8659.5,"sma_60":8540.95,"sma_120":8364.68},{"date":"2026-09-03","open":8500,"high":8595,"low":8500,"close":8535,"volume":213,"rsi_14":38.83,"sma_20":8657.0,"sma_60":8542.87,"sma_120":8368.14},{"date":"2026-09-04","open":8780,"high":8830,"low":8730,"close":8780,"volume":321,"rsi_14":42.61,"sma_20":8668.25,"sma_60":8548.2,"sma_120":8372.85},{"date":"2026-09-07","open":8895,"high":8895,"low":8585,"close":8695,"volume":475,"rsi_14":47.51,"sma_20":8670.25,"sma_60":8553.12,"sma_120":8377.39},{"date":"2026-09-08","open":8690,"high":8755,"low":8645,"close":8710,"volume":262,"rsi_14":53.36,"sma_20":8664.75,"sma_60":8557.45,"sma_120":8380.85},{"date":"2026-09-09","open":8605,"high":8700,"low":8550,"close":8550,"volume":468,"rsi_14":47.57,"sma_20":8650.75,"sma_60":8557.12,"sma_120":8384.39},{"date":"2026-09-10","open":8570,"high":8625,"low":8415,"close":8455,"volume":12433,"rsi_14":49.61,"sma_20":8636.0,"sma_60":8556.03,"sma_120":8387.02},{"date":"2026-09-11","open":8455,"high":8495,"low":8400,"close":8420,"volume":318,"rsi_14":48.66,"sma_20":8615.0,"sma_60":8555.03,"sma_120":8389.56},{"date":"2026-09-14","open":8425,"high":8715,"low":8425,"close":8620,"volume":9992,"rsi_14":53.95,"sma_20":8596.25,"sma_60":8557.53,"sma_120":8393.89},{"date":"2026-09-15","open":8895,"high":8895,"low":8645,"close":8675,"volume":220,"rsi_14":53.47,"sma_20":8592.0,"sma_60":8561.95,"sma_120":8400.23},{"date":"2026-09-16","open":8880,"high":8880,"low":8760,"close":8840,"volume":150,"rsi_14":55.92,"sma_20":8602.5,"sma_60":8567.45,"sma_120":8408.81},{"date":"2026-09-17","open":8875,"high":9015,"low":8875,"close":8950,"volume":2651,"rsi_14":56.91,"sma_20":8619.25,"sma_60":8577.03,"sma_120":8417.77},{"date":"2026-09-18","open":8995,"high":9105,"low":8995,"close":9055,"volume":4406,"rsi_14":64.92,"sma_20":8648.75,"sma_60":8588.12,"sma_120":8427.77},{"date":"2026-09-21","open":9055,"high":9105,"low":8990,"close":9005,"volume":482,"rsi_14":61.39,"sma_20":8676.25,"sma_60":8598.7,"sma_120":8437.56},{"date":"2026-09-22","open":8975,"high":9085,"low":8975,"close":9000,"volume":819,"rsi_14":68.38,"sma_20":8701.0,"sma_60":8614.95,"sma_120":8448.48},{"date":"2026-09-23","open":8815,"high":8895,"low":8805,"close":8860,"volume":11902,"rsi_14":61.09,"sma_20":8715.25,"sma_60":8623.45,"sma_120":8457.43},{"date":"2026-09-28","open":8890,"high":8950,"low":8825,"close":8885,"volume":1242,"rsi_14":54.22,"sma_20":8726.5,"sma_60":8632.28,"sma_120":8464.93},{"date":"2026-09-29","open":8815,"high":8815,"low":8730,"close":8730,"volume":98,"rsi_14":51.33,"sma_20":8726.25,"sma_60":8634.03,"sma_120":8472.35},{"date":"2026-09-30","open":8800,"high":8800,"low":8645,"close":8650,"volume":1580,"rsi_14":47.83,"sma_20":8728.75,"sma_60":8633.2,"sma_120":8479.35},{"date":"2026-10-01","open":8770,"high":8835,"low":8725,"close":8820,"volume":162,"rsi_14":59.71,"sma_20":8736.75,"sma_60":8634.12,"sma_120":8486.6},{"date":"2026-10-02","open":8640,"high":8855,"low":8640,"close":8720,"volume":6857,"rsi_14":59.5,"sma_20":8747.75,"sma_60":8635.2,"sma_120":8493.56},{"date":"2026-10-06","open":8745,"high":8815,"low":8700,"close":8730,"volume":1963,"rsi_14":61.31,"sma_20":8757.5,"sma_60":8635.45,"sma_120":8499.6},{"date":"2026-10-07","open":8730,"high":8875,"low":8730,"close":8795,"volume":461,"rsi_14":57.09,"sma_20":8758.25,"sma_60":8638.45,"sma_120":8507.39},{"date":"2026-10-08","open":8795,"high":8895,"low":8795,"close":8875,"volume":142,"rsi_14":57.94,"sma_20":8767.25,"sma_60":8643.53,"sma_120":8517.64},{"date":"2026-10-12","open":8855,"high":9040,"low":8850,"close":8935,"volume":5600,"rsi_14":54.11,"sma_20":8778.5,"sma_60":8647.87,"sma_120":8528.68},{"date":"2026-10-13","open":8935,"high":8940,"low":8845,"close":8920,"volume":1665,"rsi_14":48.58,"sma_20":8797.0,"sma_60":8652.7,"sma_120":8537.81},{"date":"2026-10-14","open":8920,"high":9020,"low":8920,"close":8985,"volume":5132,"rsi_14":46.57,"sma_20":8823.5,"sma_60":8660.28,"sma_120":8546.85},{"date":"2026-10-15","open":8790,"high":8790,"low":8525,"close":8555,"volume":2638,"rsi_14":33.93,"sma_20":8830.25,"sma_60":8660.95,"sma_120":8550.18},{"date":"2026-10-16","open":8775,"high":8775,"low":8615,"close":8615,"volume":2727,"rsi_14":36.77,"sma_20":8830.0,"sma_60":8662.12,"sma_120":8552.98},{"date":"2026-10-19","open":8160,"high":8495,"low":8160,"close":8470,"volume":542,"rsi_14":36.64,"sma_20":8819.75,"sma_60":8663.28,"sma_120":8555.39},{"date":"2026-10-20","open":8455,"high":8475,"low":8435,"close":8435,"volume":590,"rsi_14":34.69,"sma_20":8799.5,"sma_60":8662.7,"sma_120":8557.43},{"date":"2026-10-21","open":8435,"high":8630,"low":8435,"close":8560,"volume":260,"rsi_14":44.1,"sma_20":8780.0,"sma_60":8664.28,"sma_120":8560.02},{"date":"2026-10-22","open":8600,"high":8600,"low":8440,"close":8440,"volume":179,"rsi_14":42.91,"sma_20":8749.25,"sma_60":8665.62,"sma_120":8562.14},{"date":"2026-10-23","open":8435,"high":8435,"low":8325,"close":8325,"volume":33,"rsi_14":32.63,"sma_20":8715.25,"sma_60":8667.53,"sma_120":8564.48}],"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":"RISE 글로벌게임테크TOP3Plus","phase":"above-fold","symbol_resolved":true}