{"status":"ok","report":{"price_analysis":{"current":10005.0,"change_1d":0.2,"change_7d":0.3,"change_30d":0.7,"high_30d":10010.0,"low_30d":9890.0,"position_in_range":96.0,"support":9902.0,"resistance":9998.0},"summary":"KODEX 28-12 회사채(AA-이상)액티브(0119H0)은(는) KAP 28-12 회사채 총수익 지수(AA- 이상)를 추종하는 ETF입니다, 순자산 1,902억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 89.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(18.59)가 시그널선(13.72)을 상회합니다(골든크로스). 현재가가 SMA20(9950)과 SMA60(9931) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 9887~10013 (현재 위치 94%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 89","rsi_14":89.47368421052632,"macd":18.59368170701964,"macd_signal":13.720330675207872,"sma_20":9949.6,"sma_60":9931.2,"bb_upper":10012.529802160821,"bb_lower":9886.67019783918,"atr_14":15.357142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 33.00, 기관 순매수 -7.51만. 30일 누적: 외국인 353.00, 기관 -32.58만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":33.0,"institutional_flow":-75079.0,"data":[{"date":"2026-10-23","foreign_net":33.0,"institution_net":-6950.0,"retail_net":6917.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-62431.0,"retail_net":62431.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-361.0,"retail_net":361.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-107.0,"retail_net":107.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-5230.0,"retail_net":5230.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":975.0,"retail_net":-975.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":949.0,"retail_net":-949.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":2012.0,"retail_net":-2012.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":3235.0,"retail_net":-3235.0},{"date":"2026-10-12","foreign_net":80.0,"institution_net":-13696.0,"retail_net":13616.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-10468.0,"retail_net":10468.0},{"date":"2026-10-07","foreign_net":80.0,"institution_net":-19792.0,"retail_net":19712.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-13021.0,"retail_net":13021.0},{"date":"2026-10-02","foreign_net":627.0,"institution_net":-9708.0,"retail_net":9081.0},{"date":"2026-10-01","foreign_net":-570.0,"institution_net":-20812.0,"retail_net":21382.0},{"date":"2026-09-30","foreign_net":743.0,"institution_net":-7957.0,"retail_net":7214.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-25316.0,"retail_net":25316.0},{"date":"2026-09-28","foreign_net":-816.0,"institution_net":-31134.0,"retail_net":31950.0},{"date":"2026-09-23","foreign_net":338.0,"institution_net":-2469.0,"retail_net":2131.0},{"date":"2026-09-22","foreign_net":478.0,"institution_net":-21700.0,"retail_net":21222.0},{"date":"2026-09-21","foreign_net":-912.0,"institution_net":-9594.0,"retail_net":10506.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-22550.0,"retail_net":22550.0},{"date":"2026-09-17","foreign_net":550.0,"institution_net":-12365.0,"retail_net":11815.0},{"date":"2026-09-16","foreign_net":362.0,"institution_net":-13106.0,"retail_net":12744.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-3817.0,"retail_net":3817.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":2268.0,"retail_net":-2268.0},{"date":"2026-09-11","foreign_net":-813.0,"institution_net":-3595.0,"retail_net":4408.0},{"date":"2026-09-10","foreign_net":-323.0,"institution_net":-4919.0,"retail_net":5242.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-6513.0,"retail_net":6513.0},{"date":"2026-09-08","foreign_net":496.0,"institution_net":-7617.0,"retail_net":7121.0}],"periods":{"d1":{"foreign_net":33.0,"institution_net":-6950.0,"retail_net":6917.0},"d3":{"foreign_net":33.0,"institution_net":-69742.0,"retail_net":69709.0},"d7":{"foreign_net":33.0,"institution_net":-73155.0,"retail_net":73122.0},"d14":{"foreign_net":820.0,"institution_net":-134593.0,"retail_net":133773.0},"d30":{"foreign_net":353.0,"institution_net":-325789.0,"retail_net":325436.0}}},"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":70,"summary":"RSI 89","metrics":[{"name":"RSI (14)","value":89.5,"unit":"","percentile":89,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.7,"unit":"%","percentile":52,"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 89 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 89 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4947,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.49,"summary":"배당수익률 0.49%","metrics":[{"name":"배당수익률","value":0.49,"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":"2026-10-23T22:39:17.171829+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 28-12 회사채 총수익 지수(AA- 이상)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":190200000000.0,"aum_display":"1,902억","dividend_yield":null,"tracking_error":0.31,"holdings":[{"ticker":"","name":"국민은행(CD)","weight":null},{"ticker":"","name":"농협금융지주54-2","weight":null},{"ticker":"","name":"산은캐피탈773-3","weight":null},{"ticker":"","name":"산은캐피탈778-3","weight":null},{"ticker":"","name":"신한캐피탈519-3","weight":null},{"ticker":"","name":"아이비케이캐피탈340-3","weight":null},{"ticker":"","name":"엔에이치농협캐피탈247-7","weight":null},{"ticker":"","name":"우리금융캐피탈537-5","weight":null},{"ticker":"","name":"우리카드272-2","weight":null},{"ticker":"","name":"케이비국민카드437-2","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":10005.0,"change_pct":0.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-04","close":9960.6543},{"date":"2025-11-05","close":9965.6299},{"date":"2025-11-06","close":9960.6543},{"date":"2025-11-07","close":9940.7529},{"date":"2025-11-10","close":9925.8271},{"date":"2025-11-11","close":9920.8516},{"date":"2025-11-12","close":9925.8271},{"date":"2025-11-13","close":9914.0},{"date":"2025-11-14","close":9905.9258},{"date":"2025-11-17","close":9895.9756},{"date":"2025-11-18","close":9910.9014},{"date":"2025-11-19","close":9915.877},{"date":"2025-11-20","close":9910.9014},{"date":"2025-11-21","close":9915.877},{"date":"2025-11-24","close":9920.8516},{"date":"2025-11-25","close":9930.8027},{"date":"2025-11-26","close":9915.877},{"date":"2025-11-27","close":9900.9502},{"date":"2025-11-28","close":9886.0244},{"date":"2025-12-01","close":9891.0},{"date":"2025-12-02","close":9886.0244},{"date":"2025-12-03","close":9886.0244},{"date":"2025-12-04","close":9891.0},{"date":"2025-12-05","close":9895.9756},{"date":"2025-12-08","close":9910.9014},{"date":"2025-12-09","close":9900.9502},{"date":"2025-12-10","close":9891.0},{"date":"2025-12-11","close":9891.0},{"date":"2025-12-12","close":9885.0},{"date":"2025-12-15","close":9885.0},{"date":"2025-12-16","close":9915.0},{"date":"2025-12-17","close":9910.0},{"date":"2025-12-18","close":9910.0},{"date":"2025-12-19","close":9915.0},{"date":"2025-12-22","close":9920.0},{"date":"2025-12-23","close":9925.0},{"date":"2025-12-24","close":9925.0},{"date":"2025-12-26","close":9950.0},{"date":"2025-12-29","close":9960.0},{"date":"2025-12-30","close":9960.0},{"date":"2026-01-02","close":9940.0},{"date":"2026-01-05","close":9955.0},{"date":"2026-01-06","close":9955.0},{"date":"2026-01-07","close":9955.0},{"date":"2026-01-08","close":9960.0},{"date":"2026-01-09","close":9960.0},{"date":"2026-01-12","close":9960.0},{"date":"2026-01-13","close":9945.0},{"date":"2026-01-14","close":9955.0},{"date":"2026-01-15","close":9925.0},{"date":"2026-01-16","close":9925.0},{"date":"2026-01-19","close":9920.0},{"date":"2026-01-20","close":9920.0},{"date":"2026-01-21","close":9925.0},{"date":"2026-01-22","close":9930.0},{"date":"2026-01-23","close":9920.0},{"date":"2026-01-26","close":9935.0},{"date":"2026-01-27","close":9940.0},{"date":"2026-01-28","close":9940.0},{"date":"2026-01-29","close":9925.0},{"date":"2026-01-30","close":9910.0},{"date":"2026-02-02","close":9910.0},{"date":"2026-02-03","close":9895.0},{"date":"2026-02-04","close":9895.0},{"date":"2026-02-05","close":9890.0},{"date":"2026-02-06","close":9885.0},{"date":"2026-02-09","close":9870.0},{"date":"2026-02-10","close":9880.0},{"date":"2026-02-11","close":9885.0},{"date":"2026-02-12","close":9900.0},{"date":"2026-02-13","close":9900.0},{"date":"2026-02-19","close":9900.0},{"date":"2026-02-20","close":9910.0},{"date":"2026-02-23","close":9910.0},{"date":"2026-02-24","close":9910.0},{"date":"2026-02-25","close":9915.0},{"date":"2026-02-26","close":9950.0},{"date":"2026-02-27","close":9945.0},{"date":"2026-03-03","close":9925.0},{"date":"2026-03-04","close":9905.0},{"date":"2026-03-05","close":9920.0},{"date":"2026-03-06","close":9920.0},{"date":"2026-03-09","close":9885.0},{"date":"2026-03-10","close":9890.0},{"date":"2026-03-11","close":9905.0},{"date":"2026-03-12","close":9905.0},{"date":"2026-03-13","close":9895.0},{"date":"2026-03-16","close":9905.0},{"date":"2026-03-17","close":9905.0},{"date":"2026-03-18","close":9905.0},{"date":"2026-03-19","close":9900.0},{"date":"2026-03-20","close":9885.0},{"date":"2026-03-23","close":9845.0},{"date":"2026-03-24","close":9835.0},{"date":"2026-03-25","close":9825.0},{"date":"2026-03-26","close":9825.0},{"date":"2026-03-27","close":9820.0},{"date":"2026-03-30","close":9825.0},{"date":"2026-03-31","close":9835.0},{"date":"2026-04-01","close":9850.0},{"date":"2026-04-02","close":9840.0},{"date":"2026-04-03","close":9850.0},{"date":"2026-04-06","close":9865.0},{"date":"2026-04-07","close":9865.0},{"date":"2026-04-08","close":9890.0},{"date":"2026-04-09","close":9900.0},{"date":"2026-04-10","close":9900.0},{"date":"2026-04-13","close":9870.0},{"date":"2026-04-14","close":9885.0},{"date":"2026-04-15","close":9885.0},{"date":"2026-04-16","close":9905.0},{"date":"2026-04-17","close":9885.0},{"date":"2026-04-20","close":9885.0},{"date":"2026-04-21","close":9890.0},{"date":"2026-04-22","close":9895.0},{"date":"2026-04-23","close":9875.0},{"date":"2026-04-24","close":9870.0},{"date":"2026-04-27","close":9870.0},{"date":"2026-04-28","close":9870.0},{"date":"2026-04-29","close":9865.0},{"date":"2026-04-30","close":9850.0},{"date":"2026-05-04","close":9855.0},{"date":"2026-05-06","close":9850.0},{"date":"2026-05-07","close":9865.0},{"date":"2026-05-08","close":9870.0},{"date":"2026-05-11","close":9865.0},{"date":"2026-05-12","close":9860.0},{"date":"2026-05-13","close":9870.0},{"date":"2026-05-14","close":9885.0},{"date":"2026-05-15","close":9855.0},{"date":"2026-05-18","close":9850.0},{"date":"2026-05-19","close":9855.0},{"date":"2026-05-20","close":9855.0},{"date":"2026-05-21","close":9870.0},{"date":"2026-05-22","close":9870.0},{"date":"2026-05-26","close":9870.0},{"date":"2026-05-27","close":9880.0},{"date":"2026-05-28","close":9865.0},{"date":"2026-05-29","close":9860.0},{"date":"2026-06-01","close":9860.0},{"date":"2026-06-02","close":9855.0},{"date":"2026-06-04","close":9840.0},{"date":"2026-06-05","close":9840.0},{"date":"2026-06-08","close":9835.0},{"date":"2026-06-09","close":9830.0},{"date":"2026-06-10","close":9830.0},{"date":"2026-06-11","close":9835.0},{"date":"2026-06-12","close":9850.0},{"date":"2026-06-15","close":9865.0},{"date":"2026-06-16","close":9870.0},{"date":"2026-06-17","close":9875.0},{"date":"2026-06-18","close":9880.0},{"date":"2026-06-19","close":9870.0},{"date":"2026-06-22","close":9860.0},{"date":"2026-06-23","close":9870.0},{"date":"2026-06-24","close":9865.0},{"date":"2026-06-25","close":9880.0},{"date":"2026-06-26","close":9875.0},{"date":"2026-06-29","close":9870.0},{"date":"2026-06-30","close":9880.0},{"date":"2026-07-01","close":9865.0},{"date":"2026-07-02","close":9865.0},{"date":"2026-07-03","close":9870.0},{"date":"2026-07-06","close":9870.0},{"date":"2026-07-07","close":9855.0},{"date":"2026-07-08","close":9855.0},{"date":"2026-07-09","close":9850.0},{"date":"2026-07-10","close":9875.0},{"date":"2026-07-13","close":9865.0},{"date":"2026-07-14","close":9850.0},{"date":"2026-07-15","close":9855.0},{"date":"2026-07-16","close":9855.0},{"date":"2026-07-20","close":9860.0},{"date":"2026-07-21","close":9860.0},{"date":"2026-07-22","close":9855.0},{"date":"2026-07-23","close":9855.0},{"date":"2026-07-24","close":9855.0},{"date":"2026-07-27","close":9870.0},{"date":"2026-07-28","close":9875.0},{"date":"2026-07-29","close":9890.0},{"date":"2026-07-30","close":9900.0},{"date":"2026-07-31","close":9880.0},{"date":"2026-08-03","close":9905.0},{"date":"2026-08-04","close":9910.0},{"date":"2026-08-05","close":9925.0},{"date":"2026-08-06","close":9935.0},{"date":"2026-08-07","close":9930.0},{"date":"2026-08-10","close":9925.0},{"date":"2026-08-11","close":9925.0},{"date":"2026-08-12","close":9930.0},{"date":"2026-08-13","close":9940.0},{"date":"2026-08-14","close":9935.0},{"date":"2026-08-18","close":9935.0},{"date":"2026-08-19","close":9920.0},{"date":"2026-08-20","close":9925.0},{"date":"2026-08-21","close":9930.0},{"date":"2026-08-24","close":9930.0},{"date":"2026-08-25","close":9930.0},{"date":"2026-08-26","close":9935.0},{"date":"2026-08-27","close":9945.0},{"date":"2026-08-28","close":9940.0},{"date":"2026-08-31","close":9940.0},{"date":"2026-09-01","close":9935.0},{"date":"2026-09-02","close":9935.0},{"date":"2026-09-03","close":9935.0},{"date":"2026-09-04","close":9940.0},{"date":"2026-09-07","close":9930.0},{"date":"2026-09-08","close":9935.0},{"date":"2026-09-09","close":9935.0},{"date":"2026-09-10","close":9935.0},{"date":"2026-09-11","close":9935.0},{"date":"2026-09-14","close":9920.0},{"date":"2026-09-15","close":9910.0},{"date":"2026-09-16","close":9910.0},{"date":"2026-09-17","close":9910.0},{"date":"2026-09-18","close":9910.0},{"date":"2026-09-21","close":9900.0},{"date":"2026-09-22","close":9910.0},{"date":"2026-09-23","close":9910.0},{"date":"2026-09-28","close":9900.0},{"date":"2026-09-29","close":9900.0},{"date":"2026-09-30","close":9910.0},{"date":"2026-10-01","close":9915.0},{"date":"2026-10-02","close":9940.0},{"date":"2026-10-06","close":9945.0},{"date":"2026-10-07","close":9945.0},{"date":"2026-10-08","close":9955.0},{"date":"2026-10-12","close":9955.0},{"date":"2026-10-13","close":9965.0},{"date":"2026-10-14","close":9970.0},{"date":"2026-10-15","close":9965.0},{"date":"2026-10-16","close":9977.0},{"date":"2026-10-19","close":9975.0},{"date":"2026-10-20","close":9985.0},{"date":"2026-10-21","close":9980.0},{"date":"2026-10-22","close":9985.0},{"date":"2026-10-23","close":10000.0}],"chart_data":[{"date":"2025-11-04","open":9966,"high":9966,"low":9956,"close":9961,"volume":63448},{"date":"2025-11-05","open":9966,"high":9971,"low":9966,"close":9966,"volume":5716},{"date":"2025-11-06","open":9961,"high":9961,"low":9958,"close":9961,"volume":9784},{"date":"2025-11-07","open":9941,"high":9941,"low":9938,"close":9941,"volume":7978},{"date":"2025-11-10","open":9926,"high":9926,"low":9916,"close":9926,"volume":13785},{"date":"2025-11-11","open":9921,"high":9931,"low":9921,"close":9921,"volume":11859},{"date":"2025-11-12","open":9926,"high":9936,"low":9926,"close":9926,"volume":1040},{"date":"2025-11-13","open":9914,"high":9914,"low":9904,"close":9914,"volume":8904},{"date":"2025-11-14","open":9906,"high":9906,"low":9896,"close":9906,"volume":13072},{"date":"2025-11-17","open":9901,"high":9901,"low":9892,"close":9896,"volume":5170},{"date":"2025-11-18","open":9911,"high":9911,"low":9906,"close":9911,"volume":2501},{"date":"2025-11-19","open":9916,"high":9916,"low":9906,"close":9916,"volume":817},{"date":"2025-11-20","open":9916,"high":9916,"low":9906,"close":9911,"volume":2197},{"date":"2025-11-21","open":9911,"high":9916,"low":9906,"close":9916,"volume":2082,"rsi_14":30.43},{"date":"2025-11-24","open":9921,"high":9921,"low":9911,"close":9921,"volume":8166,"rsi_14":33.33},{"date":"2025-11-25","open":9946,"high":9946,"low":9928,"close":9931,"volume":30249,"rsi_14":36.0},{"date":"2025-11-26","open":9916,"high":9916,"low":9911,"close":9916,"volume":2735,"rsi_14":33.33},{"date":"2025-11-27","open":9921,"high":9921,"low":9901,"close":9901,"volume":12111,"rsi_14":52.05},{"date":"2025-11-28","open":9896,"high":9896,"low":9886,"close":9886,"volume":5553,"rsi_14":52.05},{"date":"2025-12-01","open":9901,"high":9901,"low":9891,"close":9891,"volume":3235,"rsi_14":55.48,"sma_20":9930.65},{"date":"2025-12-02","open":9891,"high":9891,"low":9881,"close":9886,"volume":3629,"rsi_14":52.05,"sma_20":9929.2},{"date":"2025-12-03","open":9886,"high":9896,"low":9886,"close":9886,"volume":4812,"rsi_14":58.02,"sma_20":9927.5},{"date":"2025-12-04","open":9886,"high":9896,"low":9886,"close":9891,"volume":13170,"rsi_14":61.83,"sma_20":9926.3},{"date":"2025-12-05","open":9901,"high":9901,"low":9896,"close":9896,"volume":4421,"rsi_14":68.25,"sma_20":9926.35},{"date":"2025-12-08","open":9911,"high":9911,"low":9911,"close":9911,"volume":1714,"rsi_14":68.25,"sma_20":9927.9},{"date":"2025-12-09","open":9906,"high":9906,"low":9901,"close":9901,"volume":7327,"rsi_14":61.83,"sma_20":9929.2},{"date":"2025-12-10","open":9896,"high":9896,"low":9891,"close":9891,"volume":5057,"rsi_14":59.56,"sma_20":9929.75},{"date":"2025-12-11","open":9896,"high":9896,"low":9891,"close":9891,"volume":1588,"rsi_14":58.02,"sma_20":9931.05},{"date":"2025-12-12","open":9885,"high":9885,"low":9880,"close":9885,"volume":4458,"rsi_14":39.23,"sma_20":9929.85},{"date":"2025-12-15","open":9890,"high":9895,"low":9885,"close":9885,"volume":7542,"rsi_14":35.67,"sma_20":9929.15},{"date":"2025-12-16","open":9905,"high":9915,"low":9905,"close":9915,"volume":422,"rsi_14":48.92,"sma_20":9929.2},{"date":"2025-12-17","open":9915,"high":9915,"low":9910,"close":9910,"volume":5218,"rsi_14":37.5,"sma_20":9928.75},{"date":"2025-12-18","open":9915,"high":9915,"low":9905,"close":9910,"volume":5113,"rsi_14":41.38,"sma_20":9928.55},{"date":"2025-12-19","open":9915,"high":9920,"low":9915,"close":9915,"volume":7322,"rsi_14":41.38,"sma_20":9928.35},{"date":"2025-12-22","open":9920,"high":9920,"low":9905,"close":9920,"volume":7579,"rsi_14":44.83,"sma_20":9928.15},{"date":"2025-12-23","open":9920,"high":9925,"low":9920,"close":9925,"volume":11279,"rsi_14":46.67,"sma_20":9927.7},{"date":"2025-12-24","open":9935,"high":9935,"low":9925,"close":9925,"volume":2776,"rsi_14":44.83,"sma_20":9928.0},{"date":"2025-12-26","open":9930,"high":9950,"low":9930,"close":9950,"volume":3134,"rsi_14":51.52,"sma_20":9928.0},{"date":"2025-12-29","open":9950,"high":9975,"low":9950,"close":9960,"volume":9046,"rsi_14":50.0,"sma_20":9929.25},{"date":"2025-12-30","open":9960,"high":9965,"low":9960,"close":9960,"volume":3724,"rsi_14":53.33,"sma_20":9930.25},{"date":"2026-01-02","open":9940,"high":9955,"low":9940,"close":9940,"volume":4743,"rsi_14":50.0,"sma_20":9930.5},{"date":"2026-01-05","open":9965,"high":9980,"low":9950,"close":9955,"volume":247058,"rsi_14":54.29,"sma_20":9931.5},{"date":"2026-01-06","open":9950,"high":9965,"low":9945,"close":9955,"volume":15281,"rsi_14":79.17,"sma_20":9932.25},{"date":"2026-01-07","open":9955,"high":9965,"low":9955,"close":9955,"volume":10620,"rsi_14":79.17,"sma_20":9932.75},{"date":"2026-01-08","open":9965,"high":9965,"low":9960,"close":9960,"volume":11501,"rsi_14":73.68,"sma_20":9932.75},{"date":"2026-01-09","open":9970,"high":9970,"low":9955,"close":9960,"volume":1994,"rsi_14":77.78,"sma_20":9933.25},{"date":"2026-01-12","open":9960,"high":9965,"low":9960,"close":9960,"volume":12173,"rsi_14":77.78,"sma_20":9934.25},{"date":"2026-01-13","open":9960,"high":9960,"low":9945,"close":9945,"volume":3327,"rsi_14":65.0,"sma_20":9934.5},{"date":"2026-01-14","open":9950,"high":9955,"low":9945,"close":9955,"volume":7122,"rsi_14":66.67,"sma_20":9938.0},{"date":"2026-01-15","open":9965,"high":9965,"low":9925,"close":9925,"volume":25408,"rsi_14":50.0,"sma_20":9940.0},{"date":"2026-01-16","open":9925,"high":9935,"low":9925,"close":9925,"volume":11279,"rsi_14":50.0,"sma_20":9940.5},{"date":"2026-01-19","open":9940,"high":9940,"low":9920,"close":9920,"volume":12070,"rsi_14":36.36,"sma_20":9941.0},{"date":"2026-01-20","open":9920,"high":9930,"low":9905,"close":9920,"volume":9882,"rsi_14":30.0,"sma_20":9941.5},{"date":"2026-01-21","open":9920,"high":9930,"low":9920,"close":9925,"volume":19674,"rsi_14":33.33,"sma_20":9942.0},{"date":"2026-01-22","open":9925,"high":9940,"low":9925,"close":9930,"volume":46286,"rsi_14":44.44,"sma_20":9942.5},{"date":"2026-01-23","open":9950,"high":9950,"low":9920,"close":9920,"volume":7195,"rsi_14":29.41,"sma_20":9942.25},{"date":"2026-01-26","open":9935,"high":9940,"low":9925,"close":9935,"volume":9098,"rsi_14":40.0,"sma_20":9942.75},{"date":"2026-01-27","open":9930,"high":9950,"low":9930,"close":9940,"volume":94458,"rsi_14":42.86,"sma_20":9942.25},{"date":"2026-01-28","open":9935,"high":9945,"low":9930,"close":9940,"volume":96067,"rsi_14":40.0,"sma_20":9941.25},{"date":"2026-01-29","open":9935,"high":9935,"low":9920,"close":9925,"volume":9760,"rsi_14":34.78,"sma_20":9939.5,"sma_60":9933.47},{"date":"2026-01-30","open":9925,"high":9935,"low":9910,"close":9910,"volume":23396,"rsi_14":30.77,"sma_20":9938.0,"sma_60":9932.57},{"date":"2026-02-02","open":9910,"high":9915,"low":9905,"close":9910,"volume":23520,"rsi_14":34.78,"sma_20":9935.75,"sma_60":9931.58},{"date":"2026-02-03","open":9905,"high":9907,"low":9890,"close":9895,"volume":24925,"rsi_14":25.0,"sma_20":9932.75,"sma_60":9930.43},{"date":"2026-02-04","open":9900,"high":9900,"low":9895,"close":9895,"volume":21632,"rsi_14":33.33,"sma_20":9929.75,"sma_60":9929.62},{"date":"2026-02-05","open":9895,"high":9895,"low":9890,"close":9890,"volume":18118,"rsi_14":31.58,"sma_20":9926.25,"sma_60":9928.97},{"date":"2026-02-06","open":9892,"high":9905,"low":9880,"close":9885,"volume":49044,"rsi_14":31.58,"sma_20":9922.5,"sma_60":9928.32},{"date":"2026-02-09","open":9885,"high":9885,"low":9870,"close":9870,"volume":5755,"rsi_14":27.27,"sma_20":9918.0,"sma_60":9927.33},{"date":"2026-02-10","open":9870,"high":9880,"low":9865,"close":9880,"volume":11414,"rsi_14":30.43,"sma_20":9914.75,"sma_60":9926.77},{"date":"2026-02-11","open":9885,"high":9890,"low":9880,"close":9885,"volume":21051,"rsi_14":30.43,"sma_20":9911.25,"sma_60":9926.37},{"date":"2026-02-12","open":9890,"high":9900,"low":9870,"close":9900,"volume":14290,"rsi_14":41.67,"sma_20":9910.0,"sma_60":9926.38},{"date":"2026-02-13","open":9910,"high":9915,"low":9900,"close":9900,"volume":27564,"rsi_14":33.33,"sma_20":9908.75,"sma_60":9926.15},{"date":"2026-02-19","open":9900,"high":9910,"low":9885,"close":9900,"volume":18825,"rsi_14":30.0,"sma_20":9907.75,"sma_60":9925.83},{"date":"2026-02-20","open":9910,"high":9915,"low":9905,"close":9910,"volume":8802,"rsi_14":36.36,"sma_20":9907.25,"sma_60":9925.77},{"date":"2026-02-23","open":9910,"high":9915,"low":9910,"close":9910,"volume":20867,"rsi_14":42.11,"sma_20":9906.5,"sma_60":9925.62},{"date":"2026-02-24","open":9910,"high":9920,"low":9910,"close":9910,"volume":6334,"rsi_14":50.0,"sma_20":9905.5,"sma_60":9925.38},{"date":"2026-02-25","open":9920,"high":9925,"low":9915,"close":9915,"volume":16914,"rsi_14":52.94,"sma_20":9905.25,"sma_60":9925.07},{"date":"2026-02-26","open":9915,"high":9950,"low":9915,"close":9950,"volume":252145,"rsi_14":76.19,"sma_20":9906.0,"sma_60":9925.58},{"date":"2026-02-27","open":9950,"high":9950,"low":9935,"close":9945,"volume":15239,"rsi_14":72.73,"sma_20":9906.25,"sma_60":9925.5},{"date":"2026-03-03","open":9945,"high":9945,"low":9920,"close":9925,"volume":18914,"rsi_14":64.0,"sma_20":9905.5,"sma_60":9925.33},{"date":"2026-03-04","open":9900,"high":9920,"low":9900,"close":9905,"volume":36201,"rsi_14":57.14,"sma_20":9904.5,"sma_60":9924.75},{"date":"2026-03-05","open":9920,"high":9920,"low":9905,"close":9920,"volume":5361,"rsi_14":67.86,"sma_20":9905.0,"sma_60":9924.5},{"date":"2026-03-06","open":9920,"high":9925,"low":9915,"close":9920,"volume":88033,"rsi_14":65.38,"sma_20":9905.5,"sma_60":9924.25},{"date":"2026-03-09","open":9905,"high":9910,"low":9860,"close":9885,"volume":76189,"rsi_14":50.0,"sma_20":9905.0,"sma_60":9923.33},{"date":"2026-03-10","open":9885,"high":9890,"low":9855,"close":9890,"volume":8322,"rsi_14":46.67,"sma_20":9904.75,"sma_60":9922.42},{"date":"2026-03-11","open":9895,"high":9905,"low":9895,"close":9905,"volume":19138,"rsi_14":51.52,"sma_20":9905.5,"sma_60":9921.5},{"date":"2026-03-12","open":9895,"high":9905,"low":9885,"close":9905,"volume":14045,"rsi_14":51.52,"sma_20":9906.5,"sma_60":9920.75},{"date":"2026-03-13","open":9905,"high":9905,"low":9880,"close":9895,"volume":27703,"rsi_14":45.45,"sma_20":9907.75,"sma_60":9920.0},{"date":"2026-03-16","open":9890,"high":9910,"low":9890,"close":9905,"volume":15524,"rsi_14":48.57,"sma_20":9909.0,"sma_60":9919.42},{"date":"2026-03-17","open":9910,"high":9910,"low":9900,"close":9905,"volume":16175,"rsi_14":48.57,"sma_20":9910.0,"sma_60":9919.75},{"date":"2026-03-18","open":9905,"high":9915,"low":9905,"close":9905,"volume":63003,"rsi_14":47.06,"sma_20":9910.25,"sma_60":9920.08},{"date":"2026-03-19","open":9905,"high":9905,"low":9890,"close":9900,"volume":6133,"rsi_14":32.14,"sma_20":9910.25,"sma_60":9919.83},{"date":"2026-03-20","open":9905,"high":9905,"low":9885,"close":9885,"volume":17705,"rsi_14":30.0,"sma_20":9909.5,"sma_60":9919.42},{"date":"2026-03-23","open":9865,"high":9865,"low":9840,"close":9845,"volume":35467,"rsi_14":26.47,"sma_20":9906.25,"sma_60":9918.33},{"date":"2026-03-24","open":9835,"high":9840,"low":9815,"close":9835,"volume":20045,"rsi_14":28.12,"sma_20":9902.5,"sma_60":9917.0},{"date":"2026-03-25","open":9845,"high":9850,"low":9815,"close":9825,"volume":25349,"rsi_14":19.35,"sma_20":9898.25,"sma_60":9915.42},{"date":"2026-03-26","open":9835,"high":9840,"low":9825,"close":9825,"volume":20591,"rsi_14":19.35,"sma_20":9893.75,"sma_60":9913.75},{"date":"2026-03-27","open":9835,"high":9835,"low":9810,"close":9820,"volume":43005,"rsi_14":24.0,"sma_20":9887.25,"sma_60":9912.0},{"date":"2026-03-30","open":9825,"high":9825,"low":9810,"close":9825,"volume":27307,"rsi_14":24.0,"sma_20":9881.25,"sma_60":9909.92},{"date":"2026-03-31","open":9825,"high":9835,"low":9820,"close":9835,"volume":18548,"rsi_14":20.83,"sma_20":9876.75,"sma_60":9907.83},{"date":"2026-04-01","open":9840,"high":9860,"low":9830,"close":9850,"volume":6413,"rsi_14":29.63,"sma_20":9874.0,"sma_60":9906.0},{"date":"2026-04-02","open":9870,"high":9880,"low":9835,"close":9840,"volume":13434,"rsi_14":29.63,"sma_20":9870.0,"sma_60":9904.33},{"date":"2026-04-03","open":9860,"high":9860,"low":9845,"close":9850,"volume":10479,"rsi_14":29.63,"sma_20":9866.5,"sma_60":9902.58},{"date":"2026-04-06","open":9850,"high":9865,"low":9850,"close":9865,"volume":11668,"rsi_14":36.67,"sma_20":9865.5,"sma_60":9901.08},{"date":"2026-04-07","open":9865,"high":9875,"low":9855,"close":9865,"volume":3387,"rsi_14":36.67,"sma_20":9864.25,"sma_60":9899.58},{"date":"2026-04-08","open":9895,"high":9895,"low":9870,"close":9890,"volume":4202,"rsi_14":47.06,"sma_20":9863.5,"sma_60":9898.42},{"date":"2026-04-09","open":9895,"high":9900,"low":9895,"close":9900,"volume":8606,"rsi_14":54.55,"sma_20":9863.25,"sma_60":9897.42},{"date":"2026-04-10","open":9905,"high":9905,"low":9895,"close":9900,"volume":11161,"rsi_14":72.0,"sma_20":9863.5,"sma_60":9896.42},{"date":"2026-04-13","open":9880,"high":9880,"low":9865,"close":9870,"volume":20962,"rsi_14":62.07,"sma_20":9861.75,"sma_60":9895.17},{"date":"2026-04-14","open":9895,"high":9895,"low":9880,"close":9885,"volume":19706,"rsi_14":70.0,"sma_20":9860.75,"sma_60":9894.0},{"date":"2026-04-15","open":9900,"high":9905,"low":9885,"close":9885,"volume":9466,"rsi_14":70.0,"sma_20":9859.75,"sma_60":9893.33},{"date":"2026-04-16","open":9895,"high":9910,"low":9885,"close":9905,"volume":11340,"rsi_14":75.76,"sma_20":9860.0,"sma_60":9893.0},{"date":"2026-04-17","open":9900,"high":9905,"low":9885,"close":9885,"volume":18636,"rsi_14":66.67,"sma_20":9860.0,"sma_60":9892.42},{"date":"2026-04-20","open":9885,"high":9900,"low":9880,"close":9885,"volume":12608,"rsi_14":64.71,"sma_20":9862.0,"sma_60":9891.83},{"date":"2026-04-21","open":9890,"high":9900,"low":9885,"close":9890,"volume":17271,"rsi_14":62.5,"sma_20":9864.75,"sma_60":9891.25},{"date":"2026-04-22","open":9890,"high":9895,"low":9880,"close":9895,"volume":13619,"rsi_14":67.74,"sma_20":9868.25,"sma_60":9890.67},{"date":"2026-04-23","open":9895,"high":9895,"low":9870,"close":9875,"volume":11552,"rsi_14":57.58,"sma_20":9870.75,"sma_60":9889.92},{"date":"2026-04-24","open":9880,"high":9880,"low":9870,"close":9870,"volume":11062,"rsi_14":51.61,"sma_20":9873.25,"sma_60":9888.83},{"date":"2026-04-27","open":9870,"high":9880,"low":9865,"close":9870,"volume":4545,"rsi_14":51.61,"sma_20":9875.5,"sma_60":9887.67},{"date":"2026-04-28","open":9870,"high":9875,"low":9855,"close":9870,"volume":8692,"rsi_14":42.31,"sma_20":9877.25,"sma_60":9886.5},{"date":"2026-04-29","open":9855,"high":9870,"low":9855,"close":9865,"volume":2398,"rsi_14":36.0,"sma_20":9878.0,"sma_60":9885.5,"sma_120":9909.48},{"date":"2026-04-30","open":9870,"high":9870,"low":9845,"close":9850,"volume":7139,"rsi_14":32.14,"sma_20":9878.5,"sma_60":9884.5,"sma_120":9908.53},{"date":"2026-05-04","open":9870,"high":9870,"low":9855,"close":9855,"volume":39119,"rsi_14":43.48,"sma_20":9878.75,"sma_60":9883.58,"sma_120":9907.58},{"date":"2026-05-06","open":9865,"high":9865,"low":9835,"close":9850,"volume":119513,"rsi_14":33.33,"sma_20":9878.0,"sma_60":9882.83,"sma_120":9906.63},{"date":"2026-05-07","open":9855,"high":9875,"low":9855,"close":9865,"volume":2844,"rsi_14":41.67,"sma_20":9878.0,"sma_60":9882.33,"sma_120":9905.98},{"date":"2026-05-08","open":9865,"high":9870,"low":9865,"close":9870,"volume":8517,"rsi_14":33.33,"sma_20":9877.0,"sma_60":9882.0,"sma_120":9905.48},{"date":"2026-05-11","open":9870,"high":9880,"low":9860,"close":9865,"volume":13688,"rsi_14":38.89,"sma_20":9875.25,"sma_60":9881.67,"sma_120":9904.99},{"date":"2026-05-12","open":9865,"high":9870,"low":9860,"close":9860,"volume":7263,"rsi_14":36.84,"sma_20":9873.25,"sma_60":9881.5,"sma_120":9904.42},{"date":"2026-05-13","open":9855,"high":9870,"low":9855,"close":9870,"volume":13620,"rsi_14":40.0,"sma_20":9873.25,"sma_60":9881.33,"sma_120":9904.05},{"date":"2026-05-14","open":9890,"high":9890,"low":9870,"close":9885,"volume":2884,"rsi_14":45.45,"sma_20":9873.25,"sma_60":9881.33,"sma_120":9903.85},{"date":"2026-05-15","open":9870,"high":9875,"low":9855,"close":9855,"volume":11843,"rsi_14":41.67,"sma_20":9871.75,"sma_60":9880.58,"sma_120":9903.48},{"date":"2026-05-18","open":9850,"high":9855,"low":9840,"close":9850,"volume":12562,"rsi_14":41.67,"sma_20":9869.0,"sma_60":9879.75,"sma_120":9902.95},{"date":"2026-05-19","open":9865,"high":9865,"low":9845,"close":9855,"volume":23223,"rsi_14":44.0,"sma_20":9867.5,"sma_60":9879.0,"sma_120":9902.42},{"date":"2026-05-20","open":9860,"high":9860,"low":9845,"close":9855,"volume":11972,"rsi_14":44.0,"sma_20":9866.0,"sma_60":9878.08,"sma_120":9901.92},{"date":"2026-05-21","open":9870,"high":9870,"low":9845,"close":9870,"volume":15234,"rsi_14":51.85,"sma_20":9865.0,"sma_60":9877.42,"sma_120":9901.52},{"date":"2026-05-22","open":9870,"high":9875,"low":9860,"close":9870,"volume":29030,"rsi_14":58.33,"sma_20":9863.75,"sma_60":9876.75,"sma_120":9901.07},{"date":"2026-05-26","open":9870,"high":9875,"low":9865,"close":9870,"volume":18218,"rsi_14":56.52,"sma_20":9863.5,"sma_60":9876.0,"sma_120":9900.53},{"date":"2026-05-27","open":9870,"high":9885,"low":9870,"close":9880,"volume":36199,"rsi_14":62.5,"sma_20":9864.0,"sma_60":9874.83,"sma_120":9900.21},{"date":"2026-05-28","open":9880,"high":9885,"low":9860,"close":9865,"volume":19733,"rsi_14":50.0,"sma_20":9863.75,"sma_60":9873.5,"sma_120":9899.5},{"date":"2026-05-29","open":9865,"high":9875,"low":9860,"close":9860,"volume":16109,"rsi_14":45.83,"sma_20":9863.25,"sma_60":9872.42,"sma_120":9898.88},{"date":"2026-06-01","open":9860,"high":9865,"low":9855,"close":9860,"volume":21782,"rsi_14":47.83,"sma_20":9863.0,"sma_60":9871.67,"sma_120":9898.21},{"date":"2026-06-02","open":9860,"high":9860,"low":9825,"close":9855,"volume":24810,"rsi_14":47.83,"sma_20":9863.25,"sma_60":9870.58,"sma_120":9897.54},{"date":"2026-06-04","open":9860,"high":9860,"low":9830,"close":9840,"volume":60097,"rsi_14":37.5,"sma_20":9862.5,"sma_60":9869.25,"sma_120":9896.75},{"date":"2026-06-05","open":9840,"high":9845,"low":9835,"close":9840,"volume":64238,"rsi_14":28.57,"sma_20":9862.0,"sma_60":9868.5,"sma_120":9895.92},{"date":"2026-06-08","open":9825,"high":9835,"low":9825,"close":9835,"volume":8825,"rsi_14":37.5,"sma_20":9860.5,"sma_60":9867.58,"sma_120":9895.0},{"date":"2026-06-09","open":9820,"high":9830,"low":9805,"close":9830,"volume":55194,"rsi_14":37.5,"sma_20":9858.5,"sma_60":9866.33,"sma_120":9893.92},{"date":"2026-06-10","open":9830,"high":9835,"low":9825,"close":9830,"volume":7179,"rsi_14":33.33,"sma_20":9856.75,"sma_60":9865.08,"sma_120":9892.92},{"date":"2026-06-11","open":9840,"high":9840,"low":9820,"close":9835,"volume":24730,"rsi_14":37.5,"sma_20":9855.5,"sma_60":9864.08,"sma_120":9892.04},{"date":"2026-06-12","open":9835,"high":9850,"low":9835,"close":9850,"volume":14862,"rsi_14":37.5,"sma_20":9854.5,"sma_60":9863.17,"sma_120":9891.29},{"date":"2026-06-15","open":9855,"high":9865,"low":9855,"close":9865,"volume":14814,"rsi_14":47.37,"sma_20":9853.5,"sma_60":9862.5,"sma_120":9891.12},{"date":"2026-06-16","open":9865,"high":9870,"low":9860,"close":9870,"volume":21810,"rsi_14":50.0,"sma_20":9854.25,"sma_60":9861.92,"sma_120":9891.0},{"date":"2026-06-17","open":9875,"high":9885,"low":9870,"close":9875,"volume":61303,"rsi_14":47.37,"sma_20":9855.5,"sma_60":9861.5,"sma_120":9890.67},{"date":"2026-06-18","open":9875,"high":9885,"low":9850,"close":9880,"volume":8502,"rsi_14":58.82,"sma_20":9856.75,"sma_60":9861.42,"sma_120":9890.42},{"date":"2026-06-19","open":9875,"high":9875,"low":9865,"close":9870,"volume":44887,"rsi_14":55.56,"sma_20":9857.5,"sma_60":9861.83,"sma_120":9890.08},{"date":"2026-06-22","open":9860,"high":9865,"low":9850,"close":9860,"volume":13082,"rsi_14":50.0,"sma_20":9857.0,"sma_60":9862.25,"sma_120":9889.62},{"date":"2026-06-23","open":9860,"high":9870,"low":9855,"close":9870,"volume":28748,"rsi_14":57.14,"sma_20":9857.0,"sma_60":9863.0,"sma_120":9889.21},{"date":"2026-06-24","open":9870,"high":9870,"low":9850,"close":9865,"volume":3054,"rsi_14":63.16,"sma_20":9856.75,"sma_60":9863.67,"sma_120":9888.71},{"date":"2026-06-25","open":9850,"high":9880,"low":9850,"close":9880,"volume":2529,"rsi_14":68.18,"sma_20":9856.75,"sma_60":9864.67,"sma_120":9888.33},{"date":"2026-06-26","open":9875,"high":9875,"low":9865,"close":9875,"volume":7645,"rsi_14":68.18,"sma_20":9857.25,"sma_60":9865.5,"sma_120":9887.71},{"date":"2026-06-29","open":9880,"high":9880,"low":9870,"close":9870,"volume":25382,"rsi_14":68.18,"sma_20":9857.75,"sma_60":9866.08,"sma_120":9886.96},{"date":"2026-06-30","open":9880,"high":9885,"low":9870,"close":9880,"volume":10142,"rsi_14":70.83,"sma_20":9858.75,"sma_60":9866.58,"sma_120":9886.29},{"date":"2026-07-01","open":9875,"high":9875,"low":9860,"close":9865,"volume":50129,"rsi_14":61.54,"sma_20":9859.25,"sma_60":9867.0,"sma_120":9885.67},{"date":"2026-07-02","open":9845,"high":9865,"low":9845,"close":9865,"volume":20434,"rsi_14":56.52,"sma_20":9860.5,"sma_60":9867.25,"sma_120":9884.92},{"date":"2026-07-03","open":9865,"high":9875,"low":9845,"close":9870,"volume":10172,"rsi_14":52.38,"sma_20":9862.0,"sma_60":9867.33,"sma_120":9884.21},{"date":"2026-07-06","open":9870,"high":9875,"low":9860,"close":9870,"volume":5093,"rsi_14":50.0,"sma_20":9863.75,"sma_60":9867.42,"sma_120":9883.5},{"date":"2026-07-07","open":9870,"high":9870,"low":9845,"close":9855,"volume":9099,"rsi_14":40.91,"sma_20":9865.0,"sma_60":9866.83,"sma_120":9882.62},{"date":"2026-07-08","open":9855,"high":9870,"low":9855,"close":9855,"volume":10781,"rsi_14":38.1,"sma_20":9866.25,"sma_60":9866.08,"sma_120":9881.75},{"date":"2026-07-09","open":9870,"high":9870,"low":9845,"close":9850,"volume":23333,"rsi_14":40.0,"sma_20":9867.0,"sma_60":9865.25,"sma_120":9880.83},{"date":"2026-07-10","open":9875,"high":9875,"low":9850,"close":9875,"volume":2867,"rsi_14":56.52,"sma_20":9868.25,"sma_60":9865.33,"sma_120":9880.25},{"date":"2026-07-13","open":9875,"high":9875,"low":9850,"close":9865,"volume":4041,"rsi_14":47.83,"sma_20":9868.25,"sma_60":9865.0,"sma_120":9879.5},{"date":"2026-07-14","open":9860,"high":9860,"low":9845,"close":9850,"volume":8038,"rsi_14":44.0,"sma_20":9867.25,"sma_60":9864.42,"sma_120":9878.88},{"date":"2026-07-15","open":9835,"high":9860,"low":9835,"close":9855,"volume":8647,"rsi_14":39.13,"sma_20":9866.25,"sma_60":9863.58,"sma_120":9878.29},{"date":"2026-07-16","open":9855,"high":9870,"low":9850,"close":9855,"volume":3651,"rsi_14":40.91,"sma_20":9865.0,"sma_60":9863.08,"sma_120":9877.75},{"date":"2026-07-20","open":9860,"high":9860,"low":9850,"close":9860,"volume":34798,"rsi_14":45.45,"sma_20":9864.5,"sma_60":9862.67,"sma_120":9877.25},{"date":"2026-07-21","open":9860,"high":9865,"low":9840,"close":9860,"volume":34852,"rsi_14":40.0,"sma_20":9864.5,"sma_60":9862.17,"sma_120":9876.71},{"date":"2026-07-22","open":9860,"high":9860,"low":9850,"close":9855,"volume":10686,"rsi_14":44.44,"sma_20":9863.75,"sma_60":9861.5,"sma_120":9876.08},{"date":"2026-07-23","open":9860,"high":9860,"low":9845,"close":9855,"volume":8413,"rsi_14":44.44,"sma_20":9863.25,"sma_60":9861.17,"sma_120":9875.54},{"date":"2026-07-24","open":9840,"high":9860,"low":9840,"close":9855,"volume":5289,"rsi_14":41.18,"sma_20":9862.0,"sma_60":9860.92,"sma_120":9874.88},{"date":"2026-07-27","open":9860,"high":9875,"low":9860,"close":9870,"volume":12218,"rsi_14":50.0,"sma_20":9861.75,"sma_60":9860.92,"sma_120":9874.29},{"date":"2026-07-28","open":9860,"high":9885,"low":9860,"close":9875,"volume":6732,"rsi_14":61.11,"sma_20":9862.0,"sma_60":9861.0,"sma_120":9873.75},{"date":"2026-07-29","open":9875,"high":9890,"low":9870,"close":9890,"volume":11746,"rsi_14":66.67,"sma_20":9862.5,"sma_60":9861.42,"sma_120":9873.46},{"date":"2026-07-30","open":9870,"high":9910,"low":9870,"close":9900,"volume":15999,"rsi_14":72.73,"sma_20":9864.25,"sma_60":9862.25,"sma_120":9873.38},{"date":"2026-07-31","open":9880,"high":9910,"low":9870,"close":9880,"volume":22963,"rsi_14":52.38,"sma_20":9865.0,"sma_60":9862.67,"sma_120":9873.12},{"date":"2026-08-03","open":9900,"high":9905,"low":9885,"close":9905,"volume":18461,"rsi_14":66.67,"sma_20":9866.75,"sma_60":9863.58,"sma_120":9873.21},{"date":"2026-08-04","open":9905,"high":9910,"low":9905,"close":9910,"volume":1124,"rsi_14":77.27,"sma_20":9868.75,"sma_60":9864.33,"sma_120":9873.33},{"date":"2026-08-05","open":9915,"high":9925,"low":9910,"close":9925,"volume":8469,"rsi_14":79.17,"sma_20":9872.25,"sma_60":9865.25,"sma_120":9873.62},{"date":"2026-08-06","open":9925,"high":9940,"low":9925,"close":9935,"volume":8920,"rsi_14":80.77,"sma_20":9876.25,"sma_60":9866.42,"sma_120":9874.04},{"date":"2026-08-07","open":9935,"high":9940,"low":9925,"close":9930,"volume":4801,"rsi_14":76.92,"sma_20":9880.25,"sma_60":9867.58,"sma_120":9874.54},{"date":"2026-08-10","open":9925,"high":9940,"low":9910,"close":9925,"volume":6073,"rsi_14":74.07,"sma_20":9882.75,"sma_60":9868.5,"sma_120":9874.92},{"date":"2026-08-11","open":9925,"high":9930,"low":9920,"close":9925,"volume":12023,"rsi_14":76.92,"sma_20":9885.75,"sma_60":9869.17,"sma_120":9875.25},{"date":"2026-08-12","open":9935,"high":9935,"low":9930,"close":9930,"volume":16931,"rsi_14":77.78,"sma_20":9889.75,"sma_60":9870.42,"sma_120":9875.5},{"date":"2026-08-13","open":9940,"high":9940,"low":9940,"close":9940,"volume":1361,"rsi_14":79.31,"sma_20":9894.0,"sma_60":9871.92,"sma_120":9875.83},{"date":"2026-08-14","open":9940,"high":9940,"low":9930,"close":9935,"volume":6493,"rsi_14":74.07,"sma_20":9898.0,"sma_60":9873.25,"sma_120":9876.12},{"date":"2026-08-18","open":9935,"high":9935,"low":9925,"close":9935,"volume":17029,"rsi_14":73.08,"sma_20":9901.75,"sma_60":9874.58,"sma_120":9876.33},{"date":"2026-08-19","open":9910,"high":9925,"low":9910,"close":9920,"volume":518561,"rsi_14":61.54,"sma_20":9904.75,"sma_60":9875.42,"sma_120":9876.42},{"date":"2026-08-20","open":9920,"high":9940,"low":9920,"close":9925,"volume":17512,"rsi_14":60.0,"sma_20":9908.25,"sma_60":9876.33,"sma_120":9876.54},{"date":"2026-08-21","open":9930,"high":9930,"low":9920,"close":9930,"volume":25020,"rsi_14":72.73,"sma_20":9912.0,"sma_60":9877.33,"sma_120":9876.67},{"date":"2026-08-24","open":9930,"high":9930,"low":9910,"close":9930,"volume":9193,"rsi_14":64.71,"sma_20":9915.75,"sma_60":9878.17,"sma_120":9876.5},{"date":"2026-08-25","open":9930,"high":9930,"low":9925,"close":9930,"volume":8948,"rsi_14":62.5,"sma_20":9918.75,"sma_60":9879.25,"sma_120":9876.38},{"date":"2026-08-26","open":9930,"high":9940,"low":9925,"close":9935,"volume":4512,"rsi_14":57.14,"sma_20":9921.75,"sma_60":9880.5,"sma_120":9876.46},{"date":"2026-08-27","open":9945,"high":9945,"low":9930,"close":9945,"volume":16546,"rsi_14":57.14,"sma_20":9924.5,"sma_60":9881.92,"sma_120":9876.79},{"date":"2026-08-28","open":9945,"high":9950,"low":9935,"close":9940,"volume":17358,"rsi_14":57.14,"sma_20":9926.5,"sma_60":9883.33,"sma_120":9876.96},{"date":"2026-08-31","open":9940,"high":9940,"low":9930,"close":9940,"volume":12854,"rsi_14":61.54,"sma_20":9929.5,"sma_60":9885.0,"sma_120":9877.12},{"date":"2026-09-01","open":9935,"high":9940,"low":9930,"close":9935,"volume":8215,"rsi_14":57.14,"sma_20":9931.0,"sma_60":9886.58,"sma_120":9877.54},{"date":"2026-09-02","open":9935,"high":9935,"low":9915,"close":9935,"volume":3495,"rsi_14":53.85,"sma_20":9932.25,"sma_60":9888.25,"sma_120":9877.92},{"date":"2026-09-03","open":9930,"high":9935,"low":9925,"close":9935,"volume":14877,"rsi_14":45.45,"sma_20":9932.75,"sma_60":9890.0,"sma_120":9878.17},{"date":"2026-09-04","open":9950,"high":9950,"low":9930,"close":9940,"volume":33100,"rsi_14":54.55,"sma_20":9933.0,"sma_60":9891.83,"sma_120":9878.46},{"date":"2026-09-07","open":9945,"high":9945,"low":9925,"close":9930,"volume":17063,"rsi_14":46.15,"sma_20":9933.0,"sma_60":9893.42,"sma_120":9878.75},{"date":"2026-09-08","open":9950,"high":9950,"low":9930,"close":9935,"volume":12047,"rsi_14":63.64,"sma_20":9933.5,"sma_60":9894.83,"sma_120":9879.0},{"date":"2026-09-09","open":9935,"high":9935,"low":9930,"close":9935,"volume":7426,"rsi_14":60.0,"sma_20":9934.0,"sma_60":9896.0,"sma_120":9879.25},{"date":"2026-09-10","open":9935,"high":9935,"low":9927,"close":9935,"volume":21199,"rsi_14":55.56,"sma_20":9934.25,"sma_60":9897.08,"sma_120":9879.5},{"date":"2026-09-11","open":9935,"high":9940,"low":9915,"close":9935,"volume":17693,"rsi_14":55.56,"sma_20":9934.0,"sma_60":9898.08,"sma_120":9879.79},{"date":"2026-09-14","open":9925,"high":9925,"low":9915,"close":9920,"volume":7199,"rsi_14":41.67,"sma_20":9933.25,"sma_60":9898.75,"sma_120":9880.08},{"date":"2026-09-15","open":9920,"high":9920,"low":9910,"close":9910,"volume":32441,"rsi_14":30.77,"sma_20":9932.0,"sma_60":9899.42,"sma_120":9880.62},{"date":"2026-09-16","open":9910,"high":9915,"low":9900,"close":9910,"volume":16710,"rsi_14":18.18,"sma_20":9931.5,"sma_60":9900.25,"sma_120":9881.25},{"date":"2026-09-17","open":9920,"high":9920,"low":9900,"close":9910,"volume":27750,"rsi_14":20.0,"sma_20":9930.75,"sma_60":9900.92,"sma_120":9881.96},{"date":"2026-09-18","open":9910,"high":9915,"low":9905,"close":9910,"volume":29284,"rsi_14":20.0,"sma_20":9929.75,"sma_60":9901.67,"sma_120":9882.67},{"date":"2026-09-21","open":9910,"high":9915,"low":9900,"close":9900,"volume":22932,"rsi_14":18.18,"sma_20":9928.25,"sma_60":9902.0,"sma_120":9883.33},{"date":"2026-09-22","open":9900,"high":9915,"low":9900,"close":9910,"volume":42825,"rsi_14":30.77,"sma_20":9927.25,"sma_60":9902.58,"sma_120":9884.04},{"date":"2026-09-23","open":9910,"high":9915,"low":9900,"close":9910,"volume":8578,"rsi_14":30.77,"sma_20":9926.0,"sma_60":9903.25,"sma_120":9884.67},{"date":"2026-09-28","open":9920,"high":9920,"low":9895,"close":9900,"volume":62022,"rsi_14":21.43,"sma_20":9923.75,"sma_60":9903.58,"sma_120":9885.08},{"date":"2026-09-29","open":9895,"high":9900,"low":9890,"close":9900,"volume":32019,"rsi_14":25.0,"sma_20":9921.75,"sma_60":9904.17,"sma_120":9885.58},{"date":"2026-09-30","open":9910,"high":9912,"low":9900,"close":9910,"volume":26468,"rsi_14":30.77,"sma_20":9920.25,"sma_60":9904.92,"sma_120":9886.08},{"date":"2026-10-01","open":9920,"high":9920,"low":9910,"close":9915,"volume":31518,"rsi_14":35.71,"sma_20":9919.25,"sma_60":9905.67,"sma_120":9886.5},{"date":"2026-10-02","open":9930,"high":9940,"low":9925,"close":9940,"volume":46701,"rsi_14":52.63,"sma_20":9919.5,"sma_60":9906.83,"sma_120":9887.12},{"date":"2026-10-06","open":9940,"high":9950,"low":9940,"close":9945,"volume":28899,"rsi_14":55.0,"sma_20":9920.0,"sma_60":9908.33,"sma_120":9887.58},{"date":"2026-10-07","open":9945,"high":9955,"low":9935,"close":9945,"volume":23233,"rsi_14":64.71,"sma_20":9920.25,"sma_60":9909.83,"sma_120":9887.96},{"date":"2026-10-08","open":9960,"high":9960,"low":9947,"close":9955,"volume":21518,"rsi_14":76.47,"sma_20":9921.5,"sma_60":9911.58,"sma_120":9888.42},{"date":"2026-10-12","open":9950,"high":9955,"low":9945,"close":9955,"volume":26929,"rsi_14":76.47,"sma_20":9922.5,"sma_60":9912.92,"sma_120":9889.12},{"date":"2026-10-13","open":9955,"high":9965,"low":9955,"close":9965,"volume":32165,"rsi_14":78.95,"sma_20":9924.0,"sma_60":9914.58,"sma_120":9889.79},{"date":"2026-10-14","open":9970,"high":9970,"low":9960,"close":9970,"volume":15791,"rsi_14":80.0,"sma_20":9925.75,"sma_60":9916.58,"sma_120":9890.5},{"date":"2026-10-15","open":9970,"high":9980,"low":9965,"close":9965,"volume":5143,"rsi_14":84.21,"sma_20":9927.25,"sma_60":9918.42,"sma_120":9891.0},{"date":"2026-10-16","open":9970,"high":9980,"low":9965,"close":9977,"volume":23417,"rsi_14":84.54,"sma_20":9930.1,"sma_60":9920.45,"sma_120":9891.77},{"date":"2026-10-19","open":9965,"high":9980,"low":9965,"close":9975,"volume":9363,"rsi_14":82.83,"sma_20":9933.35,"sma_60":9922.37,"sma_120":9892.52},{"date":"2026-10-20","open":9975,"high":9985,"low":9975,"close":9985,"volume":10505,"rsi_14":92.93,"sma_20":9937.1,"sma_60":9924.45,"sma_120":9893.31},{"date":"2026-10-21","open":9995,"high":9995,"low":9975,"close":9980,"volume":11285,"rsi_14":88.46,"sma_20":9940.6,"sma_60":9926.53,"sma_120":9894.02},{"date":"2026-10-22","open":9990,"high":9995,"low":9980,"close":9985,"volume":71390,"rsi_14":87.88,"sma_20":9944.35,"sma_60":9928.7,"sma_120":9894.93},{"date":"2026-10-23","open":9980,"high":10005,"low":9980,"close":10005,"volume":15990,"rsi_14":89.47,"sma_20":9949.6,"sma_60":9931.2,"sma_120":9896.06}],"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 28-12 회사채(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}