{"status":"ok","report":{"price_analysis":{"current":12125.0,"change_1d":-1.7,"change_7d":-5.1,"change_30d":-16.7,"high_30d":15000.0,"low_30d":11825.0,"position_in_range":9.0,"support":12142.5,"resistance":14682.5},"summary":"KODEX 코리아소버린AI(0115E0)은(는) KRX 코리아 소버린 AI 지수를 추종하는 ETF입니다, 순자산 712억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-519.17)가 시그널선(-390.76)을 하회합니다(데드크로스). 현재가가 SMA20(13402)과 SMA60(13909) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11738~15067 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.679860302677525,"macd":-519.1690422907104,"macd_signal":-390.7590380970636,"sma_20":13402.5,"sma_60":13908.883333333333,"bb_upper":15066.863241603227,"bb_lower":11738.136758396773,"atr_14":492.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -381.00, 기관 순매수 1.30만. 30일 누적: 외국인 -1.21만, 기관 13.67만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-381.0,"institutional_flow":13042.0,"data":[{"date":"2026-10-23","foreign_net":-127.0,"institution_net":2505.0,"retail_net":-2378.0},{"date":"2026-10-22","foreign_net":-1346.0,"institution_net":3638.0,"retail_net":-2292.0},{"date":"2026-10-21","foreign_net":-246.0,"institution_net":2721.0,"retail_net":-2475.0},{"date":"2026-10-20","foreign_net":-514.0,"institution_net":592.0,"retail_net":-78.0},{"date":"2026-10-19","foreign_net":1852.0,"institution_net":3586.0,"retail_net":-5438.0},{"date":"2026-10-16","foreign_net":-212.0,"institution_net":-11735.0,"retail_net":11947.0},{"date":"2026-10-15","foreign_net":-1066.0,"institution_net":5043.0,"retail_net":-3977.0},{"date":"2026-10-14","foreign_net":740.0,"institution_net":-1168.0,"retail_net":428.0},{"date":"2026-10-13","foreign_net":-1122.0,"institution_net":6567.0,"retail_net":-5445.0},{"date":"2026-10-12","foreign_net":831.0,"institution_net":4565.0,"retail_net":-5396.0},{"date":"2026-10-08","foreign_net":-5402.0,"institution_net":11592.0,"retail_net":-6190.0},{"date":"2026-10-07","foreign_net":39.0,"institution_net":1261.0,"retail_net":-1300.0},{"date":"2026-10-06","foreign_net":-863.0,"institution_net":9222.0,"retail_net":-8359.0},{"date":"2026-10-02","foreign_net":-481.0,"institution_net":709.0,"retail_net":-228.0},{"date":"2026-10-01","foreign_net":-1254.0,"institution_net":25068.0,"retail_net":-23814.0},{"date":"2026-09-30","foreign_net":1260.0,"institution_net":8704.0,"retail_net":-9964.0},{"date":"2026-09-29","foreign_net":539.0,"institution_net":1435.0,"retail_net":-1974.0},{"date":"2026-09-28","foreign_net":50.0,"institution_net":4907.0,"retail_net":-4957.0},{"date":"2026-09-23","foreign_net":-2170.0,"institution_net":5160.0,"retail_net":-2990.0},{"date":"2026-09-22","foreign_net":1307.0,"institution_net":2298.0,"retail_net":-3605.0},{"date":"2026-09-21","foreign_net":-95.0,"institution_net":3150.0,"retail_net":-3055.0},{"date":"2026-09-18","foreign_net":-3695.0,"institution_net":6397.0,"retail_net":-2702.0},{"date":"2026-09-17","foreign_net":3484.0,"institution_net":15291.0,"retail_net":-18775.0},{"date":"2026-09-16","foreign_net":-2927.0,"institution_net":-11067.0,"retail_net":13994.0},{"date":"2026-09-15","foreign_net":-7214.0,"institution_net":8732.0,"retail_net":-1518.0},{"date":"2026-09-14","foreign_net":3360.0,"institution_net":-1074.0,"retail_net":-2286.0},{"date":"2026-09-11","foreign_net":4124.0,"institution_net":-4181.0,"retail_net":57.0},{"date":"2026-09-10","foreign_net":852.0,"institution_net":1614.0,"retail_net":-2466.0},{"date":"2026-09-09","foreign_net":-6693.0,"institution_net":14989.0,"retail_net":-8296.0},{"date":"2026-09-08","foreign_net":4908.0,"institution_net":16197.0,"retail_net":-21105.0}],"periods":{"d1":{"foreign_net":-127.0,"institution_net":2505.0,"retail_net":-2378.0},"d3":{"foreign_net":-1719.0,"institution_net":8864.0,"retail_net":-7145.0},"d7":{"foreign_net":-1659.0,"institution_net":6350.0,"retail_net":-4691.0},"d14":{"foreign_net":-7917.0,"institution_net":39098.0,"retail_net":-31181.0},"d30":{"foreign_net":-12081.0,"institution_net":136718.0,"retail_net":-124637.0}}},"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":28,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.7,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.7,"unit":"%","percentile":28,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5114,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.51,"summary":"배당수익률 0.51%","metrics":[{"name":"배당수익률","value":0.51,"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":"2026-10-24T00:26:19.663546+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"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":"KRX 코리아 소버린 AI 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":71200000000.0,"aum_display":"712억","dividend_yield":null,"tracking_error":0.53,"holdings":[{"ticker":"035420","name":"NAVER","weight":21.58},{"ticker":"017670","name":"SK텔레콤","weight":7.26},{"ticker":"064400","name":"LG씨엔에스","weight":5.94},{"ticker":"000660","name":"SK하이닉스","weight":5.39},{"ticker":"181710","name":"NHN","weight":5.2},{"ticker":"030520","name":"한글과컴퓨터","weight":4.94},{"ticker":"005930","name":"삼성전자","weight":4.6},{"ticker":"010120","name":"LS ELECTRIC","weight":4.21},{"ticker":"032640","name":"LG유플러스","weight":3.74},{"ticker":"034020","name":"두산에너빌리티","weight":3.59}],"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":12125.0,"change_pct":-1.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-10-21","close":10087.3223},{"date":"2025-10-22","close":10147.0391},{"date":"2025-10-23","close":10092.2979},{"date":"2025-10-24","close":10331.1689},{"date":"2025-10-27","close":10520.2754},{"date":"2025-10-28","close":10550.1338},{"date":"2025-10-29","close":10878.582},{"date":"2025-10-30","close":10739.2402},{"date":"2025-10-31","close":10933.3232},{"date":"2025-11-03","close":11361.3008},{"date":"2025-11-04","close":11152.2881},{"date":"2025-11-05","close":10813.8877},{"date":"2025-11-06","close":10694.4521},{"date":"2025-11-07","close":10420.7461},{"date":"2025-11-10","close":10749.1934},{"date":"2025-11-11","close":10789.0049},{"date":"2025-11-12","close":10913.417},{"date":"2025-11-13","close":10978.1113},{"date":"2025-11-14","close":10525.252},{"date":"2025-11-17","close":10759.1465},{"date":"2025-11-18","close":10395.8643},{"date":"2025-11-19","close":10321.2158},{"date":"2025-11-20","close":10619.8047},{"date":"2025-11-21","close":10291.3574},{"date":"2025-11-24","close":10281.4043},{"date":"2025-11-25","close":10321.2158},{"date":"2025-11-26","close":10604.875},{"date":"2025-11-27","close":10555.1104},{"date":"2025-11-28","close":10440.6514},{"date":"2025-12-01","close":10321.2158},{"date":"2025-12-02","close":10455.5811},{"date":"2025-12-03","close":10565.0635},{"date":"2025-12-04","close":10594.9219},{"date":"2025-12-05","close":10774.0762},{"date":"2025-12-08","close":10754.1699},{"date":"2025-12-09","close":10699.4287},{"date":"2025-12-10","close":10684.499},{"date":"2025-12-11","close":10649.6641},{"date":"2025-12-12","close":10714.3574},{"date":"2025-12-15","close":10530.2285},{"date":"2025-12-16","close":10316.2402},{"date":"2025-12-17","close":10316.2402},{"date":"2025-12-18","close":10241.5928},{"date":"2025-12-19","close":10306.2871},{"date":"2025-12-22","close":10455.5811},{"date":"2025-12-23","close":10465.5342},{"date":"2025-12-24","close":10445.6289},{"date":"2025-12-26","close":10346.0986},{"date":"2025-12-29","close":10550.1348},{"date":"2025-12-30","close":10495.3926},{"date":"2026-01-02","close":10808.9111},{"date":"2026-01-05","close":11042.8057},{"date":"2026-01-06","close":11271.7236},{"date":"2026-01-07","close":11087.5947},{"date":"2026-01-08","close":11107.5},{"date":"2026-01-09","close":11047.7822},{"date":"2026-01-12","close":11172.1943},{"date":"2026-01-13","close":11356.3232},{"date":"2026-01-14","close":11445.9004},{"date":"2026-01-15","close":11545.4297},{"date":"2026-01-16","close":11635.0059},{"date":"2026-01-19","close":11724.584},{"date":"2026-01-20","close":11724.584},{"date":"2026-01-21","close":11605.1475},{"date":"2026-01-22","close":11699.7012},{"date":"2026-01-23","close":12043.0771},{"date":"2026-01-26","close":12053.0312},{"date":"2026-01-27","close":12565.6084},{"date":"2026-01-28","close":12685.0439},{"date":"2026-01-29","close":12874.1494},{"date":"2026-01-30","close":12814.4326},{"date":"2026-02-02","close":12152.5605},{"date":"2026-02-03","close":12749.7373},{"date":"2026-02-04","close":12983.6318},{"date":"2026-02-05","close":12550.6787},{"date":"2026-02-06","close":12247.1143},{"date":"2026-02-09","close":12709.9258},{"date":"2026-02-10","close":12704.9492},{"date":"2026-02-11","close":12819.4082},{"date":"2026-02-12","close":13023.4443},{"date":"2026-02-13","close":13103.0674},{"date":"2026-02-19","close":13401.6562},{"date":"2026-02-20","close":13560.9043},{"date":"2026-02-23","close":13555.9277},{"date":"2026-02-24","close":13700.2451},{"date":"2026-02-25","close":13824.6572},{"date":"2026-02-26","close":14382.0225},{"date":"2026-02-27","close":14352.1631},{"date":"2026-03-03","close":13336.9619},{"date":"2026-03-04","close":11739.5127},{"date":"2026-03-05","close":12983.6318},{"date":"2026-03-06","close":13242.4092},{"date":"2026-03-09","close":12769.6436},{"date":"2026-03-10","close":13242.4092},{"date":"2026-03-11","close":13212.5508},{"date":"2026-03-12","close":13137.9033},{"date":"2026-03-13","close":13331.9854},{"date":"2026-03-16","close":13202.5967},{"date":"2026-03-17","close":13436.4912},{"date":"2026-03-18","close":13809.7275},{"date":"2026-03-19","close":13655.4561},{"date":"2026-03-20","close":13884.375},{"date":"2026-03-23","close":13068.2324},{"date":"2026-03-24","close":13182.6914},{"date":"2026-03-25","close":13446.4453},{"date":"2026-03-26","close":13088.1387},{"date":"2026-03-27","close":13078.1855},{"date":"2026-03-30","close":12734.8086},{"date":"2026-03-31","close":12237.1611},{"date":"2026-04-01","close":13008.5146},{"date":"2026-04-02","close":12331.7139},{"date":"2026-04-03","close":12495.9375},{"date":"2026-04-06","close":12550.6787},{"date":"2026-04-07","close":12545.7021},{"date":"2026-04-08","close":13331.9854},{"date":"2026-04-09","close":13356.8682},{"date":"2026-04-10","close":13486.2568},{"date":"2026-04-13","close":13471.3271},{"date":"2026-04-14","close":13834.6104},{"date":"2026-04-15","close":14237.7051},{"date":"2026-04-16","close":14496.4814},{"date":"2026-04-17","close":14401.9287},{"date":"2026-04-20","close":14446.7168},{"date":"2026-04-21","close":14541.2695},{"date":"2026-04-22","close":14775.165},{"date":"2026-04-23","close":14819.9531},{"date":"2026-04-24","close":15068.7764},{"date":"2026-04-27","close":15516.6602},{"date":"2026-04-28","close":15526.6133},{"date":"2026-04-29","close":15522.6211},{"date":"2026-04-30","close":15377.9229},{"date":"2026-05-04","close":15622.4131},{"date":"2026-05-06","close":16001.6221},{"date":"2026-05-07","close":16026.5703},{"date":"2026-05-08","close":16006.6113},{"date":"2026-05-11","close":15991.6426},{"date":"2026-05-12","close":15946.7363},{"date":"2026-05-13","close":15966.6953},{"date":"2026-05-14","close":16276.0498},{"date":"2026-05-15","close":15672.3086},{"date":"2026-05-18","close":15397.8809},{"date":"2026-05-19","close":14729.2764},{"date":"2026-05-20","close":14509.7344},{"date":"2026-05-21","close":15467.7354},{"date":"2026-05-22","close":15841.9551},{"date":"2026-05-26","close":15981.6641},{"date":"2026-05-27","close":16066.4863},{"date":"2026-05-28","close":15836.9658},{"date":"2026-05-29","close":17134.2598},{"date":"2026-06-01","close":18710.9707},{"date":"2026-06-02","close":18291.8457},{"date":"2026-06-04","close":17463.5723},{"date":"2026-06-05","close":16730.1016},{"date":"2026-06-08","close":15966.6953},{"date":"2026-06-09","close":16271.0596},{"date":"2026-06-10","close":15652.3506},{"date":"2026-06-11","close":15602.4551},{"date":"2026-06-12","close":16570.4355},{"date":"2026-06-15","close":16730.1016},{"date":"2026-06-16","close":16620.332},{"date":"2026-06-17","close":16620.332},{"date":"2026-06-18","close":16325.9453},{"date":"2026-06-19","close":16081.4551},{"date":"2026-06-22","close":15861.9131},{"date":"2026-06-23","close":14569.6094},{"date":"2026-06-24","close":14509.7344},{"date":"2026-06-25","close":14614.5156},{"date":"2026-06-26","close":14090.6084},{"date":"2026-06-29","close":14749.2344},{"date":"2026-06-30","close":14829.0674},{"date":"2026-07-01","close":14988.7344},{"date":"2026-07-02","close":14285.2021},{"date":"2026-07-03","close":14350.0674},{"date":"2026-07-06","close":14190.4004},{"date":"2026-07-07","close":13970.8584},{"date":"2026-07-08","close":13392.0654},{"date":"2026-07-09","close":13287.2842},{"date":"2026-07-10","close":13811.1914},{"date":"2026-07-13","close":13122.627},{"date":"2026-07-14","close":12943.002},{"date":"2026-07-15","close":13601.6279},{"date":"2026-07-16","close":13332.1904},{"date":"2026-07-20","close":12648.6162},{"date":"2026-07-21","close":12947.9912},{"date":"2026-07-22","close":13247.3672},{"date":"2026-07-23","close":14210.3584},{"date":"2026-07-24","close":13601.6279},{"date":"2026-07-27","close":13960.8789},{"date":"2026-07-28","close":12683.543},{"date":"2026-07-29","close":11985.0},{"date":"2026-07-30","close":11815.0},{"date":"2026-07-31","close":12915.0},{"date":"2026-08-03","close":12905.0},{"date":"2026-08-04","close":13755.0},{"date":"2026-08-05","close":14225.0},{"date":"2026-08-06","close":13945.0},{"date":"2026-08-07","close":13575.0},{"date":"2026-08-10","close":13770.0},{"date":"2026-08-11","close":14160.0},{"date":"2026-08-12","close":14445.0},{"date":"2026-08-13","close":14860.0},{"date":"2026-08-14","close":15335.0},{"date":"2026-08-18","close":14800.0},{"date":"2026-08-19","close":14510.0},{"date":"2026-08-20","close":14795.0},{"date":"2026-08-21","close":14755.0},{"date":"2026-08-24","close":14670.0},{"date":"2026-08-25","close":14600.0},{"date":"2026-08-26","close":14760.0},{"date":"2026-08-27","close":14940.0},{"date":"2026-08-28","close":15020.0},{"date":"2026-08-31","close":15000.0},{"date":"2026-09-01","close":14785.0},{"date":"2026-09-02","close":14275.0},{"date":"2026-09-03","close":14120.0},{"date":"2026-09-04","close":14585.0},{"date":"2026-09-07","close":15000.0},{"date":"2026-09-08","close":14550.0},{"date":"2026-09-09","close":14485.0},{"date":"2026-09-10","close":14475.0},{"date":"2026-09-11","close":14300.0},{"date":"2026-09-14","close":14050.0},{"date":"2026-09-15","close":13970.0},{"date":"2026-09-16","close":13840.0},{"date":"2026-09-17","close":13835.0},{"date":"2026-09-18","close":14020.0},{"date":"2026-09-21","close":14010.0},{"date":"2026-09-22","close":14210.0},{"date":"2026-09-23","close":14030.0},{"date":"2026-09-28","close":14150.0},{"date":"2026-09-29","close":14035.0},{"date":"2026-09-30","close":14020.0},{"date":"2026-10-01","close":14300.0},{"date":"2026-10-02","close":14410.0},{"date":"2026-10-06","close":14560.0},{"date":"2026-10-07","close":14160.0},{"date":"2026-10-08","close":13890.0},{"date":"2026-10-12","close":13335.0},{"date":"2026-10-13","close":13050.0},{"date":"2026-10-14","close":13040.0},{"date":"2026-10-15","close":12165.0},{"date":"2026-10-16","close":12525.0},{"date":"2026-10-19","close":12770.0},{"date":"2026-10-20","close":12375.0},{"date":"2026-10-21","close":12570.0},{"date":"2026-10-22","close":12330.0},{"date":"2026-10-23","close":11930.0}],"chart_data":[{"date":"2025-10-21","open":10271,"high":10326,"low":10053,"close":10087,"volume":5073875},{"date":"2025-10-22","open":10088,"high":10147,"low":9909,"close":10147,"volume":1623511},{"date":"2025-10-23","open":10038,"high":10171,"low":9993,"close":10092,"volume":2213227},{"date":"2025-10-24","open":10231,"high":10331,"low":10221,"close":10331,"volume":2255127},{"date":"2025-10-27","open":10471,"high":10520,"low":10411,"close":10520,"volume":1800089},{"date":"2025-10-28","open":10496,"high":10580,"low":10452,"close":10550,"volume":1809202},{"date":"2025-10-29","open":10685,"high":10879,"low":10585,"close":10879,"volume":2877348},{"date":"2025-10-30","open":10883,"high":10918,"low":10674,"close":10739,"volume":1952051},{"date":"2025-10-31","open":10834,"high":10983,"low":10776,"close":10933,"volume":1575849},{"date":"2025-11-03","open":11197,"high":11406,"low":11152,"close":11361,"volume":4099028},{"date":"2025-11-04","open":11391,"high":11396,"low":11127,"close":11152,"volume":3822260},{"date":"2025-11-05","open":10913,"high":10928,"low":10321,"close":10814,"volume":2528514},{"date":"2025-11-06","open":11018,"high":11062,"low":10584,"close":10694,"volume":2833049},{"date":"2025-11-07","open":10396,"high":10694,"low":10271,"close":10421,"volume":1631399,"rsi_14":56.42},{"date":"2025-11-10","open":10549,"high":10774,"low":10448,"close":10749,"volume":1605699,"rsi_14":61.3},{"date":"2025-11-11","open":10903,"high":11047,"low":10714,"close":10789,"volume":1523555,"rsi_14":61.05},{"date":"2025-11-12","open":10824,"high":10923,"low":10754,"close":10913,"volume":817591,"rsi_14":63.78},{"date":"2025-11-13","open":10903,"high":10993,"low":10824,"close":10978,"volume":650642,"rsi_14":61.53},{"date":"2025-11-14","open":10649,"high":10699,"low":10495,"close":10525,"volume":949978,"rsi_14":50.08},{"date":"2025-11-17","open":10659,"high":10769,"low":10589,"close":10759,"volume":347184,"rsi_14":53.21,"sma_20":10671.5},{"date":"2025-11-18","open":10569,"high":10709,"low":10351,"close":10396,"volume":486184,"rsi_14":42.71,"sma_20":10686.95},{"date":"2025-11-19","open":10396,"high":10396,"low":10003,"close":10321,"volume":661591,"rsi_14":43.56,"sma_20":10695.7},{"date":"2025-11-20","open":10710,"high":10745,"low":10521,"close":10620,"volume":872805,"rsi_14":45.31,"sma_20":10722.05},{"date":"2025-11-21","open":10096,"high":10311,"low":10092,"close":10291,"volume":560696,"rsi_14":33.53,"sma_20":10720.05},{"date":"2025-11-24","open":10451,"high":10451,"low":10241,"close":10281,"volume":386641,"rsi_14":35.72,"sma_20":10708.1},{"date":"2025-11-25","open":10564,"high":10564,"low":10271,"close":10321,"volume":485953,"rsi_14":41.04,"sma_20":10696.7},{"date":"2025-11-26","open":10477,"high":10620,"low":10337,"close":10605,"volume":456701,"rsi_14":48.46,"sma_20":10683.0},{"date":"2025-11-27","open":10655,"high":10734,"low":10535,"close":10555,"volume":433962,"rsi_14":53.48,"sma_20":10676.3},{"date":"2025-11-28","open":10645,"high":10645,"low":10406,"close":10441,"volume":401222,"rsi_14":44.67,"sma_20":10654.15},{"date":"2025-12-01","open":10510,"high":10535,"low":10281,"close":10321,"volume":531615,"rsi_14":41.65,"sma_20":10604.6},{"date":"2025-12-02","open":10356,"high":10461,"low":10356,"close":10456,"volume":396575,"rsi_14":41.9,"sma_20":10572.25},{"date":"2025-12-03","open":10500,"high":10612,"low":10456,"close":10565,"volume":438650,"rsi_14":42.92,"sma_20":10562.3},{"date":"2025-12-04","open":10615,"high":10615,"low":10471,"close":10595,"volume":385817,"rsi_14":52.8,"sma_20":10559.85},{"date":"2025-12-05","open":10610,"high":10779,"low":10600,"close":10774,"volume":538132,"rsi_14":51.58,"sma_20":10580.05},{"date":"2025-12-08","open":10779,"high":10779,"low":10625,"close":10754,"volume":419045,"rsi_14":61.72,"sma_20":10582.85},{"date":"2025-12-09","open":10704,"high":10734,"low":10650,"close":10699,"volume":549568,"rsi_14":62.43,"sma_20":10580.9},{"date":"2025-12-10","open":10749,"high":10779,"low":10660,"close":10684,"volume":481284,"rsi_14":54.02,"sma_20":10572.0},{"date":"2025-12-11","open":10799,"high":10819,"low":10625,"close":10650,"volume":676680,"rsi_14":67.8,"sma_20":10558.1},{"date":"2025-12-12","open":10660,"high":10744,"low":10645,"close":10714,"volume":367110,"rsi_14":70.1,"sma_20":10570.1},{"date":"2025-12-15","open":10550,"high":10605,"low":10485,"close":10530,"volume":227969,"rsi_14":59.6,"sma_20":10561.15},{"date":"2025-12-16","open":10525,"high":10535,"low":10306,"close":10316,"volume":311039,"rsi_14":40.67,"sma_20":10559.6},{"date":"2025-12-17","open":10386,"high":10386,"low":10261,"close":10316,"volume":136004,"rsi_14":40.62,"sma_20":10561.8},{"date":"2025-12-18","open":10202,"high":10281,"low":10117,"close":10242,"volume":85000,"rsi_14":41.94,"sma_20":10545.35},{"date":"2025-12-19","open":10361,"high":10361,"low":10217,"close":10306,"volume":144459,"rsi_14":49.37,"sma_20":10548.55},{"date":"2025-12-22","open":10436,"high":10490,"low":10421,"close":10456,"volume":139496,"rsi_14":50.0,"sma_20":10559.75},{"date":"2025-12-23","open":10480,"high":10535,"low":10451,"close":10466,"volume":357384,"rsi_14":45.45,"sma_20":10569.45},{"date":"2025-12-24","open":10485,"high":10490,"low":10406,"close":10446,"volume":170900,"rsi_14":43.12,"sma_20":10564.0},{"date":"2025-12-26","open":10446,"high":10461,"low":10296,"close":10346,"volume":267752,"rsi_14":28.71,"sma_20":10553.5},{"date":"2025-12-29","open":10381,"high":10565,"low":10371,"close":10550,"volume":158188,"rsi_14":41.42,"sma_20":10559.0},{"date":"2025-12-30","open":10585,"high":10585,"low":10495,"close":10495,"volume":196939,"rsi_14":41.42,"sma_20":10567.75},{"date":"2026-01-02","open":10540,"high":10844,"low":10480,"close":10809,"volume":316118,"rsi_14":54.18,"sma_20":10585.5},{"date":"2026-01-05","open":10933,"high":11063,"low":10928,"close":11043,"volume":414233,"rsi_14":61.65,"sma_20":10609.5},{"date":"2026-01-06","open":11058,"high":11282,"low":10968,"close":11272,"volume":643450,"rsi_14":65.05,"sma_20":10643.5},{"date":"2026-01-07","open":11297,"high":11351,"low":10958,"close":11088,"volume":345714,"rsi_14":65.05,"sma_20":10659.25},{"date":"2026-01-08","open":11078,"high":11172,"low":11008,"close":11108,"volume":271778,"rsi_14":73.87,"sma_20":10677.0},{"date":"2026-01-09","open":11088,"high":11132,"low":10938,"close":11048,"volume":215602,"rsi_14":71.3,"sma_20":10694.5},{"date":"2026-01-12","open":11132,"high":11232,"low":11038,"close":11172,"volume":272268,"rsi_14":76.34,"sma_20":10719.0},{"date":"2026-01-13","open":11232,"high":11356,"low":11232,"close":11356,"volume":267667,"rsi_14":77.84,"sma_20":10754.5},{"date":"2026-01-14","open":11421,"high":11491,"low":11366,"close":11446,"volume":251468,"rsi_14":77.11,"sma_20":10791.25},{"date":"2026-01-15","open":11446,"high":11590,"low":11421,"close":11545,"volume":278383,"rsi_14":78.18,"sma_20":10842.25,"sma_60":10691.63},{"date":"2026-01-16","open":11705,"high":11779,"low":11570,"close":11635,"volume":373208,"rsi_14":79.95,"sma_20":10908.5,"sma_60":10718.35},{"date":"2026-01-19","open":11635,"high":11725,"low":11565,"close":11725,"volume":293344,"rsi_14":84.89,"sma_20":10979.25,"sma_60":10745.58},{"date":"2026-01-20","open":11725,"high":11824,"low":11535,"close":11725,"volume":238247,"rsi_14":83.15,"sma_20":11053.75,"sma_60":10773.72},{"date":"2026-01-21","open":11451,"high":11645,"low":11451,"close":11605,"volume":349002,"rsi_14":80.22,"sma_20":11119.0,"sma_60":10795.87},{"date":"2026-01-22","open":11749,"high":11824,"low":11645,"close":11700,"volume":160302,"rsi_14":77.54,"sma_20":11181.5,"sma_60":10816.45},{"date":"2026-01-23","open":11725,"high":12083,"low":11720,"close":12043,"volume":343916,"rsi_14":78.96,"sma_20":11260.75,"sma_60":10842.3},{"date":"2026-01-26","open":12073,"high":12088,"low":11954,"close":12053,"volume":419612,"rsi_14":75.91,"sma_20":11341.5,"sma_60":10862.83},{"date":"2026-01-27","open":12108,"high":12571,"low":12093,"close":12566,"volume":1067866,"rsi_14":90.24,"sma_20":11453.0,"sma_60":10894.27},{"date":"2026-01-28","open":12645,"high":12685,"low":12486,"close":12685,"volume":475620,"rsi_14":90.75,"sma_20":11560.25,"sma_60":10924.47},{"date":"2026-01-29","open":12735,"high":12874,"low":12451,"close":12874,"volume":387356,"rsi_14":94.22,"sma_20":11679.75,"sma_60":10950.7},{"date":"2026-01-30","open":12804,"high":12989,"low":12685,"close":12814,"volume":408257,"rsi_14":91.04,"sma_20":11780.5,"sma_60":10979.42},{"date":"2026-02-02","open":12571,"high":12720,"low":12053,"close":12153,"volume":530223,"rsi_14":66.06,"sma_20":11836.25,"sma_60":11002.68},{"date":"2026-02-03","open":12566,"high":12750,"low":12431,"close":12750,"volume":191578,"rsi_14":71.83,"sma_20":11910.5,"sma_60":11037.95},{"date":"2026-02-04","open":12660,"high":12984,"low":12660,"close":12984,"volume":179198,"rsi_14":73.05,"sma_20":12005.75,"sma_60":11081.68},{"date":"2026-02-05","open":12770,"high":12819,"low":12416,"close":12551,"volume":121998,"rsi_14":63.22,"sma_20":12078.25,"sma_60":11112.7},{"date":"2026-02-06","open":12172,"high":12287,"low":11819,"close":12247,"volume":242515,"rsi_14":57.1,"sma_20":12138.5,"sma_60":11137.97},{"date":"2026-02-09","open":12620,"high":12742,"low":12546,"close":12710,"volume":131718,"rsi_14":61.9,"sma_20":12215.75,"sma_60":11168.92},{"date":"2026-02-10","open":12834,"high":12834,"low":12605,"close":12705,"volume":107936,"rsi_14":63.66,"sma_20":12283.5,"sma_60":11198.7},{"date":"2026-02-11","open":12780,"high":12904,"low":12635,"close":12819,"volume":97901,"rsi_14":63.84,"sma_20":12352.5,"sma_60":11237.95},{"date":"2026-02-12","open":12959,"high":13063,"low":12889,"close":13023,"volume":279067,"rsi_14":62.55,"sma_20":12426.75,"sma_60":11276.72},{"date":"2026-02-13","open":13004,"high":13237,"low":12989,"close":13103,"volume":386809,"rsi_14":63.2,"sma_20":12500.5,"sma_60":11322.87},{"date":"2026-02-19","open":13252,"high":13456,"low":13193,"close":13402,"volume":520792,"rsi_14":61.11,"sma_20":12584.75,"sma_60":11375.27},{"date":"2026-02-20","open":13481,"high":13611,"low":13372,"close":13561,"volume":438562,"rsi_14":61.52,"sma_20":12677.0,"sma_60":11425.37},{"date":"2026-02-23","open":13680,"high":13725,"low":13441,"close":13556,"volume":245254,"rsi_14":59.42,"sma_20":12775.0,"sma_60":11480.85},{"date":"2026-02-24","open":13556,"high":13735,"low":13417,"close":13700,"volume":115991,"rsi_14":61.96,"sma_20":12875.5,"sma_60":11538.92},{"date":"2026-02-25","open":13845,"high":13874,"low":13631,"close":13825,"volume":233273,"rsi_14":76.42,"sma_20":12965.0,"sma_60":11598.4},{"date":"2026-02-26","open":13984,"high":14382,"low":13984,"close":14382,"volume":250540,"rsi_14":76.11,"sma_20":13082.0,"sma_60":11662.5},{"date":"2026-02-27","open":14282,"high":14506,"low":14158,"close":14352,"volume":274485,"rsi_14":73.42,"sma_20":13171.75,"sma_60":11726.08},{"date":"2026-03-03","open":14093,"high":14123,"low":13302,"close":13337,"volume":425699,"rsi_14":60.15,"sma_20":13201.35,"sma_60":11773.53},{"date":"2026-03-04","open":12746,"high":13039,"low":11611,"close":11740,"volume":858233,"rsi_14":44.2,"sma_20":13141.55,"sma_60":11796.35},{"date":"2026-03-05","open":13049,"high":13194,"low":12741,"close":12984,"volume":345620,"rsi_14":51.88,"sma_20":13146.95,"sma_60":11837.65},{"date":"2026-03-06","open":12790,"high":13257,"low":12670,"close":13242,"volume":145119,"rsi_14":54.04,"sma_20":13198.55,"sma_60":11881.43},{"date":"2026-03-09","open":12417,"high":12770,"low":12247,"close":12770,"volume":316737,"rsi_14":49.12,"sma_20":13196.55,"sma_60":11916.85},{"date":"2026-03-10","open":13317,"high":13377,"low":12968,"close":13242,"volume":133352,"rsi_14":51.2,"sma_20":13206.4,"sma_60":11957.13},{"date":"2026-03-11","open":13517,"high":13537,"low":13044,"close":13213,"volume":81879,"rsi_14":50.36,"sma_20":13236.5,"sma_60":11997.25},{"date":"2026-03-12","open":13148,"high":13342,"low":13128,"close":13138,"volume":74574,"rsi_14":47.39,"sma_20":13278.15,"sma_60":12037.05},{"date":"2026-03-13","open":12963,"high":13367,"low":12889,"close":13332,"volume":81078,"rsi_14":47.67,"sma_20":13306.25,"sma_60":12080.33},{"date":"2026-03-16","open":13333,"high":13383,"low":13034,"close":13203,"volume":104880,"rsi_14":46.74,"sma_20":13328.1,"sma_60":12122.03},{"date":"2026-03-17","open":13511,"high":13630,"low":13426,"close":13436,"volume":82877,"rsi_14":47.47,"sma_20":13355.9,"sma_60":12166.55},{"date":"2026-03-18","open":13670,"high":13815,"low":13640,"close":13810,"volume":118358,"rsi_14":49.41,"sma_20":13392.15,"sma_60":12220.38},{"date":"2026-03-19","open":13541,"high":13765,"low":13501,"close":13655,"volume":49884,"rsi_14":43.74,"sma_20":13416.65,"sma_60":12275.22},{"date":"2026-03-20","open":13814,"high":13908,"low":13729,"close":13884,"volume":46539,"rsi_14":45.92,"sma_20":13437.65,"sma_60":12333.88},{"date":"2026-03-23","open":13481,"high":13481,"low":12988,"close":13068,"volume":117747,"rsi_14":47.86,"sma_20":13409.8,"sma_60":12380.18},{"date":"2026-03-24","open":13586,"high":13586,"low":12889,"close":13183,"volume":70687,"rsi_14":65.04,"sma_20":13387.95,"sma_60":12427.32},{"date":"2026-03-25","open":13451,"high":13586,"low":13387,"close":13446,"volume":41034,"rsi_14":56.06,"sma_20":13372.0,"sma_60":12476.33},{"date":"2026-03-26","open":13446,"high":13446,"low":13023,"close":13088,"volume":57857,"rsi_14":48.03,"sma_20":13331.9,"sma_60":12519.22},{"date":"2026-03-27","open":12785,"high":13083,"low":12565,"close":13078,"volume":54357,"rsi_14":54.46,"sma_20":13263.3,"sma_60":12562.27},{"date":"2026-03-30","open":12540,"high":12745,"low":12441,"close":12735,"volume":49721,"rsi_14":42.38,"sma_20":13179.05,"sma_60":12601.27},{"date":"2026-03-31","open":12505,"high":12605,"low":12182,"close":12237,"volume":96770,"rsi_14":37.15,"sma_20":13124.05,"sma_60":12628.55},{"date":"2026-04-01","open":12741,"high":13034,"low":12646,"close":13009,"volume":48791,"rsi_14":48.55,"sma_20":13187.5,"sma_60":12669.6},{"date":"2026-04-02","open":13153,"high":13153,"low":12167,"close":12332,"volume":79543,"rsi_14":39.95,"sma_20":13154.95,"sma_60":12694.13},{"date":"2026-04-03","open":12526,"high":12611,"low":12423,"close":12496,"volume":122406,"rsi_14":42.94,"sma_20":13117.6,"sma_60":12717.47},{"date":"2026-04-06","open":12561,"high":12710,"low":12451,"close":12551,"volume":41234,"rsi_14":41.55,"sma_20":13109.6,"sma_60":12738.88},{"date":"2026-04-07","open":12640,"high":12760,"low":12391,"close":12546,"volume":33048,"rsi_14":36.67,"sma_20":13077.75,"sma_60":12763.3},{"date":"2026-04-08","open":13083,"high":13332,"low":12989,"close":13332,"volume":144439,"rsi_14":47.48,"sma_20":13086.9,"sma_60":12800.55},{"date":"2026-04-09","open":13292,"high":13372,"low":13208,"close":13357,"volume":127626,"rsi_14":45.3,"sma_20":13101.0,"sma_60":12839.22},{"date":"2026-04-10","open":13436,"high":13556,"low":13372,"close":13486,"volume":57909,"rsi_14":55.65,"sma_20":13111.9,"sma_60":12877.97},{"date":"2026-04-13","open":13257,"high":13496,"low":13252,"close":13471,"volume":141955,"rsi_14":54.23,"sma_20":13128.55,"sma_60":12913.38},{"date":"2026-04-14","open":13820,"high":13929,"low":13795,"close":13835,"volume":99134,"rsi_14":55.32,"sma_20":13151.75,"sma_60":12953.38},{"date":"2026-04-15","open":14113,"high":14392,"low":13884,"close":14238,"volume":305052,"rsi_14":64.12,"sma_20":13176.5,"sma_60":12998.47,"sma_120":11845.05},{"date":"2026-04-16","open":14472,"high":14516,"low":14382,"close":14496,"volume":94303,"rsi_14":66.3,"sma_20":13222.0,"sma_60":13046.38,"sma_120":11882.37},{"date":"2026-04-17","open":14536,"high":14536,"low":14332,"close":14402,"volume":105037,"rsi_14":70.11,"sma_20":13251.25,"sma_60":13091.22,"sma_120":11918.4},{"date":"2026-04-20","open":14402,"high":14516,"low":14312,"close":14447,"volume":72995,"rsi_14":79.51,"sma_20":13323.6,"sma_60":13136.8,"sma_120":11955.26},{"date":"2026-04-21","open":14511,"high":14586,"low":14417,"close":14541,"volume":60044,"rsi_14":75.16,"sma_20":13394.95,"sma_60":13185.97,"sma_120":11990.92},{"date":"2026-04-22","open":14611,"high":14780,"low":14482,"close":14775,"volume":91553,"rsi_14":95.81,"sma_20":13464.9,"sma_60":13237.47,"sma_120":12026.96},{"date":"2026-04-23","open":14880,"high":15064,"low":14531,"close":14820,"volume":88283,"rsi_14":95.62,"sma_20":13555.0,"sma_60":13283.97,"sma_120":12063.13},{"date":"2026-04-24","open":14880,"high":15069,"low":14830,"close":15069,"volume":62605,"rsi_14":95.83,"sma_20":13658.1,"sma_60":13334.47,"sma_120":12098.65},{"date":"2026-04-27","open":15213,"high":15537,"low":15069,"close":15517,"volume":136342,"rsi_14":96.57,"sma_20":13800.85,"sma_60":13383.88,"sma_120":12139.08},{"date":"2026-04-28","open":15616,"high":15706,"low":15482,"close":15527,"volume":70958,"rsi_14":95.46,"sma_20":13969.0,"sma_60":13431.47,"sma_120":12177.97},{"date":"2026-04-29","open":15483,"high":15602,"low":15428,"close":15523,"volume":63133,"rsi_14":93.66,"sma_20":14096.35,"sma_60":13475.13,"sma_120":12212.92},{"date":"2026-04-30","open":15632,"high":15717,"low":15293,"close":15378,"volume":57626,"rsi_14":87.8,"sma_20":14250.25,"sma_60":13517.38,"sma_120":12248.4},{"date":"2026-05-04","open":15568,"high":15637,"low":15488,"close":15622,"volume":73127,"rsi_14":89.41,"sma_20":14408.25,"sma_60":13574.8,"sma_120":12288.74},{"date":"2026-05-06","open":15967,"high":16002,"low":15827,"close":16002,"volume":175452,"rsi_14":89.46,"sma_20":14579.5,"sma_60":13628.55,"sma_120":12333.25},{"date":"2026-05-07","open":16166,"high":16166,"low":15578,"close":16027,"volume":138061,"rsi_14":87.74,"sma_20":14752.25,"sma_60":13678.8,"sma_120":12380.24},{"date":"2026-05-08","open":15897,"high":16007,"low":15777,"close":16007,"volume":219305,"rsi_14":85.37,"sma_20":14884.5,"sma_60":13735.97,"sma_120":12424.33},{"date":"2026-05-11","open":16132,"high":16147,"low":15847,"close":15992,"volume":121951,"rsi_14":88.78,"sma_20":15014.75,"sma_60":13797.97,"sma_120":12467.97},{"date":"2026-05-12","open":16247,"high":16376,"low":15259,"close":15947,"volume":135897,"rsi_14":86.53,"sma_20":15136.25,"sma_60":13851.47,"sma_120":12510.19},{"date":"2026-05-13","open":15763,"high":15967,"low":15368,"close":15967,"volume":97872,"rsi_14":86.01,"sma_20":15259.5,"sma_60":13905.38,"sma_120":12552.04},{"date":"2026-05-14","open":16006,"high":16286,"low":16006,"close":16276,"volume":85628,"rsi_14":86.53,"sma_20":15380.0,"sma_60":13962.55,"sma_120":12600.25},{"date":"2026-05-15","open":16435,"high":16460,"low":15328,"close":15672,"volume":163800,"rsi_14":65.89,"sma_20":15450.0,"sma_60":14006.22,"sma_120":12641.47},{"date":"2026-05-18","open":15458,"high":15458,"low":14700,"close":15398,"volume":142100,"rsi_14":55.6,"sma_20":15493.25,"sma_60":14043.97,"sma_120":12683.42},{"date":"2026-05-19","open":15268,"high":15293,"low":14534,"close":14729,"volume":442399,"rsi_14":35.23,"sma_20":15507.75,"sma_60":14065.55,"sma_120":12720.41},{"date":"2026-05-20","open":14775,"high":14879,"low":14291,"close":14510,"volume":173191,"rsi_14":32.45,"sma_20":15509.0,"sma_60":14080.8,"sma_120":12753.08},{"date":"2026-05-21","open":14904,"high":15503,"low":14904,"close":15468,"volume":56893,"rsi_14":49.3,"sma_20":15553.5,"sma_60":14112.13,"sma_120":12796.49},{"date":"2026-05-22","open":15468,"high":15932,"low":15468,"close":15842,"volume":84707,"rsi_14":55.58,"sma_20":15605.0,"sma_60":14147.3,"sma_120":12843.11},{"date":"2026-05-26","open":16102,"high":16157,"low":15877,"close":15982,"volume":84406,"rsi_14":54.43,"sma_20":15661.25,"sma_60":14182.72,"sma_120":12890.56},{"date":"2026-05-27","open":16216,"high":16221,"low":15826,"close":16066,"volume":144389,"rsi_14":50.86,"sma_20":15709.25,"sma_60":14210.22,"sma_120":12936.36},{"date":"2026-05-28","open":15837,"high":15932,"low":15204,"close":15837,"volume":104615,"rsi_14":47.61,"sma_20":15723.25,"sma_60":14234.38,"sma_120":12980.23},{"date":"2026-05-29","open":16266,"high":17288,"low":15836,"close":17134,"volume":302704,"rsi_14":60.76,"sma_20":15801.75,"sma_60":14298.27,"sma_120":13035.9},{"date":"2026-06-01","open":17813,"high":19161,"low":17694,"close":18711,"volume":704428,"rsi_14":69.99,"sma_20":15961.5,"sma_60":14415.12,"sma_120":13105.73},{"date":"2026-06-02","open":18911,"high":18916,"low":17289,"close":18292,"volume":503147,"rsi_14":66.34,"sma_20":16107.5,"sma_60":14504.23,"sma_120":13170.94},{"date":"2026-06-04","open":17704,"high":17704,"low":17165,"close":17464,"volume":175359,"rsi_14":59.38,"sma_20":16199.75,"sma_60":14575.2,"sma_120":13228.32},{"date":"2026-06-05","open":16804,"high":16964,"low":16251,"close":16730,"volume":118996,"rsi_14":52.7,"sma_20":16236.25,"sma_60":14641.78,"sma_120":13279.32},{"date":"2026-06-08","open":15319,"high":16631,"low":15269,"close":15967,"volume":194113,"rsi_14":51.72,"sma_20":16233.25,"sma_60":14687.75,"sma_120":13322.44},{"date":"2026-06-09","open":16515,"high":16515,"low":15392,"close":16271,"volume":169257,"rsi_14":55.08,"sma_20":16246.5,"sma_60":14739.3,"sma_120":13368.27},{"date":"2026-06-10","open":14958,"high":16256,"low":14958,"close":15652,"volume":119751,"rsi_14":55.4,"sma_20":16229.5,"sma_60":14781.75,"sma_120":13409.4},{"date":"2026-06-11","open":15103,"high":15602,"low":14918,"close":15602,"volume":136862,"rsi_14":56.52,"sma_20":16212.25,"sma_60":14820.13,"sma_120":13450.23},{"date":"2026-06-12","open":16226,"high":16864,"low":16116,"close":16570,"volume":168222,"rsi_14":56.57,"sma_20":16242.5,"sma_60":14876.85,"sma_120":13499.44},{"date":"2026-06-15","open":18132,"high":18132,"low":16730,"close":16730,"volume":175539,"rsi_14":55.43,"sma_20":16265.25,"sma_60":14932.33,"sma_120":13549.44},{"date":"2026-06-16","open":17094,"high":17179,"low":16545,"close":16620,"volume":122349,"rsi_14":53.92,"sma_20":16312.75,"sma_60":14979.75,"sma_120":13600.07},{"date":"2026-06-17","open":16545,"high":16740,"low":16345,"close":16620,"volume":92179,"rsi_14":53.44,"sma_20":16374.0,"sma_60":15029.75,"sma_120":13652.48},{"date":"2026-06-18","open":16706,"high":16706,"low":16277,"close":16326,"volume":114497,"rsi_14":53.01,"sma_20":16454.0,"sma_60":15071.0,"sma_120":13702.44},{"date":"2026-06-19","open":16475,"high":16625,"low":15597,"close":16081,"volume":443586,"rsi_14":42.55,"sma_20":16532.75,"sma_60":15121.78,"sma_120":13750.98},{"date":"2026-06-22","open":16082,"high":16152,"low":15753,"close":15862,"volume":148319,"rsi_14":25.07,"sma_20":16552.5,"sma_60":15166.98,"sma_120":13797.15},{"date":"2026-06-23","open":15837,"high":15837,"low":14570,"close":14570,"volume":134888,"rsi_14":21.74,"sma_20":16488.75,"sma_60":15186.22,"sma_120":13831.27},{"date":"2026-06-24","open":14660,"high":14775,"low":14236,"close":14510,"volume":87678,"rsi_14":24.61,"sma_20":16415.0,"sma_60":15210.42,"sma_120":13864.82},{"date":"2026-06-25","open":15054,"high":15054,"low":14600,"close":14615,"volume":43903,"rsi_14":29.62,"sma_20":16342.25,"sma_60":15236.53,"sma_120":13899.4},{"date":"2026-06-26","open":14640,"high":14680,"low":13692,"close":14091,"volume":102303,"rsi_14":31.05,"sma_20":16254.75,"sma_60":15259.62,"sma_120":13930.44},{"date":"2026-06-29","open":14190,"high":14849,"low":14045,"close":14749,"volume":70164,"rsi_14":35.65,"sma_20":16135.25,"sma_60":15302.0,"sma_120":13965.27},{"date":"2026-06-30","open":14759,"high":14958,"low":14569,"close":14829,"volume":113486,"rsi_14":41.36,"sma_20":15940.75,"sma_60":15332.87,"sma_120":14001.23},{"date":"2026-07-01","open":14999,"high":15179,"low":14670,"close":14989,"volume":47189,"rsi_14":43.71,"sma_20":15775.25,"sma_60":15377.67,"sma_120":14035.9},{"date":"2026-07-02","open":14549,"high":14943,"low":14275,"close":14285,"volume":52768,"rsi_14":25.22,"sma_20":15616.0,"sma_60":15408.0,"sma_120":14062.73},{"date":"2026-07-03","open":14504,"high":14504,"low":13691,"close":14350,"volume":38349,"rsi_14":23.65,"sma_20":15496.75,"sma_60":15437.5,"sma_120":14088.19},{"date":"2026-07-06","open":14464,"high":14499,"low":13851,"close":14190,"volume":34487,"rsi_14":23.39,"sma_20":15407.75,"sma_60":15464.42,"sma_120":14113.86},{"date":"2026-07-07","open":14041,"high":14231,"low":13612,"close":13971,"volume":48641,"rsi_14":22.31,"sma_20":15292.5,"sma_60":15474.5,"sma_120":14137.52},{"date":"2026-07-08","open":13746,"high":13955,"low":13192,"close":13392,"volume":64682,"rsi_14":21.06,"sma_20":15179.25,"sma_60":15474.5,"sma_120":14156.86},{"date":"2026-07-09","open":13461,"high":13686,"low":13002,"close":13287,"volume":42968,"rsi_14":21.66,"sma_20":15063.25,"sma_60":15470.58,"sma_120":14174.27},{"date":"2026-07-10","open":13586,"high":13980,"low":13586,"close":13811,"volume":26244,"rsi_14":30.41,"sma_20":14925.0,"sma_60":15475.67,"sma_120":14194.52},{"date":"2026-07-13","open":13807,"high":13981,"low":13038,"close":13123,"volume":57587,"rsi_14":34.38,"sma_20":14744.25,"sma_60":15463.17,"sma_120":14208.27},{"date":"2026-07-14","open":13022,"high":13202,"low":12548,"close":12943,"volume":64591,"rsi_14":33.51,"sma_20":14560.0,"sma_60":15440.92,"sma_120":14219.69},{"date":"2026-07-15","open":13482,"high":13702,"low":13398,"close":13602,"volume":22239,"rsi_14":40.12,"sma_20":14407.3,"sma_60":15424.85,"sma_120":14235.62},{"date":"2026-07-16","open":13362,"high":13436,"low":13047,"close":13332,"volume":28781,"rsi_14":42.17,"sma_20":14255.9,"sma_60":15405.88,"sma_120":14248.55},{"date":"2026-07-20","open":12869,"high":12973,"low":12544,"close":12649,"volume":25734,"rsi_14":28.91,"sma_20":14082.55,"sma_60":15374.77,"sma_120":14255.78},{"date":"2026-07-21","open":12649,"high":13038,"low":12465,"close":12948,"volume":19281,"rsi_14":31.86,"sma_20":13935.15,"sma_60":15347.05,"sma_120":14266.51},{"date":"2026-07-22","open":13387,"high":13736,"low":13237,"close":13247,"volume":55052,"rsi_14":33.62,"sma_20":13867.5,"sma_60":15320.42,"sma_120":14278.94},{"date":"2026-07-23","open":13441,"high":14210,"low":13441,"close":14210,"volume":86326,"rsi_14":49.07,"sma_20":13851.0,"sma_60":15309.08,"sma_120":14296.52},{"date":"2026-07-24","open":13872,"high":14071,"low":13423,"close":13602,"volume":124606,"rsi_14":43.73,"sma_20":13798.8,"sma_60":15283.43,"sma_120":14308.95},{"date":"2026-07-27","open":14276,"high":14276,"low":13672,"close":13961,"volume":212511,"rsi_14":47.97,"sma_20":13790.8,"sma_60":15256.27,"sma_120":14320.08},{"date":"2026-07-28","open":13472,"high":13562,"low":12554,"close":12684,"volume":150290,"rsi_14":41.19,"sma_20":13685.95,"sma_60":15207.65,"sma_120":14319.56},{"date":"2026-07-29","open":12823,"high":12823,"low":11466,"close":11985,"volume":279110,"rsi_14":40.55,"sma_20":13542.2,"sma_60":15148.15,"sma_120":14311.64},{"date":"2026-07-30","open":11790,"high":12405,"low":11725,"close":11815,"volume":195666,"rsi_14":40.2,"sma_20":13381.95,"sma_60":15088.23,"sma_120":14302.81},{"date":"2026-07-31","open":12520,"high":13115,"low":12310,"close":12915,"volume":145102,"rsi_14":44.38,"sma_20":13311.95,"sma_60":15042.57,"sma_120":14308.68},{"date":"2026-08-03","open":12850,"high":13050,"low":12650,"close":12905,"volume":49863,"rsi_14":48.38,"sma_20":13238.2,"sma_60":14990.4,"sma_120":14309.48},{"date":"2026-08-04","open":13360,"high":13765,"low":13250,"close":13755,"volume":205594,"rsi_14":54.78,"sma_20":13214.95,"sma_60":14951.98,"sma_120":14315.39},{"date":"2026-08-05","open":14080,"high":14380,"low":13985,"close":14225,"volume":174722,"rsi_14":53.87,"sma_20":13226.2,"sma_60":14921.73,"sma_120":14328.85},{"date":"2026-08-06","open":13940,"high":14130,"low":13700,"close":13945,"volume":55097,"rsi_14":53.8,"sma_20":13252.45,"sma_60":14887.07,"sma_120":14342.52},{"date":"2026-08-07","open":13945,"high":13945,"low":13415,"close":13575,"volume":72501,"rsi_14":55.98,"sma_20":13261.25,"sma_60":14823.55,"sma_120":14336.94},{"date":"2026-08-10","open":13645,"high":13770,"low":13520,"close":13770,"volume":57165,"rsi_14":55.38,"sma_20":13259.2,"sma_60":14786.95,"sma_120":14345.32},{"date":"2026-08-11","open":13985,"high":14160,"low":13660,"close":14160,"volume":79118,"rsi_14":55.9,"sma_20":13311.1,"sma_60":14751.68,"sma_120":14355.98},{"date":"2026-08-12","open":14210,"high":14580,"low":14210,"close":14445,"volume":150847,"rsi_14":51.66,"sma_20":13386.2,"sma_60":14731.23,"sma_120":14367.32},{"date":"2026-08-13","open":14600,"high":15000,"low":14600,"close":14860,"volume":171219,"rsi_14":59.16,"sma_20":13449.15,"sma_60":14722.28,"sma_120":14381.44},{"date":"2026-08-14","open":15205,"high":15355,"low":14975,"close":15335,"volume":291352,"rsi_14":59.84,"sma_20":13549.3,"sma_60":14732.38,"sma_120":14397.02},{"date":"2026-08-18","open":15365,"high":15540,"low":14650,"close":14800,"volume":241524,"rsi_14":66.95,"sma_20":13656.9,"sma_60":14737.23,"sma_120":14406.82},{"date":"2026-08-19","open":14135,"high":14855,"low":14000,"close":14510,"volume":278401,"rsi_14":71.64,"sma_20":13735.05,"sma_60":14721.28,"sma_120":14414.23},{"date":"2026-08-20","open":14590,"high":14955,"low":14465,"close":14795,"volume":48529,"rsi_14":75.04,"sma_20":13812.45,"sma_60":14703.85,"sma_120":14422.82},{"date":"2026-08-21","open":14680,"high":14790,"low":14305,"close":14755,"volume":37601,"rsi_14":68.81,"sma_20":13839.7,"sma_60":14683.42,"sma_120":14430.02},{"date":"2026-08-24","open":14790,"high":14920,"low":14455,"close":14670,"volume":110927,"rsi_14":67.77,"sma_20":13893.15,"sma_60":14660.15,"sma_120":14431.86},{"date":"2026-08-25","open":14415,"high":14635,"low":13810,"close":14600,"volume":30087,"rsi_14":60.1,"sma_20":13925.15,"sma_60":14639.55,"sma_120":14433.36},{"date":"2026-08-26","open":14625,"high":14820,"low":14495,"close":14760,"volume":28218,"rsi_14":56.9,"sma_20":14029.0,"sma_60":14599.98,"sma_120":14445.22},{"date":"2026-08-27","open":14960,"high":15030,"low":14735,"close":14940,"volume":24761,"rsi_14":63.18,"sma_20":14176.75,"sma_60":14537.15,"sma_120":14471.89},{"date":"2026-08-28","open":15150,"high":15320,"low":14910,"close":15020,"volume":55666,"rsi_14":70.73,"sma_20":14337.0,"sma_60":14482.63,"sma_120":14488.87},{"date":"2026-08-31","open":14635,"high":15000,"low":14350,"close":15000,"volume":46093,"rsi_14":68.58,"sma_20":14441.25,"sma_60":14441.58,"sma_120":14503.52},{"date":"2026-09-01","open":14935,"high":14935,"low":14610,"close":14785,"volume":16312,"rsi_14":59.97,"sma_20":14535.25,"sma_60":14409.17,"sma_120":14520.31},{"date":"2026-09-02","open":14355,"high":14565,"low":14275,"close":14275,"volume":40244,"rsi_14":47.47,"sma_20":14561.25,"sma_60":14380.98,"sma_120":14528.92},{"date":"2026-09-03","open":14480,"high":14480,"low":13865,"close":14120,"volume":45309,"rsi_14":38.06,"sma_20":14556.0,"sma_60":14345.13,"sma_120":14536.48},{"date":"2026-09-04","open":14310,"high":14585,"low":14310,"close":14585,"volume":116665,"rsi_14":37.86,"sma_20":14588.0,"sma_60":14327.35,"sma_120":14548.54},{"date":"2026-09-07","open":14750,"high":15005,"low":14725,"close":15000,"volume":49670,"rsi_14":53.37,"sma_20":14659.25,"sma_60":14317.32,"sma_120":14562.44},{"date":"2026-09-08","open":14985,"high":15000,"low":14470,"close":14550,"volume":69690,"rsi_14":50.64,"sma_20":14698.25,"sma_60":14283.65,"sma_120":14573.67},{"date":"2026-09-09","open":14550,"high":14640,"low":14420,"close":14485,"volume":34715,"rsi_14":44.67,"sma_20":14714.5,"sma_60":14246.23,"sma_120":14582.42},{"date":"2026-09-10","open":14380,"high":14505,"low":14160,"close":14475,"volume":12658,"rsi_14":45.14,"sma_20":14716.0,"sma_60":14210.48,"sma_120":14587.96},{"date":"2026-09-11","open":14115,"high":14340,"low":14100,"close":14300,"volume":21391,"rsi_14":43.77,"sma_20":14688.0,"sma_60":14171.82,"sma_120":14593.33},{"date":"2026-09-14","open":14025,"high":14180,"low":13855,"close":14050,"volume":34138,"rsi_14":41.27,"sma_20":14623.75,"sma_60":14133.9,"sma_120":14594.71},{"date":"2026-09-15","open":13945,"high":14110,"low":13845,"close":13970,"volume":17026,"rsi_14":37.13,"sma_20":14582.25,"sma_60":14098.72,"sma_120":14602.23},{"date":"2026-09-16","open":13940,"high":13940,"low":13700,"close":13840,"volume":26573,"rsi_14":31.79,"sma_20":14548.75,"sma_60":14065.03,"sma_120":14607.7},{"date":"2026-09-17","open":13895,"high":14000,"low":13825,"close":13835,"volume":29659,"rsi_14":29.88,"sma_20":14500.75,"sma_60":14052.8,"sma_120":14610.94},{"date":"2026-09-18","open":14070,"high":14110,"low":13945,"close":14020,"volume":28261,"rsi_14":34.24,"sma_20":14464.0,"sma_60":14044.65,"sma_120":14618.71},{"date":"2026-09-21","open":14045,"high":14050,"low":13920,"close":14010,"volume":7406,"rsi_14":36.66,"sma_20":14431.0,"sma_60":14034.58,"sma_120":14626.48},{"date":"2026-09-22","open":14350,"high":14380,"low":14120,"close":14210,"volume":18539,"rsi_14":48.75,"sma_20":14411.5,"sma_60":14036.58,"sma_120":14638.77},{"date":"2026-09-23","open":14275,"high":14360,"low":13935,"close":14030,"volume":16041,"rsi_14":48.28,"sma_20":14375.0,"sma_60":14024.6,"sma_120":14653.71},{"date":"2026-09-28","open":14095,"high":14285,"low":14080,"close":14150,"volume":18617,"rsi_14":40.44,"sma_20":14335.5,"sma_60":14013.28,"sma_120":14663.23},{"date":"2026-09-29","open":14055,"high":14095,"low":13915,"close":14035,"volume":8444,"rsi_14":25.57,"sma_20":14286.25,"sma_60":13997.4,"sma_120":14677.42},{"date":"2026-09-30","open":14155,"high":14165,"low":13930,"close":14020,"volume":16893,"rsi_14":32.79,"sma_20":14237.25,"sma_60":13992.98,"sma_120":14690.12},{"date":"2026-10-01","open":14020,"high":14300,"low":13925,"close":14300,"volume":36803,"rsi_14":44.73,"sma_20":14213.0,"sma_60":13992.15,"sma_120":14704.21},{"date":"2026-10-02","open":14315,"high":14415,"low":14280,"close":14410,"volume":13634,"rsi_14":48.25,"sma_20":14219.75,"sma_60":13995.82,"sma_120":14719.25},{"date":"2026-10-06","open":14595,"high":14645,"low":14450,"close":14560,"volume":18123,"rsi_14":57.1,"sma_20":14241.75,"sma_60":14005.65,"sma_120":14728.96},{"date":"2026-10-07","open":14560,"high":14560,"low":14140,"close":14160,"volume":9607,"rsi_14":52.78,"sma_20":14220.5,"sma_60":14018.45,"sma_120":14735.12},{"date":"2026-10-08","open":14160,"high":14160,"low":13835,"close":13890,"volume":16764,"rsi_14":48.16,"sma_20":14165.0,"sma_60":14028.5,"sma_120":14737.96},{"date":"2026-10-12","open":13725,"high":13730,"low":13260,"close":13335,"volume":14495,"rsi_14":40.27,"sma_20":14104.25,"sma_60":14020.57,"sma_120":14736.29},{"date":"2026-10-13","open":12975,"high":13050,"low":12600,"close":13050,"volume":21077,"rsi_14":36.35,"sma_20":14032.5,"sma_60":14019.37,"sma_120":14729.21},{"date":"2026-10-14","open":13050,"high":13255,"low":12890,"close":13040,"volume":21204,"rsi_14":31.85,"sma_20":13960.75,"sma_60":14020.98,"sma_120":14718.67},{"date":"2026-10-15","open":12420,"high":12485,"low":11960,"close":12165,"volume":26526,"rsi_14":24.12,"sma_20":13854.0,"sma_60":13997.05,"sma_120":14698.67},{"date":"2026-10-16","open":12290,"high":12705,"low":12290,"close":12525,"volume":30103,"rsi_14":27.38,"sma_20":13777.75,"sma_60":13983.6,"sma_120":14682.46},{"date":"2026-10-19","open":12145,"high":12770,"low":12120,"close":12770,"volume":11129,"rsi_14":33.38,"sma_20":13717.75,"sma_60":13985.63,"sma_120":14667.92},{"date":"2026-10-20","open":12610,"high":12720,"low":12265,"close":12375,"volume":23218,"rsi_14":28.17,"sma_20":13644.5,"sma_60":13976.1,"sma_120":14649.29},{"date":"2026-10-21","open":12570,"high":12695,"low":12415,"close":12570,"volume":10476,"rsi_14":32.33,"sma_20":13581.25,"sma_60":13964.82,"sma_120":14630.33},{"date":"2026-10-22","open":12535,"high":12700,"low":12255,"close":12330,"volume":8924,"rsi_14":30.66,"sma_20":13496.75,"sma_60":13933.48,"sma_120":14609.0},{"date":"2026-10-23","open":11846,"high":12125,"low":11635,"close":12125,"volume":12910,"rsi_14":24.68,"sma_20":13402.5,"sma_60":13908.88,"sma_120":14583.88}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 코리아소버린AI","phase":"above-fold","symbol_resolved":true}