{"status":"ok","report":{"price_analysis":{"current":11075.0,"change_1d":1.8,"change_7d":2.2,"change_30d":2.6,"high_30d":11160.0,"low_30d":10270.0,"position_in_range":90.0,"support":10359.0,"resistance":11071.0},"summary":"RISE 미국고배당다우존스TOP10(0115C0)은(는) Dow Jones U.S. High Dividend 10 Index를 추종하는 ETF입니다, 순자산 263억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 72.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(21.96)가 시그널선(-57.33)을 상회합니다(골든크로스). SMA20 10630, SMA60 10956 — 혼조세입니다. 볼린저밴드 10192~11068 (현재 위치 101%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":72.90836653386455,"macd":21.96400156951313,"macd_signal":-57.327637988510176,"sma_20":10630.25,"sma_60":10955.766666666666,"bb_upper":11068.44487673865,"bb_lower":10192.05512326135,"atr_14":144.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.00, 기관 순매수 744.00. 30일 누적: 외국인 -532.00, 기관 -4651.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":5.0,"institutional_flow":744.0,"data":[{"date":"2026-10-23","foreign_net":-40.0,"institution_net":-3311.0,"retail_net":3351.0},{"date":"2026-10-22","foreign_net":11.0,"institution_net":1758.0,"retail_net":-1769.0},{"date":"2026-10-21","foreign_net":-186.0,"institution_net":-558.0,"retail_net":744.0},{"date":"2026-10-20","foreign_net":219.0,"institution_net":3459.0,"retail_net":-3678.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":-604.0,"retail_net":603.0},{"date":"2026-10-16","foreign_net":-164.0,"institution_net":1719.0,"retail_net":-1555.0},{"date":"2026-10-15","foreign_net":-58.0,"institution_net":-3667.0,"retail_net":3725.0},{"date":"2026-10-14","foreign_net":225.0,"institution_net":178.0,"retail_net":-403.0},{"date":"2026-10-13","foreign_net":-41.0,"institution_net":178.0,"retail_net":-137.0},{"date":"2026-10-12","foreign_net":43.0,"institution_net":-539.0,"retail_net":496.0},{"date":"2026-10-08","foreign_net":11.0,"institution_net":-842.0,"retail_net":831.0},{"date":"2026-10-07","foreign_net":1.0,"institution_net":2.0,"retail_net":-3.0},{"date":"2026-10-06","foreign_net":50.0,"institution_net":-634.0,"retail_net":584.0},{"date":"2026-10-02","foreign_net":-227.0,"institution_net":2053.0,"retail_net":-1826.0},{"date":"2026-10-01","foreign_net":-51.0,"institution_net":-4226.0,"retail_net":4277.0},{"date":"2026-09-30","foreign_net":132.0,"institution_net":-438.0,"retail_net":306.0},{"date":"2026-09-29","foreign_net":-27.0,"institution_net":-2006.0,"retail_net":2033.0},{"date":"2026-09-28","foreign_net":-6.0,"institution_net":-103.0,"retail_net":109.0},{"date":"2026-09-23","foreign_net":47.0,"institution_net":4544.0,"retail_net":-4591.0},{"date":"2026-09-22","foreign_net":313.0,"institution_net":145.0,"retail_net":-458.0},{"date":"2026-09-21","foreign_net":65.0,"institution_net":-496.0,"retail_net":431.0},{"date":"2026-09-18","foreign_net":-17.0,"institution_net":2167.0,"retail_net":-2150.0},{"date":"2026-09-17","foreign_net":63.0,"institution_net":788.0,"retail_net":-851.0},{"date":"2026-09-16","foreign_net":-35.0,"institution_net":-1608.0,"retail_net":1643.0},{"date":"2026-09-15","foreign_net":29.0,"institution_net":-1617.0,"retail_net":1588.0},{"date":"2026-09-14","foreign_net":-116.0,"institution_net":407.0,"retail_net":-291.0},{"date":"2026-09-11","foreign_net":-289.0,"institution_net":-1725.0,"retail_net":2014.0},{"date":"2026-09-10","foreign_net":-495.0,"institution_net":1180.0,"retail_net":-685.0},{"date":"2026-09-09","foreign_net":-406.0,"institution_net":1174.0,"retail_net":-768.0},{"date":"2026-09-08","foreign_net":416.0,"institution_net":-2029.0,"retail_net":1613.0}],"periods":{"d1":{"foreign_net":-40.0,"institution_net":-3311.0,"retail_net":3351.0},"d3":{"foreign_net":-215.0,"institution_net":-2111.0,"retail_net":2326.0},"d7":{"foreign_net":-217.0,"institution_net":-1204.0,"retail_net":1421.0},"d14":{"foreign_net":-155.0,"institution_net":-808.0,"retail_net":963.0},"d30":{"foreign_net":-532.0,"institution_net":-4651.0,"retail_net":5183.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":66,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":72.9,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.6,"unit":"%","percentile":56,"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":["RSI 73 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.4334,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.43,"summary":"배당수익률 2.43%","metrics":[{"name":"배당수익률","value":2.43,"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":"2026-10-23T23:46:12.752356+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Dow Jones U.S. High Dividend 10 Index","issuer":"KB자산운용","category":"","expense_ratio":0.01,"aum":26300000000.0,"aum_display":"263억","dividend_yield":null,"tracking_error":0.45,"holdings":[{"ticker":"","name":"VERIZON COMMUNICAT","weight":null},{"ticker":"","name":"NIKE INC CL B","weight":null},{"ticker":"","name":"COCA COLA","weight":null},{"ticker":"","name":"MERCK & CO.INC","weight":null},{"ticker":"","name":"PROCTER & GAMBLE C","weight":null},{"ticker":"","name":"CHEVRON CORP","weight":null},{"ticker":"","name":"INTL BUSINESS MACHINES CORP","weight":null},{"ticker":"","name":"AMGEN INC","weight":null},{"ticker":"","name":"HOME DEPOT INC","weight":null},{"ticker":"","name":"UNITEDHEALTH GROUP INC","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":11075.0,"change_pct":1.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-10-21","close":9816.3525},{"date":"2025-10-22","close":9845.5527},{"date":"2025-10-23","close":9947.7549},{"date":"2025-10-24","close":9903.9541},{"date":"2025-10-27","close":9972.0908},{"date":"2025-10-28","close":9957.4883},{"date":"2025-10-29","close":9918.5547},{"date":"2025-10-30","close":9816.3525},{"date":"2025-10-31","close":9796.8848},{"date":"2025-11-03","close":9845.5527},{"date":"2025-11-04","close":9762.8164},{"date":"2025-11-05","close":9879.6201},{"date":"2025-11-06","close":9879.6201},{"date":"2025-11-07","close":9942.8896},{"date":"2025-11-10","close":9957.4883},{"date":"2025-11-11","close":10064.5596},{"date":"2025-11-12","close":10327.3662},{"date":"2025-11-13","close":10478.2373},{"date":"2025-11-14","close":10376.0352},{"date":"2025-11-17","close":10380.9033},{"date":"2025-11-18","close":10322.501},{"date":"2025-11-19","close":10312.7656},{"date":"2025-11-20","close":10366.3027},{"date":"2025-11-21","close":10312.7656},{"date":"2025-11-24","close":10507.4404},{"date":"2025-11-25","close":10395.5029},{"date":"2025-11-26","close":10531.7734},{"date":"2025-11-27","close":10580.4404},{"date":"2025-11-28","close":10595.041},{"date":"2025-12-01","close":10648.5752},{"date":"2025-12-02","close":10556.1084},{"date":"2025-12-03","close":10541.5078},{"date":"2025-12-04","close":10648.5752},{"date":"2025-12-05","close":10599.9082},{"date":"2025-12-08","close":10551.2402},{"date":"2025-12-09","close":10468.5029},{"date":"2025-12-10","close":10405.2363},{"date":"2025-12-11","close":10531.7734},{"date":"2025-12-12","close":10614.7764},{"date":"2025-12-15","close":10639.1904},{"date":"2025-12-16","close":10658.7207},{"date":"2025-12-17","close":10605.0117},{"date":"2025-12-18","close":10565.9531},{"date":"2025-12-19","close":10478.0635},{"date":"2025-12-22","close":10463.417},{"date":"2025-12-23","close":10487.8301},{"date":"2025-12-24","close":10312.0576},{"date":"2025-12-26","close":10312.0576},{"date":"2025-12-29","close":10326.7021},{"date":"2025-12-30","close":10341.3516},{"date":"2026-01-02","close":10375.5303},{"date":"2026-01-05","close":10370.6484},{"date":"2026-01-06","close":10356.0},{"date":"2026-01-07","close":10414.5898},{"date":"2026-01-08","close":10390.1787},{"date":"2026-01-09","close":10526.8916},{"date":"2026-01-12","close":10634.3076},{"date":"2026-01-13","close":10731.9609},{"date":"2026-01-14","close":10799.5498},{"date":"2026-01-15","close":10868.1182},{"date":"2026-01-16","close":10877.9131},{"date":"2026-01-19","close":10804.4463},{"date":"2026-01-20","close":10760.3662},{"date":"2026-01-21","close":10726.082},{"date":"2026-01-22","close":10824.7236},{"date":"2026-01-23","close":10819.8398},{"date":"2026-01-26","close":10624.5371},{"date":"2026-01-27","close":10731.9551},{"date":"2026-01-28","close":10580.5918},{"date":"2026-01-29","close":10570.8291},{"date":"2026-01-30","close":10682.0029},{"date":"2026-02-02","close":10961.1748},{"date":"2026-02-03","close":11088.5156},{"date":"2026-02-04","close":11171.7783},{"date":"2026-02-05","close":11480.3379},{"date":"2026-02-06","close":11602.7793},{"date":"2026-02-09","close":11676.2461},{"date":"2026-02-10","close":11578.291},{"date":"2026-02-11","close":11509.7227},{"date":"2026-02-12","close":11439.9727},{"date":"2026-02-13","close":11233.6709},{"date":"2026-02-19","close":11439.9727},{"date":"2026-02-20","close":11439.9727},{"date":"2026-02-23","close":11356.4697},{"date":"2026-02-24","close":11282.791},{"date":"2026-02-25","close":11272.9678},{"date":"2026-02-26","close":11204.1982},{"date":"2026-02-27","close":11164.9023},{"date":"2026-03-03","close":11435.0605},{"date":"2026-03-04","close":11479.2686},{"date":"2026-03-05","close":11444.8848},{"date":"2026-03-06","close":11410.502},{"date":"2026-03-09","close":11371.2061},{"date":"2026-03-10","close":11356.4697},{"date":"2026-03-11","close":11346.6455},{"date":"2026-03-12","close":11345.6611},{"date":"2026-03-13","close":11478.6748},{"date":"2026-03-16","close":11527.9404},{"date":"2026-03-17","close":11473.748},{"date":"2026-03-18","close":11468.8213},{"date":"2026-03-19","close":11365.3662},{"date":"2026-03-20","close":11380.1455},{"date":"2026-03-23","close":11310.5547},{"date":"2026-03-24","close":11320.3779},{"date":"2026-03-25","close":11457.8906},{"date":"2026-03-26","close":11521.7373},{"date":"2026-03-27","close":11580.6709},{"date":"2026-03-30","close":11521.7373},{"date":"2026-03-31","close":11678.8955},{"date":"2026-04-01","close":11452.9805},{"date":"2026-04-02","close":11300.7305},{"date":"2026-04-03","close":11403.5361},{"date":"2026-04-06","close":11325.2871},{"date":"2026-04-07","close":11295.8203},{"date":"2026-04-08","close":11168.1279},{"date":"2026-04-09","close":11143.5723},{"date":"2026-04-10","close":11148.4834},{"date":"2026-04-13","close":11045.3467},{"date":"2026-04-14","close":11039.4365},{"date":"2026-04-15","close":10990.1748},{"date":"2026-04-16","close":10950.7656},{"date":"2026-04-17","close":11073.9189},{"date":"2026-04-20","close":11078.8438},{"date":"2026-04-21","close":11049.2881},{"date":"2026-04-22","close":11039.4365},{"date":"2026-04-23","close":10921.21},{"date":"2026-04-24","close":10965.5459},{"date":"2026-04-27","close":10842.3916},{"date":"2026-04-28","close":10812.835},{"date":"2026-04-29","close":10891.6523},{"date":"2026-04-30","close":10871.9492},{"date":"2026-05-04","close":10871.9492},{"date":"2026-05-06","close":10724.166},{"date":"2026-05-07","close":10704.4609},{"date":"2026-05-08","close":10807.9082},{"date":"2026-05-11","close":10783.2783},{"date":"2026-05-12","close":10812.835},{"date":"2026-05-13","close":10970.4717},{"date":"2026-05-14","close":10920.0703},{"date":"2026-05-15","close":11023.835},{"date":"2026-05-18","close":10806.4219},{"date":"2026-05-19","close":11043.6006},{"date":"2026-05-20","close":11152.3076},{"date":"2026-05-21","close":11132.543},{"date":"2026-05-22","close":11443.8398},{"date":"2026-05-26","close":11517.957},{"date":"2026-05-27","close":11265.9541},{"date":"2026-05-28","close":11438.8975},{"date":"2026-05-29","close":11483.3691},{"date":"2026-06-01","close":11542.6631},{"date":"2026-06-02","close":11552.5449},{"date":"2026-06-04","close":11577.25},{"date":"2026-06-05","close":11740.3096},{"date":"2026-06-08","close":11710.6631},{"date":"2026-06-09","close":11547.6035},{"date":"2026-06-10","close":11735.3701},{"date":"2026-06-11","close":11794.6631},{"date":"2026-06-12","close":11778.8057},{"date":"2026-06-15","close":11793.6729},{"date":"2026-06-16","close":11659.8789},{"date":"2026-06-17","close":11645.0137},{"date":"2026-06-18","close":11645.0137},{"date":"2026-06-19","close":11501.3086},{"date":"2026-06-22","close":11545.9062},{"date":"2026-06-23","close":11555.8174},{"date":"2026-06-24","close":11739.1641},{"date":"2026-06-25","close":11758.9863},{"date":"2026-06-26","close":11768.8965},{"date":"2026-06-29","close":12021.6182},{"date":"2026-06-30","close":11981.9756},{"date":"2026-07-01","close":11981.9756},{"date":"2026-07-02","close":12016.6631},{"date":"2026-07-03","close":12115.7686},{"date":"2026-07-06","close":12090.9922},{"date":"2026-07-07","close":11942.333},{"date":"2026-07-08","close":11882.8691},{"date":"2026-07-09","close":11823.4043},{"date":"2026-07-10","close":11739.1641},{"date":"2026-07-13","close":11749.0742},{"date":"2026-07-14","close":11709.3154},{"date":"2026-07-15","close":11247.1045},{"date":"2026-07-16","close":11202.375},{"date":"2026-07-20","close":11341.5352},{"date":"2026-07-21","close":11281.8945},{"date":"2026-07-22","close":11356.4453},{"date":"2026-07-23","close":11237.165},{"date":"2026-07-24","close":11182.4951},{"date":"2026-07-27","close":11346.5049},{"date":"2026-07-28","close":11401.1748},{"date":"2026-07-29","close":11515.4854},{"date":"2026-07-30","close":11326.625},{"date":"2026-07-31","close":11182.4951},{"date":"2026-08-03","close":11192.4346},{"date":"2026-08-04","close":11247.1045},{"date":"2026-08-05","close":11232.1953},{"date":"2026-08-06","close":11286.8643},{"date":"2026-08-07","close":11177.5254},{"date":"2026-08-10","close":11212.3145},{"date":"2026-08-11","close":11286.8643},{"date":"2026-08-12","close":11252.0742},{"date":"2026-08-13","close":11255.0654},{"date":"2026-08-14","close":11309.8955},{"date":"2026-08-18","close":11200.2363},{"date":"2026-08-19","close":11170.3291},{"date":"2026-08-20","close":11424.54},{"date":"2026-08-21","close":11230.1436},{"date":"2026-08-24","close":11314.8799},{"date":"2026-08-25","close":11369.71},{"date":"2026-08-26","close":11389.6484},{"date":"2026-08-27","close":11240.1123},{"date":"2026-08-28","close":11135.4375},{"date":"2026-08-31","close":11070.6387},{"date":"2026-09-01","close":11080.6074},{"date":"2026-09-02","close":11080.6074},{"date":"2026-09-03","close":11060.6689},{"date":"2026-09-04","close":11020.793},{"date":"2026-09-07","close":10856.3037},{"date":"2026-09-08","close":10791.5049},{"date":"2026-09-09","close":10681.8447},{"date":"2026-09-10","close":10681.8447},{"date":"2026-09-11","close":10632.0},{"date":"2026-09-14","close":10644.7305},{"date":"2026-09-15","close":10759.4053},{"date":"2026-09-16","close":10834.1924},{"date":"2026-09-17","close":10869.0928},{"date":"2026-09-18","close":10859.1211},{"date":"2026-09-21","close":10809.2627},{"date":"2026-09-22","close":10634.7588},{"date":"2026-09-23","close":10659.6885},{"date":"2026-09-28","close":10639.7451},{"date":"2026-09-29","close":10589.8867},{"date":"2026-09-30","close":10550.0},{"date":"2026-10-01","close":10470.2275},{"date":"2026-10-02","close":10340.5957},{"date":"2026-10-06","close":10275.7803},{"date":"2026-10-07","close":10280.7656},{"date":"2026-10-08","close":10275.7803},{"date":"2026-10-12","close":10355.5527},{"date":"2026-10-13","close":10550.0},{"date":"2026-10-14","close":10505.0},{"date":"2026-10-15","close":10815.0},{"date":"2026-10-16","close":10790.0},{"date":"2026-10-19","close":10835.0},{"date":"2026-10-20","close":10815.0},{"date":"2026-10-21","close":10905.0},{"date":"2026-10-22","close":10885.0},{"date":"2026-10-23","close":11060.0}],"chart_data":[{"date":"2025-10-21","open":9826,"high":9826,"low":9752,"close":9816,"volume":440543},{"date":"2025-10-22","open":9860,"high":9875,"low":9828,"close":9846,"volume":341339},{"date":"2025-10-23","open":9870,"high":9967,"low":9852,"close":9948,"volume":381626},{"date":"2025-10-24","open":9904,"high":9904,"low":9860,"close":9904,"volume":329402},{"date":"2025-10-27","open":10030,"high":10030,"low":9938,"close":9972,"volume":334793},{"date":"2025-10-28","open":9985,"high":9990,"low":9953,"close":9957,"volume":314771},{"date":"2025-10-29","open":9932,"high":9942,"low":9875,"close":9919,"volume":280935},{"date":"2025-10-30","open":9874,"high":9874,"low":9762,"close":9816,"volume":294263},{"date":"2025-10-31","open":9822,"high":9836,"low":9782,"close":9797,"volume":248404},{"date":"2025-11-03","open":9904,"high":9909,"low":9823,"close":9846,"volume":288620},{"date":"2025-11-04","open":9768,"high":9798,"low":9744,"close":9763,"volume":272784},{"date":"2025-11-05","open":9762,"high":9880,"low":9762,"close":9880,"volume":318264},{"date":"2025-11-06","open":9937,"high":9937,"low":9877,"close":9880,"volume":324583},{"date":"2025-11-07","open":10001,"high":10001,"low":9880,"close":9943,"volume":263386,"rsi_14":58.63},{"date":"2025-11-10","open":9948,"high":10034,"low":9948,"close":9957,"volume":308353,"rsi_14":59.46},{"date":"2025-11-11","open":10050,"high":10118,"low":10016,"close":10065,"volume":216522,"rsi_14":63.35},{"date":"2025-11-12","open":10351,"high":10374,"low":10278,"close":10327,"volume":329195,"rsi_14":69.37},{"date":"2025-11-13","open":10423,"high":10483,"low":10423,"close":10478,"volume":327984,"rsi_14":76.4},{"date":"2025-11-14","open":10480,"high":10504,"low":10343,"close":10376,"volume":213881,"rsi_14":67.94},{"date":"2025-11-17","open":10386,"high":10396,"low":10338,"close":10381,"volume":252634,"rsi_14":68.93,"sma_20":10266.46},{"date":"2025-11-18","open":10379,"high":10399,"low":10293,"close":10323,"volume":215975,"rsi_14":67.84,"sma_20":10292.44},{"date":"2025-11-19","open":10278,"high":10337,"low":10278,"close":10313,"volume":236708,"rsi_14":73.8,"sma_20":10316.47},{"date":"2025-11-20","open":10444,"high":10444,"low":10337,"close":10366,"volume":212456,"rsi_14":76.46,"sma_20":10337.94},{"date":"2025-11-21","open":10278,"high":10361,"low":10268,"close":10313,"volume":255410,"rsi_14":71.68,"sma_20":10358.95},{"date":"2025-11-24","open":10453,"high":10507,"low":10414,"close":10507,"volume":234838,"rsi_14":81.29,"sma_20":10386.51},{"date":"2025-11-25","open":10519,"high":10519,"low":10396,"close":10396,"volume":236273,"rsi_14":71.67,"sma_20":10408.96},{"date":"2025-11-26","open":10502,"high":10576,"low":10477,"close":10532,"volume":261531,"rsi_14":74.62,"sma_20":10440.5},{"date":"2025-11-27","open":10663,"high":10663,"low":10561,"close":10580,"volume":203078,"rsi_14":74.34,"sma_20":10479.73},{"date":"2025-11-28","open":10634,"high":10634,"low":10576,"close":10595,"volume":220753,"rsi_14":74.33,"sma_20":10520.73},{"date":"2025-12-01","open":10707,"high":10707,"low":10595,"close":10649,"volume":21600,"rsi_14":73.25,"sma_20":10562.02},{"date":"2025-12-02","open":10707,"high":10707,"low":10551,"close":10556,"volume":52114,"rsi_14":60.52,"sma_20":10602.81},{"date":"2025-12-03","open":10653,"high":10653,"low":10512,"close":10542,"volume":21969,"rsi_14":53.36,"sma_20":10636.82},{"date":"2025-12-04","open":10683,"high":10683,"low":10590,"close":10649,"volume":12991,"rsi_14":64.38,"sma_20":10676.32},{"date":"2025-12-05","open":10644,"high":10644,"low":10600,"close":10600,"volume":44532,"rsi_14":61.06,"sma_20":10710.11},{"date":"2025-12-08","open":10600,"high":10600,"low":10532,"close":10551,"volume":22111,"rsi_14":61.56,"sma_20":10740.62},{"date":"2025-12-09","open":10537,"high":10537,"low":10434,"close":10469,"volume":42811,"rsi_14":57.34,"sma_20":10761.42},{"date":"2025-12-10","open":10439,"high":10439,"low":10376,"close":10405,"volume":25726,"rsi_14":51.86,"sma_20":10765.42},{"date":"2025-12-11","open":10498,"high":10532,"low":10439,"close":10532,"volume":37920,"rsi_14":59.56,"sma_20":10768.2},{"date":"2025-12-12","open":10571,"high":10629,"low":10571,"close":10615,"volume":58808,"rsi_14":53.64,"sma_20":10778.79},{"date":"2025-12-15","open":10605,"high":10678,"low":10605,"close":10639,"volume":19916,"rsi_14":61.56,"sma_20":10790.38},{"date":"2025-12-16","open":10610,"high":10668,"low":10610,"close":10659,"volume":21491,"rsi_14":55.79,"sma_20":10805.88},{"date":"2025-12-17","open":10615,"high":10615,"low":10527,"close":10605,"volume":32579,"rsi_14":49.39,"sma_20":10819.15},{"date":"2025-12-18","open":10478,"high":10615,"low":10478,"close":10566,"volume":13414,"rsi_14":46.15,"sma_20":10827.7},{"date":"2025-12-19","open":10605,"high":10605,"low":10454,"close":10478,"volume":108664,"rsi_14":38.07,"sma_20":10834.47},{"date":"2025-12-22","open":10478,"high":10478,"low":10424,"close":10463,"volume":33132,"rsi_14":41.87,"sma_20":10830.46},{"date":"2025-12-23","open":10463,"high":10527,"low":10463,"close":10488,"volume":19737,"rsi_14":44.44,"sma_20":10833.53},{"date":"2025-12-24","open":10498,"high":10498,"low":10302,"close":10312,"volume":36312,"rsi_14":28.41,"sma_20":10820.5},{"date":"2025-12-26","open":10371,"high":10434,"low":10263,"close":10312,"volume":43057,"rsi_14":30.12,"sma_20":10805.0},{"date":"2025-12-29","open":10312,"high":10361,"low":10283,"close":10327,"volume":21663,"rsi_14":33.33,"sma_20":10789.5},{"date":"2025-12-30","open":10336,"high":10346,"low":10253,"close":10341,"volume":16146,"rsi_14":38.62,"sma_20":10772.0},{"date":"2026-01-02","open":10341,"high":10385,"low":10302,"close":10376,"volume":14329,"rsi_14":45.32,"sma_20":10761.0},{"date":"2026-01-05","open":10376,"high":10395,"low":10297,"close":10371,"volume":78362,"rsi_14":32.46,"sma_20":10750.5},{"date":"2026-01-06","open":10439,"high":10439,"low":10322,"close":10356,"volume":30538,"rsi_14":25.23,"sma_20":10733.75},{"date":"2026-01-07","open":10395,"high":10429,"low":10395,"close":10415,"volume":48249,"rsi_14":29.82,"sma_20":10722.5},{"date":"2026-01-08","open":10478,"high":10478,"low":10376,"close":10390,"volume":14250,"rsi_14":26.09,"sma_20":10712.5},{"date":"2026-01-09","open":10566,"high":10566,"low":10493,"close":10527,"volume":12010,"rsi_14":43.94,"sma_20":10713.75},{"date":"2026-01-12","open":10590,"high":10659,"low":10571,"close":10634,"volume":34712,"rsi_14":54.79,"sma_20":10723.75},{"date":"2026-01-13","open":10693,"high":10756,"low":10693,"close":10732,"volume":18411,"rsi_14":67.57,"sma_20":10732.25},{"date":"2026-01-14","open":10736,"high":10834,"low":10726,"close":10800,"volume":30981,"rsi_14":70.39,"sma_20":10740.0},{"date":"2026-01-15","open":10809,"high":10883,"low":10800,"close":10868,"volume":11813,"rsi_14":72.05,"sma_20":10750.0,"sma_60":10602.28},{"date":"2026-01-16","open":10849,"high":10878,"low":10829,"close":10878,"volume":34100,"rsi_14":92.91,"sma_20":10759.5,"sma_60":10619.27},{"date":"2026-01-19","open":10829,"high":10829,"low":10736,"close":10804,"volume":43233,"rsi_14":83.1,"sma_20":10768.0,"sma_60":10634.54},{"date":"2026-01-20","open":10819,"high":10819,"low":10760,"close":10760,"volume":39618,"rsi_14":77.7,"sma_20":10776.25,"sma_60":10647.3},{"date":"2026-01-21","open":10770,"high":10800,"low":10692,"close":10726,"volume":74799,"rsi_14":73.68,"sma_20":10787.25,"sma_60":10660.22},{"date":"2026-01-22","open":10878,"high":10878,"low":10791,"close":10825,"volume":16824,"rsi_14":76.74,"sma_20":10805.75,"sma_60":10674.24},{"date":"2026-01-23","open":10825,"high":10849,"low":10810,"close":10820,"volume":14423,"rsi_14":76.74,"sma_20":10822.75,"sma_60":10688.41},{"date":"2026-01-26","open":10668,"high":10693,"low":10581,"close":10625,"volume":55117,"rsi_14":63.16,"sma_20":10838.75,"sma_60":10699.92},{"date":"2026-01-27","open":10761,"high":10761,"low":10688,"close":10732,"volume":20769,"rsi_14":64.84,"sma_20":10860.25,"sma_60":10714.99},{"date":"2026-01-28","open":10683,"high":10683,"low":10546,"close":10581,"volume":35844,"rsi_14":57.96,"sma_20":10873.25,"sma_60":10727.83},{"date":"2026-01-29","open":10585,"high":10683,"low":10532,"close":10571,"volume":169042,"rsi_14":52.05,"sma_20":10885.0,"sma_60":10739.67},{"date":"2026-01-30","open":10648,"high":10721,"low":10648,"close":10682,"volume":46165,"rsi_14":50.7,"sma_20":10899.0,"sma_60":10754.27},{"date":"2026-02-02","open":10995,"high":11030,"low":10927,"close":10961,"volume":54688,"rsi_14":58.0,"sma_20":10927.5,"sma_60":10771.61},{"date":"2026-02-03","open":11177,"high":11196,"low":11089,"close":11089,"volume":24557,"rsi_14":60.97,"sma_20":10963.25,"sma_60":10791.11},{"date":"2026-02-04","open":11206,"high":11260,"low":11137,"close":11172,"volume":24065,"rsi_14":61.4,"sma_20":11000.25,"sma_60":10810.95},{"date":"2026-02-05","open":11172,"high":11510,"low":11172,"close":11480,"volume":20723,"rsi_14":68.47,"sma_20":11054.25,"sma_60":10835.79},{"date":"2026-02-06","open":11510,"high":11627,"low":11510,"close":11603,"volume":98671,"rsi_14":73.76,"sma_20":11107.5,"sma_60":10860.89},{"date":"2026-02-09","open":11745,"high":11745,"low":11662,"close":11676,"volume":94150,"rsi_14":76.79,"sma_20":11159.0,"sma_60":10882.72},{"date":"2026-02-10","open":11608,"high":11608,"low":11524,"close":11578,"volume":31973,"rsi_14":74.03,"sma_20":11200.5,"sma_60":10900.32},{"date":"2026-02-11","open":11564,"high":11568,"low":11500,"close":11510,"volume":29337,"rsi_14":69.05,"sma_20":11236.75,"sma_60":10918.51},{"date":"2026-02-12","open":11504,"high":11504,"low":11420,"close":11440,"volume":53600,"rsi_14":65.31,"sma_20":11264.25,"sma_60":10934.88},{"date":"2026-02-13","open":11258,"high":11273,"low":11170,"close":11234,"volume":32878,"rsi_14":64.96,"sma_20":11280.75,"sma_60":10948.71},{"date":"2026-02-19","open":11455,"high":11479,"low":11376,"close":11440,"volume":41014,"rsi_14":66.75,"sma_20":11311.5,"sma_60":10966.22},{"date":"2026-02-20","open":11509,"high":11509,"low":11425,"close":11440,"volume":49091,"rsi_14":72.5,"sma_20":11344.5,"sma_60":10982.82},{"date":"2026-02-23","open":11430,"high":11430,"low":11337,"close":11356,"volume":19474,"rsi_14":69.6,"sma_20":11375.0,"sma_60":10998.91},{"date":"2026-02-24","open":11332,"high":11332,"low":11268,"close":11283,"volume":17431,"rsi_14":65.51,"sma_20":11395.0,"sma_60":11010.4},{"date":"2026-02-25","open":11288,"high":11366,"low":11243,"close":11273,"volume":15591,"rsi_14":58.93,"sma_20":11414.75,"sma_60":11023.68},{"date":"2026-02-26","open":11234,"high":11258,"low":11155,"close":11204,"volume":26905,"rsi_14":52.77,"sma_20":11441.0,"sma_60":11033.42},{"date":"2026-02-27","open":11185,"high":11194,"low":11101,"close":11165,"volume":29954,"rsi_14":48.66,"sma_20":11459.75,"sma_60":11041.67},{"date":"2026-03-03","open":11421,"high":11493,"low":11411,"close":11435,"volume":87785,"rsi_14":50.68,"sma_20":11505.05,"sma_60":11055.93},{"date":"2026-03-04","open":11464,"high":11544,"low":11436,"close":11479,"volume":28654,"rsi_14":47.96,"sma_20":11553.05,"sma_60":11070.02},{"date":"2026-03-05","open":11479,"high":11509,"low":11417,"close":11445,"volume":14000,"rsi_14":44.06,"sma_20":11595.31,"sma_60":11085.1},{"date":"2026-03-06","open":11366,"high":11512,"low":11366,"close":11411,"volume":259940,"rsi_14":46.2,"sma_20":11621.63,"sma_60":11099.88},{"date":"2026-03-09","open":11386,"high":11401,"low":11264,"close":11371,"volume":31066,"rsi_14":47.21,"sma_20":11639.41,"sma_60":11112.14},{"date":"2026-03-10","open":11410,"high":11410,"low":11351,"close":11356,"volume":9087,"rsi_14":50.65,"sma_20":11652.22,"sma_60":11124.99},{"date":"2026-03-11","open":11442,"high":11442,"low":11342,"close":11347,"volume":7859,"rsi_14":60.41,"sma_20":11648.82,"sma_60":11138.52},{"date":"2026-03-12","open":11380,"high":11385,"low":11301,"close":11346,"volume":4639,"rsi_14":50.11,"sma_20":11638.92,"sma_60":11153.39},{"date":"2026-03-13","open":11372,"high":11479,"low":11372,"close":11479,"volume":57105,"rsi_14":56.99,"sma_20":11631.96,"sma_60":11171.57},{"date":"2026-03-16","open":11478,"high":11538,"low":11453,"close":11528,"volume":10578,"rsi_14":64.5,"sma_20":11632.56,"sma_60":11188.44},{"date":"2026-03-17","open":11445,"high":11509,"low":11440,"close":11474,"volume":17013,"rsi_14":65.81,"sma_20":11633.85,"sma_60":11203.53},{"date":"2026-03-18","open":11499,"high":11499,"low":11427,"close":11469,"volume":9122,"rsi_14":66.17,"sma_20":11640.13,"sma_60":11218.13},{"date":"2026-03-19","open":11424,"high":11424,"low":11326,"close":11365,"volume":21026,"rsi_14":63.84,"sma_20":11651.75,"sma_60":11230.67},{"date":"2026-03-20","open":11400,"high":11400,"low":11311,"close":11380,"volume":26850,"rsi_14":67.17,"sma_20":11653.58,"sma_60":11244.36},{"date":"2026-03-23","open":11320,"high":11349,"low":11226,"close":11311,"volume":11378,"rsi_14":41.9,"sma_20":11653.68,"sma_60":11258.14},{"date":"2026-03-24","open":11389,"high":11389,"low":11301,"close":11320,"volume":4860,"rsi_14":38.32,"sma_20":11658.53,"sma_60":11273.59},{"date":"2026-03-25","open":11433,"high":11458,"low":11376,"close":11458,"volume":70179,"rsi_14":53.53,"sma_20":11674.09,"sma_60":11291.61},{"date":"2026-03-26","open":11467,"high":11566,"low":11467,"close":11522,"volume":9062,"rsi_14":60.69,"sma_20":11693.48,"sma_60":11310.33},{"date":"2026-03-27","open":11536,"high":11591,"low":11536,"close":11581,"volume":7927,"rsi_14":67.63,"sma_20":11719.43,"sma_60":11333.06},{"date":"2026-03-30","open":11507,"high":11547,"low":11417,"close":11522,"volume":11023,"rsi_14":63.4,"sma_20":11744.31,"sma_60":11354.77},{"date":"2026-03-31","open":11580,"high":11728,"low":11520,"close":11679,"volume":18407,"rsi_14":70.65,"sma_20":11758.58,"sma_60":11378.96},{"date":"2026-04-01","open":11607,"high":11607,"low":11453,"close":11453,"volume":211439,"rsi_14":56.35,"sma_20":11758.88,"sma_60":11398.98},{"date":"2026-04-02","open":11398,"high":11411,"low":11296,"close":11301,"volume":64563,"rsi_14":43.77,"sma_20":11753.21,"sma_60":11415.84},{"date":"2026-04-03","open":11480,"high":11480,"low":11360,"close":11404,"volume":5829,"rsi_14":42.96,"sma_20":11750.96,"sma_60":11433.36},{"date":"2026-04-06","open":11359,"high":11379,"low":11305,"close":11325,"volume":8865,"rsi_14":37.21,"sma_20":11739.13,"sma_60":11447.26},{"date":"2026-04-07","open":11408,"high":11408,"low":11266,"close":11296,"volume":32214,"rsi_14":36.52,"sma_20":11726.52,"sma_60":11459.66},{"date":"2026-04-08","open":11312,"high":11312,"low":11148,"close":11168,"volume":31469,"rsi_14":35.81,"sma_20":11707.87,"sma_60":11470.31},{"date":"2026-04-09","open":11168,"high":11168,"low":11104,"close":11144,"volume":17285,"rsi_14":34.49,"sma_20":11688.22,"sma_60":11478.21},{"date":"2026-04-10","open":11124,"high":11158,"low":11109,"close":11148,"volume":15029,"rsi_14":35.62,"sma_20":11662.13,"sma_60":11484.36},{"date":"2026-04-13","open":10992,"high":11045,"low":10992,"close":11045,"volume":63262,"rsi_14":32.6,"sma_20":11628.28,"sma_60":11487.11},{"date":"2026-04-14","open":11044,"high":11069,"low":10986,"close":11039,"volume":39531,"rsi_14":25.21,"sma_20":11596.74,"sma_60":11489.11},{"date":"2026-04-15","open":10995,"high":11014,"low":10961,"close":10990,"volume":40252,"rsi_14":20.42,"sma_20":11563.01,"sma_60":11489.13,"sma_120":11045.71},{"date":"2026-04-16","open":10979,"high":10979,"low":10901,"close":10951,"volume":22714,"rsi_14":15.97,"sma_20":11532.49,"sma_60":11488.33,"sma_120":11053.8},{"date":"2026-04-17","open":11034,"high":11084,"low":11029,"close":11074,"volume":12853,"rsi_14":24.44,"sma_20":11507.41,"sma_60":11490.83,"sma_120":11062.68},{"date":"2026-04-20","open":11064,"high":11084,"low":11014,"close":11079,"volume":14862,"rsi_14":14.26,"sma_20":11484.31,"sma_60":11494.16,"sma_120":11070.73},{"date":"2026-04-21","open":11104,"high":11104,"low":11044,"close":11049,"volume":32915,"rsi_14":17.27,"sma_20":11459.2,"sma_60":11497.58,"sma_120":11078.9},{"date":"2026-04-22","open":11124,"high":11124,"low":11025,"close":11039,"volume":12346,"rsi_14":20.28,"sma_20":11426.64,"sma_60":11498.58,"sma_120":11086.41},{"date":"2026-04-23","open":10941,"high":10971,"low":10887,"close":10921,"volume":41221,"rsi_14":14.61,"sma_20":11384.86,"sma_60":11497.7,"sma_120":11093.05},{"date":"2026-04-24","open":10956,"high":11033,"low":10951,"close":10966,"volume":46379,"rsi_14":24.62,"sma_20":11342.26,"sma_60":11500.9,"sma_120":11100.41},{"date":"2026-04-27","open":10936,"high":10936,"low":10813,"close":10842,"volume":24383,"rsi_14":21.76,"sma_20":11296.48,"sma_60":11500.18,"sma_120":11107.59},{"date":"2026-04-28","open":10843,"high":10947,"low":10748,"close":10813,"volume":19608,"rsi_14":24.79,"sma_20":11241.01,"sma_60":11501.55,"sma_120":11114.69},{"date":"2026-04-29","open":10931,"high":10931,"low":10817,"close":10892,"volume":10834,"rsi_14":33.38,"sma_20":11201.31,"sma_60":11504.41,"sma_120":11122.04},{"date":"2026-04-30","open":10892,"high":10951,"low":10813,"close":10872,"volume":40757,"rsi_14":32.11,"sma_20":11168.32,"sma_60":11505.61,"sma_120":11129.94},{"date":"2026-05-04","open":10872,"high":10946,"low":10872,"close":10872,"volume":37329,"rsi_14":36.99,"sma_20":11133.6,"sma_60":11502.06,"sma_120":11136.83},{"date":"2026-05-06","open":10843,"high":10843,"low":10699,"close":10724,"volume":20196,"rsi_14":30.7,"sma_20":11103.0,"sma_60":11493.85,"sma_120":11142.48},{"date":"2026-05-07","open":10734,"high":10734,"low":10630,"close":10704,"volume":27681,"rsi_14":31.82,"sma_20":11072.9,"sma_60":11483.88,"sma_120":11147.42},{"date":"2026-05-08","open":10734,"high":10808,"low":10694,"close":10808,"volume":15083,"rsi_14":41.58,"sma_20":11054.55,"sma_60":11470.41,"sma_120":11153.1},{"date":"2026-05-11","open":10695,"high":10818,"low":10695,"close":10783,"volume":22197,"rsi_14":30.8,"sma_20":11036.2,"sma_60":11454.45,"sma_120":11157.67},{"date":"2026-05-12","open":10813,"high":10823,"low":10729,"close":10813,"volume":18512,"rsi_14":32.99,"sma_20":11019.1,"sma_60":11437.73,"sma_120":11160.23},{"date":"2026-05-13","open":11028,"high":11028,"low":10926,"close":10970,"volume":19700,"rsi_14":45.75,"sma_20":11015.2,"sma_60":11425.35,"sma_120":11162.83},{"date":"2026-05-14","open":10975,"high":10975,"low":10895,"close":10920,"volume":26774,"rsi_14":43.61,"sma_20":11009.05,"sma_60":11413.21,"sma_120":11165.86},{"date":"2026-05-15","open":10930,"high":11029,"low":10930,"close":11024,"volume":42123,"rsi_14":55.22,"sma_20":11010.55,"sma_60":11404.56,"sma_120":11169.72},{"date":"2026-05-18","open":10935,"high":10940,"low":10806,"close":10806,"volume":18016,"rsi_14":42.65,"sma_20":11003.05,"sma_60":11395.76,"sma_120":11172.24},{"date":"2026-05-19","open":10940,"high":11044,"low":10940,"close":11044,"volume":14502,"rsi_14":58.04,"sma_20":11001.35,"sma_60":11387.45,"sma_120":11176.83},{"date":"2026-05-20","open":11117,"high":11197,"low":11093,"close":11152,"volume":19769,"rsi_14":62.87,"sma_20":11004.9,"sma_60":11380.96,"sma_120":11181.89},{"date":"2026-05-21","open":11054,"high":11152,"low":11054,"close":11133,"volume":28657,"rsi_14":59.51,"sma_20":11008.95,"sma_60":11375.56,"sma_120":11187.23},{"date":"2026-05-22","open":11326,"high":11479,"low":11326,"close":11444,"volume":24638,"rsi_14":68.47,"sma_20":11029.2,"sma_60":11376.65,"sma_120":11193.53},{"date":"2026-05-26","open":11593,"high":11637,"low":11513,"close":11518,"volume":14944,"rsi_14":69.93,"sma_20":11059.1,"sma_60":11379.15,"sma_120":11201.41},{"date":"2026-05-27","open":11351,"high":11351,"low":11232,"close":11266,"volume":18022,"rsi_14":65.72,"sma_20":11074.05,"sma_60":11378.58,"sma_120":11206.0},{"date":"2026-05-28","open":11381,"high":11469,"low":11381,"close":11439,"volume":23414,"rsi_14":69.59,"sma_20":11103.95,"sma_60":11381.58,"sma_120":11211.62},{"date":"2026-05-29","open":11429,"high":11483,"low":11391,"close":11483,"volume":14309,"rsi_14":68.59,"sma_20":11137.6,"sma_60":11379.06,"sma_120":11217.5},{"date":"2026-06-01","open":11583,"high":11651,"low":11518,"close":11543,"volume":60513,"rsi_14":70.52,"sma_20":11170.25,"sma_60":11376.81,"sma_120":11223.41},{"date":"2026-06-02","open":11488,"high":11587,"low":11488,"close":11553,"volume":9106,"rsi_14":70.2,"sma_20":11204.4,"sma_60":11375.31,"sma_120":11230.21},{"date":"2026-06-04","open":11572,"high":11651,"low":11562,"close":11577,"volume":9087,"rsi_14":67.84,"sma_20":11239.8,"sma_60":11374.79,"sma_120":11237.33},{"date":"2026-06-05","open":11636,"high":11813,"low":11622,"close":11740,"volume":7053,"rsi_14":72.82,"sma_20":11290.95,"sma_60":11377.69,"sma_120":11244.91},{"date":"2026-06-08","open":11813,"high":11858,"low":11696,"close":11711,"volume":16293,"rsi_14":69.94,"sma_20":11341.6,"sma_60":11380.34,"sma_120":11252.66},{"date":"2026-06-09","open":11696,"high":11696,"low":11543,"close":11548,"volume":9970,"rsi_14":72.18,"sma_20":11378.75,"sma_60":11380.39,"sma_120":11259.46},{"date":"2026-06-10","open":11774,"high":11774,"low":11671,"close":11735,"volume":8716,"rsi_14":71.35,"sma_20":11426.65,"sma_60":11383.69,"sma_120":11268.54},{"date":"2026-06-11","open":11736,"high":11795,"low":11736,"close":11795,"volume":12809,"rsi_14":70.45,"sma_20":11476.05,"sma_60":11385.76,"sma_120":11278.66},{"date":"2026-06-12","open":11864,"high":11864,"low":11774,"close":11779,"volume":16416,"rsi_14":70.45,"sma_20":11516.45,"sma_60":11386.64,"sma_120":11287.54},{"date":"2026-06-15","open":11789,"high":11824,"low":11735,"close":11794,"volume":39492,"rsi_14":63.59,"sma_20":11560.35,"sma_60":11388.71,"sma_120":11296.12},{"date":"2026-06-16","open":11690,"high":11695,"low":11616,"close":11660,"volume":4819,"rsi_14":55.19,"sma_20":11592.3,"sma_60":11388.62,"sma_120":11303.37},{"date":"2026-06-17","open":11645,"high":11730,"low":11645,"close":11645,"volume":8787,"rsi_14":67.09,"sma_20":11634.45,"sma_60":11390.0,"sma_120":11310.33},{"date":"2026-06-18","open":11645,"high":11645,"low":11576,"close":11645,"volume":4438,"rsi_14":60.96,"sma_20":11664.65,"sma_60":11391.14,"sma_120":11317.75},{"date":"2026-06-19","open":11561,"high":11601,"low":11496,"close":11501,"volume":10047,"rsi_14":50.72,"sma_20":11682.1,"sma_60":11390.44,"sma_120":11324.29},{"date":"2026-06-22","open":11501,"high":11586,"low":11496,"close":11546,"volume":3854,"rsi_14":50.0,"sma_20":11702.8,"sma_60":11390.32,"sma_120":11331.96},{"date":"2026-06-23","open":11596,"high":11596,"low":11526,"close":11556,"volume":6127,"rsi_14":50.0,"sma_20":11708.3,"sma_60":11388.05,"sma_120":11339.83},{"date":"2026-06-24","open":11650,"high":11739,"low":11650,"close":11739,"volume":11615,"rsi_14":56.78,"sma_20":11719.3,"sma_60":11387.75,"sma_120":11349.04},{"date":"2026-06-25","open":11740,"high":11779,"low":11725,"close":11759,"volume":4339,"rsi_14":50.72,"sma_20":11744.0,"sma_60":11386.77,"sma_120":11359.91},{"date":"2026-06-26","open":11894,"high":11894,"low":11725,"close":11769,"volume":6789,"rsi_14":52.71,"sma_20":11760.5,"sma_60":11386.98,"sma_120":11370.87},{"date":"2026-06-29","open":11918,"high":12100,"low":11913,"close":12022,"volume":14038,"rsi_14":71.49,"sma_20":11787.5,"sma_60":11388.7,"sma_120":11383.83},{"date":"2026-06-30","open":12011,"high":12021,"low":11972,"close":11982,"volume":23721,"rsi_14":62.83,"sma_20":11809.5,"sma_60":11393.69,"sma_120":11396.33},{"date":"2026-07-01","open":11957,"high":11987,"low":11882,"close":11982,"volume":20001,"rsi_14":60.34,"sma_20":11831.0,"sma_60":11401.24,"sma_120":11408.54},{"date":"2026-07-02","open":11983,"high":12051,"low":11983,"close":12017,"volume":31285,"rsi_14":63.19,"sma_20":11853.0,"sma_60":11408.8,"sma_120":11421.08},{"date":"2026-07-03","open":12191,"high":12306,"low":12116,"close":12116,"volume":38982,"rsi_14":66.33,"sma_20":11871.75,"sma_60":11421.9,"sma_120":11434.58},{"date":"2026-07-06","open":12201,"high":12226,"low":12072,"close":12091,"volume":14797,"rsi_14":74.58,"sma_20":11890.75,"sma_60":11435.08,"sma_120":11447.37},{"date":"2026-07-07","open":12026,"high":12026,"low":11857,"close":11942,"volume":64017,"rsi_14":64.71,"sma_20":11910.5,"sma_60":11447.93,"sma_120":11459.12},{"date":"2026-07-08","open":12017,"high":12095,"low":11883,"close":11883,"volume":12893,"rsi_14":61.11,"sma_20":11917.75,"sma_60":11460.2,"sma_120":11469.21},{"date":"2026-07-09","open":11838,"high":11853,"low":11768,"close":11823,"volume":15726,"rsi_14":66.33,"sma_20":11919.0,"sma_60":11471.38,"sma_120":11477.87},{"date":"2026-07-10","open":11803,"high":11823,"low":11665,"close":11739,"volume":11061,"rsi_14":59.42,"sma_20":11917.0,"sma_60":11482.88,"sma_120":11485.0},{"date":"2026-07-13","open":11729,"high":11773,"low":11694,"close":11749,"volume":7164,"rsi_14":57.62,"sma_20":11913.0,"sma_60":11494.13,"sma_120":11491.62},{"date":"2026-07-14","open":11779,"high":11789,"low":11650,"close":11709,"volume":8659,"rsi_14":46.41,"sma_20":11913.75,"sma_60":11505.53,"sma_120":11497.33},{"date":"2026-07-15","open":11311,"high":11311,"low":11247,"close":11247,"volume":18384,"rsi_14":29.63,"sma_20":11892.0,"sma_60":11509.83,"sma_120":11499.08},{"date":"2026-07-16","open":11247,"high":11286,"low":11202,"close":11202,"volume":12040,"rsi_14":28.16,"sma_20":11868.0,"sma_60":11511.33,"sma_120":11501.08},{"date":"2026-07-20","open":11362,"high":11436,"low":11333,"close":11342,"volume":15831,"rsi_14":21.65,"sma_20":11858.25,"sma_60":11515.08,"sma_120":11504.62},{"date":"2026-07-21","open":11297,"high":11302,"low":11238,"close":11282,"volume":6659,"rsi_14":21.32,"sma_20":11843.25,"sma_60":11518.33,"sma_120":11507.96},{"date":"2026-07-22","open":11337,"high":11386,"low":11317,"close":11356,"volume":17774,"rsi_14":25.64,"sma_20":11831.5,"sma_60":11523.0,"sma_120":11510.79},{"date":"2026-07-23","open":11331,"high":11331,"low":11222,"close":11237,"volume":3968,"rsi_14":21.72,"sma_20":11804.5,"sma_60":11527.63,"sma_120":11512.66},{"date":"2026-07-24","open":11261,"high":11261,"low":11148,"close":11182,"volume":6039,"rsi_14":15.3,"sma_20":11773.75,"sma_60":11530.6,"sma_120":11515.75},{"date":"2026-07-27","open":11298,"high":11361,"low":11283,"close":11347,"volume":82451,"rsi_14":24.6,"sma_20":11750.75,"sma_60":11538.4,"sma_120":11519.29},{"date":"2026-07-28","open":11431,"high":11431,"low":11351,"close":11401,"volume":15557,"rsi_14":30.0,"sma_20":11717.75,"sma_60":11547.62,"sma_120":11524.58},{"date":"2026-07-29","open":11629,"high":11639,"low":11446,"close":11515,"volume":20857,"rsi_14":36.54,"sma_20":11692.5,"sma_60":11557.42,"sma_120":11530.91},{"date":"2026-07-30","open":11466,"high":11466,"low":11322,"close":11327,"volume":12215,"rsi_14":33.64,"sma_20":11657.75,"sma_60":11564.38,"sma_120":11535.0},{"date":"2026-07-31","open":11202,"high":11286,"low":11128,"close":11182,"volume":9529,"rsi_14":32.45,"sma_20":11614.0,"sma_60":11568.93,"sma_120":11535.5},{"date":"2026-08-03","open":11291,"high":11291,"low":11182,"close":11192,"volume":7710,"rsi_14":33.33,"sma_20":11565.75,"sma_60":11576.15,"sma_120":11535.0},{"date":"2026-08-04","open":11261,"high":11261,"low":11147,"close":11247,"volume":45640,"rsi_14":36.28,"sma_20":11521.5,"sma_60":11584.62,"sma_120":11534.25},{"date":"2026-08-05","open":11291,"high":11291,"low":11182,"close":11232,"volume":10189,"rsi_14":49.4,"sma_20":11484.0,"sma_60":11591.08,"sma_120":11530.75},{"date":"2026-08-06","open":11193,"high":11287,"low":11193,"close":11287,"volume":10398,"rsi_14":53.39,"sma_20":11452.25,"sma_60":11598.88,"sma_120":11526.66},{"date":"2026-08-07","open":11247,"high":11291,"low":11163,"close":11178,"volume":19692,"rsi_14":43.27,"sma_20":11416.25,"sma_60":11580.38,"sma_120":11508.51},{"date":"2026-08-10","open":11222,"high":11222,"low":11122,"close":11212,"volume":8910,"rsi_14":47.08,"sma_20":11389.75,"sma_60":11584.32,"sma_120":11504.01},{"date":"2026-08-11","open":11297,"high":11307,"low":11257,"close":11287,"volume":11517,"rsi_14":47.08,"sma_20":11366.5,"sma_60":11590.42,"sma_120":11500.71},{"date":"2026-08-12","open":11252,"high":11256,"low":11192,"close":11252,"volume":4476,"rsi_14":50.67,"sma_20":11343.5,"sma_60":11594.2,"sma_120":11498.01},{"date":"2026-08-13","open":11200,"high":11255,"low":11170,"close":11255,"volume":6691,"rsi_14":51.83,"sma_20":11340.75,"sma_60":11600.63,"sma_120":11496.55},{"date":"2026-08-14","open":11260,"high":11315,"low":11250,"close":11310,"volume":8594,"rsi_14":47.94,"sma_20":11318.55,"sma_60":11574.78,"sma_120":11478.7},{"date":"2026-08-18","open":11220,"high":11220,"low":11165,"close":11200,"volume":22347,"rsi_14":39.8,"sma_20":11311.35,"sma_60":11575.5,"sma_120":11475.28},{"date":"2026-08-19","open":11300,"high":11300,"low":11150,"close":11170,"volume":41472,"rsi_14":30.93,"sma_20":11305.65,"sma_60":11576.05,"sma_120":11472.32},{"date":"2026-08-20","open":11375,"high":11450,"low":11341,"close":11425,"volume":10568,"rsi_14":54.9,"sma_20":11308.95,"sma_60":11575.65,"sma_120":11472.11},{"date":"2026-08-21","open":11255,"high":11300,"low":11190,"close":11230,"volume":8413,"rsi_14":52.18,"sma_20":11308.45,"sma_60":11570.75,"sma_120":11470.36},{"date":"2026-08-24","open":11330,"high":11340,"low":11280,"close":11315,"volume":5677,"rsi_14":55.42,"sma_20":11314.95,"sma_60":11571.48,"sma_120":11469.91},{"date":"2026-08-25","open":11375,"high":11375,"low":11331,"close":11370,"volume":4547,"rsi_14":55.42,"sma_20":11316.0,"sma_60":11570.25,"sma_120":11470.24},{"date":"2026-08-26","open":11370,"high":11410,"low":11345,"close":11390,"volume":6585,"rsi_14":56.98,"sma_20":11315.3,"sma_60":11568.6,"sma_120":11467.61},{"date":"2026-08-27","open":11285,"high":11290,"low":11215,"close":11240,"volume":56287,"rsi_14":47.97,"sma_20":11301.35,"sma_60":11563.45,"sma_120":11463.36},{"date":"2026-08-28","open":11185,"high":11185,"low":11115,"close":11135,"volume":4742,"rsi_14":48.13,"sma_20":11291.65,"sma_60":11556.38,"sma_120":11458.52},{"date":"2026-08-31","open":11136,"high":11206,"low":11066,"close":11071,"volume":25351,"rsi_14":44.12,"sma_20":11285.9,"sma_60":11547.82,"sma_120":11453.43},{"date":"2026-09-01","open":11071,"high":11101,"low":11006,"close":11081,"volume":40868,"rsi_14":41.06,"sma_20":11280.15,"sma_60":11536.68,"sma_120":11448.76},{"date":"2026-09-02","open":11161,"high":11161,"low":11071,"close":11081,"volume":8570,"rsi_14":42.29,"sma_20":11271.65,"sma_60":11526.05,"sma_120":11444.2},{"date":"2026-09-03","open":11106,"high":11161,"low":11046,"close":11061,"volume":21205,"rsi_14":41.56,"sma_20":11262.9,"sma_60":11517.82,"sma_120":11439.56},{"date":"2026-09-04","open":11061,"high":11136,"low":11021,"close":11021,"volume":3283,"rsi_14":37.28,"sma_20":11249.45,"sma_60":11505.77,"sma_120":11434.63},{"date":"2026-09-07","open":10941,"high":10941,"low":10816,"close":10856,"volume":8359,"rsi_14":35.56,"sma_20":11233.2,"sma_60":11489.98,"sma_120":11427.2},{"date":"2026-09-08","open":10826,"high":10831,"low":10747,"close":10792,"volume":4244,"rsi_14":34.55,"sma_20":11211.95,"sma_60":11473.45,"sma_120":11418.81},{"date":"2026-09-09","open":10742,"high":10742,"low":10667,"close":10682,"volume":20068,"rsi_14":15.67,"sma_20":11181.5,"sma_60":11454.83,"sma_120":11409.97},{"date":"2026-09-10","open":10682,"high":10682,"low":10642,"close":10682,"volume":7694,"rsi_14":19.1,"sma_20":11152.75,"sma_60":11438.45,"sma_120":11401.18},{"date":"2026-09-11","open":10651,"high":10651,"low":10607,"close":10632,"volume":4276,"rsi_14":9.94,"sma_20":11121.5,"sma_60":11421.48,"sma_120":11392.82},{"date":"2026-09-14","open":10640,"high":10675,"low":10620,"close":10645,"volume":31192,"rsi_14":4.94,"sma_20":11088.0,"sma_60":11404.68,"sma_120":11384.43},{"date":"2026-09-15","open":10645,"high":10759,"low":10645,"close":10759,"volume":14038,"rsi_14":14.92,"sma_20":11065.75,"sma_60":11392.2,"sma_120":11377.29},{"date":"2026-09-16","open":10814,"high":10879,"low":10769,"close":10834,"volume":29172,"rsi_14":25.3,"sma_20":11048.75,"sma_60":11380.22,"sma_120":11370.69},{"date":"2026-09-17","open":10869,"high":10869,"low":10754,"close":10869,"volume":8735,"rsi_14":32.24,"sma_20":11020.75,"sma_60":11368.65,"sma_120":11363.22},{"date":"2026-09-18","open":10869,"high":10889,"low":10824,"close":10859,"volume":6803,"rsi_14":34.75,"sma_20":11002.0,"sma_60":11353.85,"sma_120":11355.12},{"date":"2026-09-21","open":10849,"high":10854,"low":10799,"close":10809,"volume":3811,"rsi_14":34.28,"sma_20":10954.3,"sma_60":11308.6,"sma_120":11330.32},{"date":"2026-09-22","open":10759,"high":10759,"low":10555,"close":10635,"volume":28716,"rsi_14":27.95,"sma_20":10918.95,"sma_60":11290.13,"sma_120":11320.34},{"date":"2026-09-23","open":10655,"high":10660,"low":10585,"close":10660,"volume":6947,"rsi_14":30.43,"sma_20":10883.85,"sma_60":11267.85,"sma_120":11309.2},{"date":"2026-09-28","open":10625,"high":10640,"low":10565,"close":10640,"volume":6365,"rsi_14":31.08,"sma_20":10855.2,"sma_60":11245.88,"sma_120":11299.86},{"date":"2026-09-29","open":10640,"high":10655,"low":10585,"close":10590,"volume":2821,"rsi_14":35.41,"sma_20":10829.3,"sma_60":11223.08,"sma_120":11291.39},{"date":"2026-09-30","open":10575,"high":10625,"low":10550,"close":10550,"volume":6216,"rsi_14":36.52,"sma_20":10804.65,"sma_60":11199.05,"sma_120":11282.29},{"date":"2026-10-01","open":10495,"high":10500,"low":10465,"close":10470,"volume":10315,"rsi_14":37.96,"sma_20":10775.5,"sma_60":11172.05,"sma_120":11274.47},{"date":"2026-10-02","open":10371,"high":10450,"low":10296,"close":10341,"volume":78818,"rsi_14":32.44,"sma_20":10739.85,"sma_60":11143.3,"sma_120":11265.81},{"date":"2026-10-06","open":10286,"high":10291,"low":10241,"close":10276,"volume":6611,"rsi_14":31.87,"sma_20":10701.95,"sma_60":11115.92,"sma_120":11257.69},{"date":"2026-10-07","open":10331,"high":10331,"low":10266,"close":10281,"volume":2282,"rsi_14":29.14,"sma_20":10666.3,"sma_60":11089.62,"sma_120":11249.83},{"date":"2026-10-08","open":10281,"high":10301,"low":10256,"close":10276,"volume":17216,"rsi_14":18.3,"sma_20":10638.6,"sma_60":11064.23,"sma_120":11241.88},{"date":"2026-10-12","open":10390,"high":10445,"low":10356,"close":10356,"volume":1345,"rsi_14":18.83,"sma_20":10618.15,"sma_60":11041.58,"sma_120":11235.46},{"date":"2026-10-13","open":10425,"high":10555,"low":10420,"close":10550,"volume":23752,"rsi_14":32.8,"sma_20":10612.95,"sma_60":11022.02,"sma_120":11230.75},{"date":"2026-10-14","open":10525,"high":10525,"low":10455,"close":10505,"volume":1756,"rsi_14":30.65,"sma_20":10604.0,"sma_60":11001.87,"sma_120":11225.83},{"date":"2026-10-15","open":10720,"high":10850,"low":10720,"close":10815,"volume":33416,"rsi_14":49.0,"sma_20":10613.0,"sma_60":10994.57,"sma_120":11223.81},{"date":"2026-10-16","open":10820,"high":10910,"low":10790,"close":10790,"volume":14202,"rsi_14":55.66,"sma_20":10618.75,"sma_60":10987.6,"sma_120":11220.56},{"date":"2026-10-19","open":10850,"high":10910,"low":10825,"close":10835,"volume":4316,"rsi_14":56.44,"sma_20":10621.0,"sma_60":10979.08,"sma_120":11217.64},{"date":"2026-10-20","open":10835,"high":10835,"low":10760,"close":10815,"volume":16971,"rsi_14":56.44,"sma_20":10618.5,"sma_60":10971.22,"sma_120":11214.81},{"date":"2026-10-21","open":10875,"high":10950,"low":10875,"close":10905,"volume":13338,"rsi_14":62.23,"sma_20":10618.75,"sma_60":10963.62,"sma_120":11212.81},{"date":"2026-10-22","open":10905,"high":10945,"low":10875,"close":10885,"volume":17268,"rsi_14":63.32,"sma_20":10618.5,"sma_60":10957.65,"sma_120":11211.62},{"date":"2026-10-23","open":11145,"high":11145,"low":11030,"close":11075,"volume":10249,"rsi_14":72.91,"sma_20":10630.25,"sma_60":10955.77,"sma_120":11211.65}],"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 미국고배당다우존스TOP10","phase":"above-fold","symbol_resolved":true}