{"status":"ok","report":{"price_analysis":{"current":51230.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":51230.0,"low_30d":51010.0,"position_in_range":100.0,"support":51032.0,"resistance":51208.0},"summary":"RISE 26-11 회사채(AA-이상)액티브(0122W0)은(는) KAP 26-11 회사채(AA-이상) 총수익지수를 추종하는 ETF입니다, 순자산 1,620억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 84.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(48.21)가 시그널선(47.78)을 상회합니다(골든크로스). 현재가가 SMA20(51153)과 SMA60(51024) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 51066~51241 (현재 위치 94%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 85","rsi_14":84.84848484848484,"macd":48.21086976084189,"macd_signal":47.77862484329048,"sma_20":51153.35,"sma_60":51023.78333333333,"bb_upper":51241.17317461809,"bb_lower":51065.52682538191,"atr_14":17.857142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 2263.00. 30일 누적: 외국인 -14.00, 기관 3198.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":2263.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-51.0,"retail_net":51.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":1568.0,"retail_net":-1568.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":704.0,"retail_net":-704.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":39.0,"retail_net":-39.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-183.0,"retail_net":183.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":100.0,"retail_net":-100.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-70.0,"retail_net":70.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":484.0,"retail_net":-484.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":54.0,"retail_net":-54.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":674.0,"retail_net":-674.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-174.0,"retail_net":174.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":39.0,"retail_net":-39.0},{"date":"2026-09-11","foreign_net":-14.0,"institution_net":191.0,"retail_net":-177.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-51.0,"retail_net":51.0},"d3":{"foreign_net":0,"institution_net":2221.0,"retail_net":-2221.0},"d7":{"foreign_net":0,"institution_net":2053.0,"retail_net":-2053.0},"d14":{"foreign_net":0,"institution_net":1984.0,"retail_net":-1984.0},"d30":{"foreign_net":-14.0,"institution_net":3198.0,"retail_net":-3184.0}}},"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":69,"summary":"RSI 85","metrics":[{"name":"RSI (14)","value":84.8,"unit":"","percentile":85,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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 85 과매수 구간","외국인 30일 누적 순매도"],"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 85 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2654,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.27,"summary":"배당수익률 0.27%","metrics":[{"name":"배당수익률","value":0.27,"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":"2026-10-23T22:45:49.195945+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KAP 26-11 회사채(AA-이상) 총수익지수","issuer":"KB자산운용","category":"","expense_ratio":0.05,"aum":162000000000.0,"aum_display":"1,620억","dividend_yield":null,"tracking_error":0.06,"holdings":[{"ticker":"","name":"대신증권 20251124-364-96","weight":null},{"ticker":"","name":"대신증권 20251124-364-97","weight":null},{"ticker":"","name":"동아지질 20251031-364-1","weight":null},{"ticker":"","name":"메리츠증권2311-3","weight":null},{"ticker":"","name":"삼성증권 20251117-364-46","weight":null},{"ticker":"","name":"삼성증권 20251117-364-47","weight":null},{"ticker":"","name":"수산금융채권(일반)07-11이표60-08호","weight":null},{"ticker":"","name":"신한은행29-07-이-1.25-A","weight":null},{"ticker":"","name":"우리금융캐피탈490-2","weight":null},{"ticker":"","name":"자산관리공사제74회3011-21(사)","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":51230.0,"change_pct":0.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-18","close":49895.1367},{"date":"2025-11-19","close":49890.1484},{"date":"2025-11-20","close":49900.1211},{"date":"2025-11-21","close":49915.082},{"date":"2025-11-24","close":49920.0664},{"date":"2025-11-25","close":49925.0547},{"date":"2025-11-26","close":49935.0273},{"date":"2025-11-27","close":49925.0547},{"date":"2025-11-28","close":49930.0391},{"date":"2025-12-01","close":49925.0547},{"date":"2025-12-02","close":49915.082},{"date":"2025-12-03","close":49920.0664},{"date":"2025-12-04","close":49930.0391},{"date":"2025-12-05","close":49910.0938},{"date":"2025-12-08","close":49930.0391},{"date":"2025-12-09","close":49920.0664},{"date":"2025-12-10","close":49930.0391},{"date":"2025-12-11","close":49945.0},{"date":"2025-12-12","close":49950.0},{"date":"2025-12-15","close":49955.0},{"date":"2025-12-16","close":49980.0},{"date":"2025-12-17","close":49965.0},{"date":"2025-12-18","close":49995.0},{"date":"2025-12-19","close":50000.0},{"date":"2025-12-22","close":50015.0},{"date":"2025-12-23","close":50005.0},{"date":"2025-12-24","close":50040.0},{"date":"2025-12-26","close":50030.0},{"date":"2025-12-29","close":50060.0},{"date":"2025-12-30","close":50050.0},{"date":"2026-01-02","close":50055.0},{"date":"2026-01-05","close":50075.0},{"date":"2026-01-06","close":50100.0},{"date":"2026-01-07","close":50120.0},{"date":"2026-01-08","close":50140.0},{"date":"2026-01-09","close":50145.0},{"date":"2026-01-12","close":50135.0},{"date":"2026-01-13","close":50155.0},{"date":"2026-01-14","close":50165.0},{"date":"2026-01-15","close":50155.0},{"date":"2026-01-16","close":50160.0},{"date":"2026-01-19","close":50175.0},{"date":"2026-01-20","close":50180.0},{"date":"2026-01-21","close":50165.0},{"date":"2026-01-22","close":50180.0},{"date":"2026-01-23","close":50195.0},{"date":"2026-01-26","close":50200.0},{"date":"2026-01-27","close":50190.0},{"date":"2026-01-28","close":50180.0},{"date":"2026-01-29","close":50180.0},{"date":"2026-01-30","close":50175.0},{"date":"2026-02-02","close":50175.0},{"date":"2026-02-03","close":50195.0},{"date":"2026-02-04","close":50190.0},{"date":"2026-02-05","close":50205.0},{"date":"2026-02-06","close":50205.0},{"date":"2026-02-09","close":50195.0},{"date":"2026-02-10","close":50210.0},{"date":"2026-02-11","close":50220.0},{"date":"2026-02-12","close":50235.0},{"date":"2026-02-13","close":50265.0},{"date":"2026-02-19","close":50265.0},{"date":"2026-02-20","close":50275.0},{"date":"2026-02-23","close":50285.0},{"date":"2026-02-24","close":50295.0},{"date":"2026-02-25","close":50292.0},{"date":"2026-02-26","close":50315.0},{"date":"2026-02-27","close":50320.0},{"date":"2026-03-03","close":50315.0},{"date":"2026-03-04","close":50305.0},{"date":"2026-03-05","close":50325.0},{"date":"2026-03-06","close":50325.0},{"date":"2026-03-09","close":50325.0},{"date":"2026-03-10","close":50350.0},{"date":"2026-03-11","close":50350.0},{"date":"2026-03-12","close":50350.0},{"date":"2026-03-13","close":50345.0},{"date":"2026-03-16","close":50365.0},{"date":"2026-03-17","close":50375.0},{"date":"2026-03-18","close":50380.0},{"date":"2026-03-19","close":50370.0},{"date":"2026-03-20","close":50395.0},{"date":"2026-03-23","close":50365.0},{"date":"2026-03-24","close":50385.0},{"date":"2026-03-25","close":50390.0},{"date":"2026-03-26","close":50395.0},{"date":"2026-03-27","close":50385.0},{"date":"2026-03-30","close":50390.0},{"date":"2026-03-31","close":50375.0},{"date":"2026-04-01","close":50405.0},{"date":"2026-04-02","close":50410.0},{"date":"2026-04-03","close":50410.0},{"date":"2026-04-06","close":50435.0},{"date":"2026-04-07","close":50435.0},{"date":"2026-04-08","close":50440.0},{"date":"2026-04-09","close":50440.0},{"date":"2026-04-10","close":50460.0},{"date":"2026-04-13","close":50450.0},{"date":"2026-04-14","close":50475.0},{"date":"2026-04-15","close":50480.0},{"date":"2026-04-16","close":50495.0},{"date":"2026-04-17","close":50500.0},{"date":"2026-04-20","close":50500.0},{"date":"2026-04-21","close":50505.0},{"date":"2026-04-22","close":50515.0},{"date":"2026-04-23","close":50520.0},{"date":"2026-04-24","close":50525.0},{"date":"2026-04-27","close":50520.0},{"date":"2026-04-28","close":50525.0},{"date":"2026-04-29","close":50545.0},{"date":"2026-04-30","close":50560.0},{"date":"2026-05-04","close":50565.0},{"date":"2026-05-06","close":50570.0},{"date":"2026-05-07","close":50580.0},{"date":"2026-05-08","close":50590.0},{"date":"2026-05-11","close":50580.0},{"date":"2026-05-12","close":50595.0},{"date":"2026-05-13","close":50600.0},{"date":"2026-05-14","close":50610.0},{"date":"2026-05-15","close":50615.0},{"date":"2026-05-18","close":50615.0},{"date":"2026-05-19","close":50605.0},{"date":"2026-05-20","close":50620.0},{"date":"2026-05-21","close":50630.0},{"date":"2026-05-22","close":50620.0},{"date":"2026-05-26","close":50605.0},{"date":"2026-05-27","close":50625.0},{"date":"2026-05-28","close":50630.0},{"date":"2026-05-29","close":50635.0},{"date":"2026-06-01","close":50625.0},{"date":"2026-06-02","close":50625.0},{"date":"2026-06-04","close":50650.0},{"date":"2026-06-05","close":50650.0},{"date":"2026-06-08","close":50655.0},{"date":"2026-06-09","close":50652.0},{"date":"2026-06-10","close":50645.0},{"date":"2026-06-11","close":50665.0},{"date":"2026-06-12","close":50670.0},{"date":"2026-06-15","close":50655.0},{"date":"2026-06-16","close":50665.0},{"date":"2026-06-17","close":50670.0},{"date":"2026-06-18","close":50670.0},{"date":"2026-06-19","close":50690.0},{"date":"2026-06-22","close":50675.0},{"date":"2026-06-23","close":50690.0},{"date":"2026-06-24","close":50685.0},{"date":"2026-06-25","close":50690.0},{"date":"2026-06-26","close":50690.0},{"date":"2026-06-29","close":50705.0},{"date":"2026-06-30","close":50710.0},{"date":"2026-07-01","close":50700.0},{"date":"2026-07-02","close":50720.0},{"date":"2026-07-03","close":50730.0},{"date":"2026-07-06","close":50735.0},{"date":"2026-07-07","close":50740.0},{"date":"2026-07-08","close":50745.0},{"date":"2026-07-09","close":50745.0},{"date":"2026-07-10","close":50770.0},{"date":"2026-07-13","close":50760.0},{"date":"2026-07-14","close":50775.0},{"date":"2026-07-15","close":50795.0},{"date":"2026-07-16","close":50785.0},{"date":"2026-07-20","close":50805.0},{"date":"2026-07-21","close":50810.0},{"date":"2026-07-22","close":50805.0},{"date":"2026-07-23","close":50815.0},{"date":"2026-07-24","close":50840.0},{"date":"2026-07-27","close":50845.0},{"date":"2026-07-28","close":50855.0},{"date":"2026-07-29","close":50860.0},{"date":"2026-07-30","close":50860.0},{"date":"2026-07-31","close":50880.0},{"date":"2026-08-03","close":50865.0},{"date":"2026-08-04","close":50890.0},{"date":"2026-08-05","close":50890.0},{"date":"2026-08-06","close":50905.0},{"date":"2026-08-07","close":50910.0},{"date":"2026-08-10","close":50915.0},{"date":"2026-08-11","close":50915.0},{"date":"2026-08-12","close":50910.0},{"date":"2026-08-13","close":50925.0},{"date":"2026-08-14","close":50925.0},{"date":"2026-08-18","close":50940.0},{"date":"2026-08-19","close":50935.0},{"date":"2026-08-20","close":50960.0},{"date":"2026-08-21","close":50950.0},{"date":"2026-08-24","close":50970.0},{"date":"2026-08-25","close":50960.0},{"date":"2026-08-26","close":50960.0},{"date":"2026-08-27","close":50975.0},{"date":"2026-08-28","close":50975.0},{"date":"2026-08-31","close":50975.0},{"date":"2026-09-01","close":50995.0},{"date":"2026-09-02","close":50985.0},{"date":"2026-09-03","close":51000.0},{"date":"2026-09-04","close":51015.0},{"date":"2026-09-07","close":51005.0},{"date":"2026-09-08","close":51010.0},{"date":"2026-09-09","close":51015.0},{"date":"2026-09-10","close":51025.0},{"date":"2026-09-11","close":51035.0},{"date":"2026-09-14","close":51030.0},{"date":"2026-09-15","close":51050.0},{"date":"2026-09-16","close":51055.0},{"date":"2026-09-17","close":51050.0},{"date":"2026-09-18","close":51070.0},{"date":"2026-09-21","close":51070.0},{"date":"2026-09-22","close":51080.0},{"date":"2026-09-23","close":51100.0},{"date":"2026-09-28","close":51092.0},{"date":"2026-09-29","close":51090.0},{"date":"2026-09-30","close":51095.0},{"date":"2026-10-01","close":51115.0},{"date":"2026-10-02","close":51135.0},{"date":"2026-10-06","close":51140.0},{"date":"2026-10-07","close":51160.0},{"date":"2026-10-08","close":51165.0},{"date":"2026-10-12","close":51155.0},{"date":"2026-10-13","close":51175.0},{"date":"2026-10-14","close":51170.0},{"date":"2026-10-15","close":51190.0},{"date":"2026-10-16","close":51195.0},{"date":"2026-10-19","close":51185.0},{"date":"2026-10-20","close":51190.0},{"date":"2026-10-21","close":51195.0},{"date":"2026-10-22","close":51210.0},{"date":"2026-10-23","close":51230.0}],"chart_data":[{"date":"2025-11-18","open":49895,"high":49900,"low":49895,"close":49895,"volume":191},{"date":"2025-11-19","open":49895,"high":49895,"low":49890,"close":49890,"volume":21},{"date":"2025-11-20","open":49900,"high":49900,"low":49900,"close":49900,"volume":1},{"date":"2025-11-21","open":49915,"high":49917,"low":49905,"close":49915,"volume":699},{"date":"2025-11-24","open":49925,"high":49925,"low":49920,"close":49920,"volume":505},{"date":"2025-11-25","open":49920,"high":49930,"low":49920,"close":49925,"volume":2257},{"date":"2025-11-26","open":49930,"high":49940,"low":49920,"close":49935,"volume":9614},{"date":"2025-11-27","open":49940,"high":49940,"low":49920,"close":49925,"volume":4666},{"date":"2025-11-28","open":49930,"high":49930,"low":49910,"close":49930,"volume":1433},{"date":"2025-12-01","open":49930,"high":49930,"low":49915,"close":49925,"volume":134},{"date":"2025-12-02","open":49900,"high":49920,"low":49900,"close":49915,"volume":2398},{"date":"2025-12-03","open":49920,"high":49925,"low":49915,"close":49920,"volume":4474},{"date":"2025-12-04","open":49915,"high":49930,"low":49910,"close":49930,"volume":2534},{"date":"2025-12-05","open":49925,"high":49925,"low":49905,"close":49910,"volume":1982,"rsi_14":82.61},{"date":"2025-12-08","open":49915,"high":49935,"low":49915,"close":49930,"volume":1190,"rsi_14":84.0},{"date":"2025-12-09","open":49915,"high":49930,"low":49915,"close":49920,"volume":417,"rsi_14":82.35},{"date":"2025-12-10","open":49920,"high":49935,"low":49920,"close":49930,"volume":1749,"rsi_14":82.35},{"date":"2025-12-11","open":49945,"high":49960,"low":49945,"close":49945,"volume":2183,"rsi_14":82.35},{"date":"2025-12-12","open":49935,"high":49955,"low":49935,"close":49950,"volume":1660,"rsi_14":53.95},{"date":"2025-12-15","open":49960,"high":49970,"low":49945,"close":49955,"volume":4339,"rsi_14":53.95,"sma_20":49997.5},{"date":"2025-12-16","open":49975,"high":49985,"low":49975,"close":49980,"volume":7766,"rsi_14":55.7,"sma_20":50001.75},{"date":"2025-12-17","open":49965,"high":49980,"low":49965,"close":49965,"volume":1520,"rsi_14":33.33,"sma_20":50005.5},{"date":"2025-12-18","open":49995,"high":50000,"low":49995,"close":49995,"volume":670,"rsi_14":38.71,"sma_20":50010.25},{"date":"2025-12-19","open":50005,"high":50005,"low":50000,"close":50000,"volume":2122,"rsi_14":40.32,"sma_20":50014.5},{"date":"2025-12-22","open":50000,"high":50015,"low":50000,"close":50015,"volume":10083,"rsi_14":44.44,"sma_20":50019.25},{"date":"2025-12-23","open":50015,"high":50015,"low":49995,"close":50005,"volume":6494,"rsi_14":42.19,"sma_20":50023.25},{"date":"2025-12-24","open":50035,"high":50040,"low":50035,"close":50040,"volume":791,"rsi_14":46.38,"sma_20":50028.5},{"date":"2025-12-26","open":50040,"high":50045,"low":50025,"close":50030,"volume":2523,"rsi_14":47.76,"sma_20":50027.0},{"date":"2025-12-29","open":50045,"high":50060,"low":50045,"close":50060,"volume":261,"rsi_14":49.28,"sma_20":50026.75},{"date":"2025-12-30","open":50050,"high":50055,"low":50050,"close":50050,"volume":3264,"rsi_14":49.28,"sma_20":50026.25},{"date":"2026-01-02","open":50070,"high":50070,"low":50055,"close":50055,"volume":2886,"rsi_14":48.53,"sma_20":50026.5},{"date":"2026-01-05","open":50070,"high":50090,"low":50070,"close":50075,"volume":4910,"rsi_14":49.28,"sma_20":50027.5},{"date":"2026-01-06","open":50090,"high":50110,"low":50090,"close":50100,"volume":7358,"rsi_14":81.25,"sma_20":50029.25},{"date":"2026-01-07","open":50100,"high":50120,"low":50100,"close":50120,"volume":2568,"rsi_14":82.35,"sma_20":50033.0},{"date":"2026-01-08","open":50125,"high":50140,"low":50120,"close":50140,"volume":3042,"rsi_14":82.0,"sma_20":50036.75},{"date":"2026-01-09","open":50145,"high":50145,"low":50130,"close":50145,"volume":477,"rsi_14":87.5,"sma_20":50041.25},{"date":"2026-01-12","open":50145,"high":50150,"low":50135,"close":50135,"volume":948,"rsi_14":81.82,"sma_20":50044.75},{"date":"2026-01-13","open":50160,"high":50160,"low":50140,"close":50155,"volume":1151,"rsi_14":82.98,"sma_20":50048.5},{"date":"2026-01-14","open":50155,"high":50165,"low":50150,"close":50165,"volume":2687,"rsi_14":82.61,"sma_20":50059.25},{"date":"2026-01-15","open":50165,"high":50175,"low":50155,"close":50155,"volume":2821,"rsi_14":82.61,"sma_20":50069.25},{"date":"2026-01-16","open":50170,"high":50170,"low":50155,"close":50160,"volume":203,"rsi_14":80.0,"sma_20":50078.25},{"date":"2026-01-19","open":50160,"high":50175,"low":50160,"close":50175,"volume":1128,"rsi_14":85.37,"sma_20":50088.75},{"date":"2026-01-20","open":50175,"high":50180,"low":50175,"close":50180,"volume":4182,"rsi_14":83.33,"sma_20":50098.0},{"date":"2026-01-21","open":50180,"high":50185,"low":50165,"close":50165,"volume":5413,"rsi_14":81.08,"sma_20":50106.25},{"date":"2026-01-22","open":50175,"high":50190,"low":50175,"close":50180,"volume":1214,"rsi_14":82.05,"sma_20":50114.5},{"date":"2026-01-23","open":50195,"high":50195,"low":50180,"close":50195,"volume":4160,"rsi_14":81.58,"sma_20":50124.0},{"date":"2026-01-26","open":50195,"high":50200,"low":50190,"close":50200,"volume":7293,"rsi_14":79.41,"sma_20":50132.0},{"date":"2026-01-27","open":50190,"high":50190,"low":50180,"close":50190,"volume":1144,"rsi_14":71.88,"sma_20":50140.0},{"date":"2026-01-28","open":50185,"high":50190,"low":50180,"close":50180,"volume":3315,"rsi_14":63.33,"sma_20":50146.0},{"date":"2026-01-29","open":50190,"high":50190,"low":50180,"close":50180,"volume":2416,"rsi_14":62.07,"sma_20":50152.5},{"date":"2026-01-30","open":50175,"high":50190,"low":50175,"close":50175,"volume":477,"rsi_14":64.29,"sma_20":50158.5},{"date":"2026-02-02","open":50175,"high":50190,"low":50170,"close":50175,"volume":8242,"rsi_14":58.33,"sma_20":50163.5},{"date":"2026-02-03","open":50195,"high":50195,"low":50180,"close":50195,"volume":4266,"rsi_14":61.54,"sma_20":50168.25},{"date":"2026-02-04","open":50195,"high":50195,"low":50175,"close":50190,"volume":2011,"rsi_14":64.0,"sma_20":50171.75},{"date":"2026-02-05","open":50190,"high":50205,"low":50190,"close":50205,"volume":1874,"rsi_14":66.67,"sma_20":50175.0},{"date":"2026-02-06","open":50195,"high":50210,"low":50195,"close":50205,"volume":2785,"rsi_14":62.5,"sma_20":50178.0},{"date":"2026-02-09","open":50210,"high":50210,"low":50195,"close":50195,"volume":7346,"rsi_14":56.0,"sma_20":50181.0},{"date":"2026-02-10","open":50200,"high":50225,"low":50200,"close":50210,"volume":14161,"rsi_14":68.0,"sma_20":50183.75},{"date":"2026-02-11","open":50220,"high":50225,"low":50210,"close":50220,"volume":295,"rsi_14":66.67,"sma_20":50186.5},{"date":"2026-02-12","open":50245,"high":50250,"low":50235,"close":50235,"volume":490,"rsi_14":66.67,"sma_20":50190.5,"sma_60":50085.75},{"date":"2026-02-13","open":50260,"high":50265,"low":50250,"close":50265,"volume":4206,"rsi_14":72.41,"sma_20":50195.75,"sma_60":50091.92},{"date":"2026-02-19","open":50265,"high":50280,"low":50265,"close":50265,"volume":5968,"rsi_14":77.78,"sma_20":50200.25,"sma_60":50098.17},{"date":"2026-02-20","open":50290,"high":50290,"low":50275,"close":50275,"volume":1209,"rsi_14":85.19,"sma_20":50205.0,"sma_60":50104.42},{"date":"2026-02-23","open":50275,"high":50290,"low":50275,"close":50285,"volume":967,"rsi_14":86.21,"sma_20":50211.0,"sma_60":50110.58},{"date":"2026-02-24","open":50285,"high":50295,"low":50280,"close":50295,"volume":2976,"rsi_14":90.0,"sma_20":50216.75,"sma_60":50116.83},{"date":"2026-02-25","open":50300,"high":50300,"low":50285,"close":50292,"volume":2063,"rsi_14":88.24,"sma_20":50221.6,"sma_60":50122.95},{"date":"2026-02-26","open":50315,"high":50320,"low":50300,"close":50315,"volume":5015,"rsi_14":88.46,"sma_20":50227.35,"sma_60":50129.28},{"date":"2026-02-27","open":50320,"high":50320,"low":50305,"close":50320,"volume":1289,"rsi_14":91.67,"sma_20":50233.85,"sma_60":50133.62},{"date":"2026-03-03","open":50310,"high":50325,"low":50305,"close":50315,"volume":3253,"rsi_14":87.67,"sma_20":50240.6,"sma_60":50137.78},{"date":"2026-03-04","open":50315,"high":50325,"low":50305,"close":50305,"volume":1067,"rsi_14":82.05,"sma_20":50246.85,"sma_60":50141.87},{"date":"2026-03-05","open":50320,"high":50335,"low":50320,"close":50325,"volume":12382,"rsi_14":89.16,"sma_20":50254.35,"sma_60":50146.45},{"date":"2026-03-06","open":50320,"high":50340,"low":50315,"close":50325,"volume":18696,"rsi_14":88.08,"sma_20":50261.85,"sma_60":50150.95},{"date":"2026-03-09","open":50320,"high":50335,"low":50315,"close":50325,"volume":5711,"rsi_14":87.23,"sma_20":50268.35,"sma_60":50155.28},{"date":"2026-03-10","open":50345,"high":50350,"low":50335,"close":50350,"volume":4051,"rsi_14":88.08,"sma_20":50276.35,"sma_60":50160.37},{"date":"2026-03-11","open":50350,"high":50350,"low":50335,"close":50350,"volume":2623,"rsi_14":85.12,"sma_20":50283.6,"sma_60":50165.12},{"date":"2026-03-12","open":50350,"high":50360,"low":50345,"close":50350,"volume":5912,"rsi_14":85.12,"sma_20":50290.85,"sma_60":50170.03},{"date":"2026-03-13","open":50350,"high":50365,"low":50345,"close":50345,"volume":4556,"rsi_14":80.17,"sma_20":50298.35,"sma_60":50174.7},{"date":"2026-03-16","open":50370,"high":50370,"low":50350,"close":50365,"volume":3668,"rsi_14":81.75,"sma_20":50306.1,"sma_60":50179.45},{"date":"2026-03-17","open":50375,"high":50380,"low":50375,"close":50375,"volume":3231,"rsi_14":81.75,"sma_20":50313.85,"sma_60":50186.53},{"date":"2026-03-18","open":50375,"high":50380,"low":50375,"close":50380,"volume":656,"rsi_14":84.38,"sma_20":50321.1,"sma_60":50193.62},{"date":"2026-03-19","open":50380,"high":50385,"low":50370,"close":50370,"volume":2076,"rsi_14":73.91,"sma_20":50326.35,"sma_60":50200.12},{"date":"2026-03-20","open":50380,"high":50395,"low":50380,"close":50395,"volume":3504,"rsi_14":77.78,"sma_20":50332.85,"sma_60":50207.28},{"date":"2026-03-23","open":50370,"high":50390,"low":50365,"close":50365,"volume":7260,"rsi_14":65.62,"sma_20":50337.35,"sma_60":50213.45},{"date":"2026-03-24","open":50385,"high":50400,"low":50380,"close":50385,"volume":6060,"rsi_14":73.53,"sma_20":50342.35,"sma_60":50219.87},{"date":"2026-03-25","open":50385,"high":50395,"low":50375,"close":50390,"volume":1436,"rsi_14":70.97,"sma_20":50347.1,"sma_60":50226.12},{"date":"2026-03-26","open":50395,"high":50395,"low":50380,"close":50395,"volume":936,"rsi_14":71.88,"sma_20":50352.25,"sma_60":50232.62},{"date":"2026-03-27","open":50385,"high":50385,"low":50370,"close":50385,"volume":458,"rsi_14":67.65,"sma_20":50355.75,"sma_60":50238.37},{"date":"2026-03-30","open":50385,"high":50390,"low":50370,"close":50390,"volume":1137,"rsi_14":63.33,"sma_20":50359.25,"sma_60":50244.37},{"date":"2026-03-31","open":50390,"high":50395,"low":50375,"close":50375,"volume":1597,"rsi_14":57.58,"sma_20":50362.25,"sma_60":50249.62},{"date":"2026-04-01","open":50400,"high":50405,"low":50390,"close":50405,"volume":263,"rsi_14":64.1,"sma_20":50367.25,"sma_60":50255.53},{"date":"2026-04-02","open":50415,"high":50415,"low":50400,"close":50410,"volume":2963,"rsi_14":66.67,"sma_20":50371.5,"sma_60":50261.45},{"date":"2026-04-03","open":50410,"high":50425,"low":50410,"close":50410,"volume":577,"rsi_14":62.86,"sma_20":50375.75,"sma_60":50267.03},{"date":"2026-04-06","open":50415,"high":50435,"low":50415,"close":50435,"volume":4668,"rsi_14":65.79,"sma_20":50381.25,"sma_60":50272.62},{"date":"2026-04-07","open":50435,"high":50435,"low":50435,"close":50435,"volume":324,"rsi_14":64.86,"sma_20":50385.5,"sma_60":50277.87},{"date":"2026-04-08","open":50435,"high":50445,"low":50435,"close":50440,"volume":730,"rsi_14":69.44,"sma_20":50390.0,"sma_60":50282.87},{"date":"2026-04-09","open":50440,"high":50455,"low":50440,"close":50440,"volume":491,"rsi_14":64.52,"sma_20":50394.5,"sma_60":50287.78},{"date":"2026-04-10","open":50445,"high":50460,"low":50445,"close":50460,"volume":189,"rsi_14":82.76,"sma_20":50400.25,"sma_60":50293.2},{"date":"2026-04-13","open":50465,"high":50465,"low":50450,"close":50450,"volume":1269,"rsi_14":74.07,"sma_20":50404.5,"sma_60":50298.12},{"date":"2026-04-14","open":50475,"high":50475,"low":50475,"close":50475,"volume":126,"rsi_14":77.42,"sma_20":50409.5,"sma_60":50303.28},{"date":"2026-04-15","open":50475,"high":50485,"low":50465,"close":50480,"volume":4287,"rsi_14":77.42,"sma_20":50414.5,"sma_60":50308.7},{"date":"2026-04-16","open":50495,"high":50495,"low":50480,"close":50495,"volume":1925,"rsi_14":84.38,"sma_20":50420.75,"sma_60":50314.28},{"date":"2026-04-17","open":50480,"high":50500,"low":50480,"close":50500,"volume":6963,"rsi_14":84.38,"sma_20":50426.0,"sma_60":50319.7},{"date":"2026-04-20","open":50500,"high":50500,"low":50485,"close":50500,"volume":3571,"rsi_14":93.1,"sma_20":50432.75,"sma_60":50325.03},{"date":"2026-04-21","open":50500,"high":50505,"low":50500,"close":50505,"volume":825,"rsi_14":91.67,"sma_20":50438.75,"sma_60":50330.7},{"date":"2026-04-22","open":50505,"high":50515,"low":50505,"close":50515,"volume":5236,"rsi_14":92.0,"sma_20":50445.0,"sma_60":50336.28},{"date":"2026-04-23","open":50520,"high":50520,"low":50505,"close":50520,"volume":483,"rsi_14":92.31,"sma_20":50451.25,"sma_60":50341.7},{"date":"2026-04-24","open":50520,"high":50525,"low":50510,"close":50525,"volume":98,"rsi_14":90.91,"sma_20":50458.25,"sma_60":50347.12},{"date":"2026-04-27","open":50535,"high":50535,"low":50520,"close":50520,"volume":840,"rsi_14":86.96,"sma_20":50464.75,"sma_60":50352.62},{"date":"2026-04-28","open":50535,"high":50535,"low":50525,"close":50525,"volume":273,"rsi_14":86.96,"sma_20":50472.25,"sma_60":50358.37},{"date":"2026-04-29","open":50540,"high":50555,"low":50540,"close":50545,"volume":3044,"rsi_14":88.89,"sma_20":50479.25,"sma_60":50364.45},{"date":"2026-04-30","open":50550,"high":50560,"low":50545,"close":50560,"volume":3683,"rsi_14":88.46,"sma_20":50486.75,"sma_60":50370.87},{"date":"2026-05-04","open":50565,"high":50565,"low":50550,"close":50565,"volume":1483,"rsi_14":96.0,"sma_20":50494.5,"sma_60":50377.37},{"date":"2026-05-06","open":50565,"high":50575,"low":50555,"close":50570,"volume":2850,"rsi_14":95.24,"sma_20":50501.25,"sma_60":50383.62},{"date":"2026-05-07","open":50570,"high":50580,"low":50570,"close":50580,"volume":3605,"rsi_14":95.45,"sma_20":50508.5,"sma_60":50390.12},{"date":"2026-05-08","open":50580,"high":50590,"low":50575,"close":50590,"volume":222,"rsi_14":95.24,"sma_20":50516.0,"sma_60":50396.53},{"date":"2026-05-11","open":50590,"high":50590,"low":50580,"close":50580,"volume":190,"rsi_14":86.36,"sma_20":50523.0,"sma_60":50402.78},{"date":"2026-05-12","open":50580,"high":50595,"low":50580,"close":50595,"volume":135,"rsi_14":88.0,"sma_20":50529.75,"sma_60":50409.45},{"date":"2026-05-13","open":50595,"high":50600,"low":50585,"close":50600,"volume":1100,"rsi_14":88.0,"sma_20":50537.25,"sma_60":50415.95},{"date":"2026-05-14","open":50615,"high":50620,"low":50600,"close":50610,"volume":4778,"rsi_14":88.0,"sma_20":50544.0,"sma_60":50422.45},{"date":"2026-05-15","open":50615,"high":50615,"low":50600,"close":50615,"volume":1656,"rsi_14":88.0,"sma_20":50550.75,"sma_60":50428.78,"sma_120":50257.27},{"date":"2026-05-18","open":50615,"high":50615,"low":50600,"close":50615,"volume":2832,"rsi_14":87.5,"sma_20":50556.75,"sma_60":50434.62,"sma_120":50263.27},{"date":"2026-05-19","open":50620,"high":50620,"low":50605,"close":50605,"volume":1132,"rsi_14":84.0,"sma_20":50562.0,"sma_60":50440.28,"sma_120":50269.22},{"date":"2026-05-20","open":50620,"high":50620,"low":50610,"close":50620,"volume":1372,"rsi_14":85.19,"sma_20":50568.0,"sma_60":50446.03,"sma_120":50275.22},{"date":"2026-05-21","open":50615,"high":50630,"low":50615,"close":50630,"volume":836,"rsi_14":84.0,"sma_20":50574.25,"sma_60":50451.78,"sma_120":50281.18},{"date":"2026-05-22","open":50620,"high":50620,"low":50605,"close":50620,"volume":453,"rsi_14":75.0,"sma_20":50579.5,"sma_60":50457.2,"sma_120":50287.02},{"date":"2026-05-26","open":50620,"high":50620,"low":50605,"close":50605,"volume":999,"rsi_14":65.38,"sma_20":50583.75,"sma_60":50462.42,"sma_120":50292.68},{"date":"2026-05-27","open":50610,"high":50625,"low":50610,"close":50625,"volume":1262,"rsi_14":68.97,"sma_20":50588.75,"sma_60":50467.58,"sma_120":50298.43},{"date":"2026-05-28","open":50630,"high":50630,"low":50625,"close":50630,"volume":915,"rsi_14":67.86,"sma_20":50594.25,"sma_60":50472.75,"sma_120":50303.18},{"date":"2026-05-29","open":50630,"high":50635,"low":50615,"close":50635,"volume":7947,"rsi_14":66.67,"sma_20":50599.75,"sma_60":50478.08,"sma_120":50307.93},{"date":"2026-06-01","open":50635,"high":50640,"low":50625,"close":50625,"volume":1305,"rsi_14":66.67,"sma_20":50603.75,"sma_60":50483.42,"sma_120":50312.64},{"date":"2026-06-02","open":50625,"high":50640,"low":50625,"close":50625,"volume":419,"rsi_14":62.5,"sma_20":50607.0,"sma_60":50488.42,"sma_120":50317.43},{"date":"2026-06-04","open":50640,"high":50650,"low":50635,"close":50650,"volume":154,"rsi_14":67.86,"sma_20":50611.25,"sma_60":50493.83,"sma_120":50322.39},{"date":"2026-06-05","open":50635,"high":50650,"low":50635,"close":50650,"volume":1840,"rsi_14":65.38,"sma_20":50615.25,"sma_60":50499.25,"sma_120":50327.27},{"date":"2026-06-08","open":50650,"high":50655,"low":50640,"close":50655,"volume":580,"rsi_14":65.38,"sma_20":50619.0,"sma_60":50504.33,"sma_120":50332.35},{"date":"2026-06-09","open":50650,"high":50655,"low":50635,"close":50652,"volume":3029,"rsi_14":63.91,"sma_20":50622.1,"sma_60":50509.37,"sma_120":50337.24},{"date":"2026-06-10","open":50640,"high":50655,"low":50640,"close":50645,"volume":245,"rsi_14":65.38,"sma_20":50625.35,"sma_60":50514.28,"sma_120":50342.16},{"date":"2026-06-11","open":50670,"high":50670,"low":50665,"close":50665,"volume":32,"rsi_14":66.67,"sma_20":50628.85,"sma_60":50519.62,"sma_120":50347.16},{"date":"2026-06-12","open":50670,"high":50670,"low":50665,"close":50670,"volume":1111,"rsi_14":65.38,"sma_20":50632.35,"sma_60":50524.7,"sma_120":50352.07},{"date":"2026-06-15","open":50670,"high":50670,"low":50655,"close":50655,"volume":120,"rsi_14":62.96,"sma_20":50634.6,"sma_60":50529.37,"sma_120":50357.95},{"date":"2026-06-16","open":50660,"high":50680,"low":50660,"close":50665,"volume":3989,"rsi_14":73.08,"sma_20":50637.1,"sma_60":50534.12,"sma_120":50363.87},{"date":"2026-06-17","open":50675,"high":50675,"low":50670,"close":50670,"volume":181,"rsi_14":69.57,"sma_20":50639.85,"sma_60":50539.12,"sma_120":50369.62},{"date":"2026-06-18","open":50670,"high":50680,"low":50665,"close":50670,"volume":4219,"rsi_14":68.18,"sma_20":50643.1,"sma_60":50543.7,"sma_120":50375.49},{"date":"2026-06-19","open":50675,"high":50690,"low":50675,"close":50690,"volume":1107,"rsi_14":72.0,"sma_20":50646.6,"sma_60":50549.12,"sma_120":50381.28},{"date":"2026-06-22","open":50690,"high":50690,"low":50675,"close":50675,"volume":1217,"rsi_14":69.23,"sma_20":50648.85,"sma_60":50553.95,"sma_120":50386.91},{"date":"2026-06-23","open":50690,"high":50690,"low":50675,"close":50690,"volume":3890,"rsi_14":72.41,"sma_20":50652.35,"sma_60":50558.95,"sma_120":50392.53},{"date":"2026-06-24","open":50685,"high":50685,"low":50685,"close":50685,"volume":25,"rsi_14":64.0,"sma_20":50656.35,"sma_60":50563.78,"sma_120":50398.2},{"date":"2026-06-25","open":50705,"high":50705,"low":50690,"close":50690,"volume":57,"rsi_14":65.38,"sma_20":50659.6,"sma_60":50568.87,"sma_120":50403.62},{"date":"2026-06-26","open":50705,"high":50705,"low":50690,"close":50690,"volume":180,"rsi_14":64.0,"sma_20":50662.6,"sma_60":50573.87,"sma_120":50409.12},{"date":"2026-06-29","open":50690,"high":50705,"low":50690,"close":50705,"volume":1982,"rsi_14":69.34,"sma_20":50666.1,"sma_60":50579.37,"sma_120":50414.49},{"date":"2026-06-30","open":50705,"high":50710,"low":50695,"close":50710,"volume":83,"rsi_14":74.07,"sma_20":50670.35,"sma_60":50584.45,"sma_120":50419.99},{"date":"2026-07-01","open":50710,"high":50710,"low":50700,"close":50700,"volume":104,"rsi_14":64.0,"sma_20":50674.1,"sma_60":50589.28,"sma_120":50425.37},{"date":"2026-07-02","open":50720,"high":50725,"low":50720,"close":50720,"volume":405,"rsi_14":67.86,"sma_20":50677.6,"sma_60":50594.45,"sma_120":50430.74},{"date":"2026-07-03","open":50730,"high":50730,"low":50720,"close":50730,"volume":955,"rsi_14":77.78,"sma_20":50681.6,"sma_60":50599.37,"sma_120":50435.99},{"date":"2026-07-06","open":50735,"high":50735,"low":50720,"close":50735,"volume":905,"rsi_14":76.92,"sma_20":50685.6,"sma_60":50604.37,"sma_120":50441.12},{"date":"2026-07-07","open":50725,"high":50740,"low":50725,"close":50740,"volume":979,"rsi_14":76.92,"sma_20":50690.0,"sma_60":50609.37,"sma_120":50446.12},{"date":"2026-07-08","open":50745,"high":50745,"low":50730,"close":50745,"volume":2455,"rsi_14":77.78,"sma_20":50695.0,"sma_60":50614.45,"sma_120":50451.12},{"date":"2026-07-09","open":50760,"high":50760,"low":50745,"close":50745,"volume":914,"rsi_14":73.91,"sma_20":50699.0,"sma_60":50619.2,"sma_120":50456.2},{"date":"2026-07-10","open":50750,"high":50775,"low":50750,"close":50770,"volume":100047,"rsi_14":88.0,"sma_20":50704.0,"sma_60":50624.53,"sma_120":50461.32},{"date":"2026-07-13","open":50770,"high":50775,"low":50755,"close":50760,"volume":104592,"rsi_14":79.17,"sma_20":50709.25,"sma_60":50629.28,"sma_120":50466.28},{"date":"2026-07-14","open":50775,"high":50775,"low":50760,"close":50775,"volume":3073,"rsi_14":84.62,"sma_20":50714.75,"sma_60":50634.2,"sma_120":50471.45},{"date":"2026-07-15","open":50780,"high":50795,"low":50780,"close":50795,"volume":2940,"rsi_14":86.21,"sma_20":50721.0,"sma_60":50639.2,"sma_120":50476.74},{"date":"2026-07-16","open":50785,"high":50800,"low":50785,"close":50785,"volume":3524,"rsi_14":80.65,"sma_20":50726.75,"sma_60":50643.95,"sma_120":50481.82},{"date":"2026-07-20","open":50805,"high":50805,"low":50805,"close":50805,"volume":357,"rsi_14":81.25,"sma_20":50732.5,"sma_60":50649.03,"sma_120":50487.03},{"date":"2026-07-21","open":50800,"high":50815,"low":50800,"close":50810,"volume":40,"rsi_14":81.25,"sma_20":50739.25,"sma_60":50654.12,"sma_120":50492.41},{"date":"2026-07-22","open":50810,"high":50820,"low":50805,"close":50805,"volume":5456,"rsi_14":83.87,"sma_20":50745.0,"sma_60":50658.95,"sma_120":50497.62},{"date":"2026-07-23","open":50820,"high":50830,"low":50815,"close":50815,"volume":4114,"rsi_14":82.76,"sma_20":50751.5,"sma_60":50663.87,"sma_120":50502.78},{"date":"2026-07-24","open":50840,"high":50840,"low":50825,"close":50840,"volume":68,"rsi_14":84.38,"sma_20":50759.0,"sma_60":50669.12,"sma_120":50508.12},{"date":"2026-07-27","open":50845,"high":50845,"low":50830,"close":50845,"volume":738,"rsi_14":84.38,"sma_20":50766.75,"sma_60":50674.53,"sma_120":50513.57},{"date":"2026-07-28","open":50845,"high":50855,"low":50845,"close":50855,"volume":541,"rsi_14":84.85,"sma_20":50774.25,"sma_60":50680.03,"sma_120":50519.2},{"date":"2026-07-29","open":50860,"high":50860,"low":50845,"close":50860,"volume":571,"rsi_14":84.85,"sma_20":50781.75,"sma_60":50685.28,"sma_120":50524.87},{"date":"2026-07-30","open":50860,"high":50875,"low":50860,"close":50860,"volume":189,"rsi_14":84.85,"sma_20":50789.75,"sma_60":50690.28,"sma_120":50530.57},{"date":"2026-07-31","open":50865,"high":50880,"low":50865,"close":50880,"volume":2845,"rsi_14":84.38,"sma_20":50797.75,"sma_60":50695.53,"sma_120":50536.45},{"date":"2026-08-03","open":50875,"high":50880,"low":50865,"close":50865,"volume":3209,"rsi_14":81.82,"sma_20":50804.5,"sma_60":50700.45,"sma_120":50542.03},{"date":"2026-08-04","open":50890,"high":50890,"low":50875,"close":50890,"volume":4366,"rsi_14":82.86,"sma_20":50812.25,"sma_60":50705.62,"sma_120":50547.87},{"date":"2026-08-05","open":50880,"high":50895,"low":50880,"close":50890,"volume":1857,"rsi_14":80.65,"sma_20":50819.75,"sma_60":50710.62,"sma_120":50553.57},{"date":"2026-08-06","open":50890,"high":50905,"low":50890,"close":50905,"volume":2363,"rsi_14":87.5,"sma_20":50827.75,"sma_60":50716.03,"sma_120":50559.41},{"date":"2026-08-07","open":50895,"high":50910,"low":50895,"close":50910,"volume":176,"rsi_14":86.21,"sma_20":50836.0,"sma_60":50721.28,"sma_120":50565.37},{"date":"2026-08-10","open":50900,"high":50915,"low":50900,"close":50915,"volume":4848,"rsi_14":86.21,"sma_20":50843.25,"sma_60":50726.53,"sma_120":50571.24},{"date":"2026-08-11","open":50905,"high":50915,"low":50900,"close":50915,"volume":2594,"rsi_14":89.29,"sma_20":50851.0,"sma_60":50731.62,"sma_120":50577.03},{"date":"2026-08-12","open":50905,"high":50925,"low":50905,"close":50910,"volume":1638,"rsi_14":85.19,"sma_20":50857.75,"sma_60":50736.53,"sma_120":50582.66},{"date":"2026-08-13","open":50925,"high":50940,"low":50925,"close":50925,"volume":201,"rsi_14":84.0,"sma_20":50864.25,"sma_60":50741.7,"sma_120":50588.16},{"date":"2026-08-14","open":50925,"high":50940,"low":50925,"close":50925,"volume":2651,"rsi_14":83.33,"sma_20":50871.25,"sma_60":50747.03,"sma_120":50593.66},{"date":"2026-08-18","open":50930,"high":50945,"low":50930,"close":50940,"volume":55,"rsi_14":84.0,"sma_20":50878.0,"sma_60":50752.37,"sma_120":50599.2},{"date":"2026-08-19","open":50950,"high":50950,"low":50935,"close":50935,"volume":769,"rsi_14":80.0,"sma_20":50884.25,"sma_60":50757.45,"sma_120":50604.62},{"date":"2026-08-20","open":50945,"high":50960,"low":50945,"close":50960,"volume":369,"rsi_14":83.33,"sma_20":50892.0,"sma_60":50763.12,"sma_120":50610.16},{"date":"2026-08-21","open":50965,"high":50965,"low":50950,"close":50950,"volume":421,"rsi_14":75.0,"sma_20":50898.75,"sma_60":50768.87,"sma_120":50615.64},{"date":"2026-08-24","open":50955,"high":50970,"low":50955,"close":50970,"volume":870,"rsi_14":86.21,"sma_20":50905.25,"sma_60":50774.62,"sma_120":50621.1},{"date":"2026-08-25","open":50970,"high":50975,"low":50960,"close":50960,"volume":268,"rsi_14":76.92,"sma_20":50911.0,"sma_60":50780.12,"sma_120":50626.43},{"date":"2026-08-26","open":50960,"high":50975,"low":50960,"close":50960,"volume":292,"rsi_14":76.92,"sma_20":50916.25,"sma_60":50785.53,"sma_120":50631.81},{"date":"2026-08-27","open":50975,"high":50990,"low":50975,"close":50975,"volume":411,"rsi_14":76.92,"sma_20":50922.0,"sma_60":50791.37,"sma_120":50637.39},{"date":"2026-08-28","open":50990,"high":50990,"low":50975,"close":50975,"volume":41,"rsi_14":76.0,"sma_20":50927.75,"sma_60":50797.2,"sma_120":50642.81},{"date":"2026-08-31","open":50990,"high":50990,"low":50975,"close":50975,"volume":4,"rsi_14":75.0,"sma_20":50932.5,"sma_60":50802.62,"sma_120":50648.22},{"date":"2026-09-01","open":50995,"high":50995,"low":50980,"close":50995,"volume":126,"rsi_14":78.57,"sma_20":50939.0,"sma_60":50808.37,"sma_120":50653.81},{"date":"2026-09-02","open":51000,"high":51000,"low":50985,"close":50985,"volume":265,"rsi_14":75.86,"sma_20":50943.75,"sma_60":50813.87,"sma_120":50659.1},{"date":"2026-09-03","open":51015,"high":51015,"low":51000,"close":51000,"volume":46,"rsi_14":75.86,"sma_20":50949.25,"sma_60":50819.67,"sma_120":50664.52},{"date":"2026-09-04","open":51000,"high":51015,"low":51000,"close":51015,"volume":667,"rsi_14":78.12,"sma_20":50954.75,"sma_60":50825.83,"sma_120":50670.06},{"date":"2026-09-07","open":51020,"high":51020,"low":51005,"close":51005,"volume":441,"rsi_14":70.97,"sma_20":50959.5,"sma_60":50831.5,"sma_120":50675.56},{"date":"2026-09-08","open":51025,"high":51025,"low":51010,"close":51010,"volume":19,"rsi_14":74.19,"sma_20":50964.25,"sma_60":50837.17,"sma_120":50680.93},{"date":"2026-09-09","open":51025,"high":51025,"low":51015,"close":51015,"volume":98,"rsi_14":70.37,"sma_20":50969.25,"sma_60":50843.17,"sma_120":50686.27},{"date":"2026-09-10","open":51025,"high":51025,"low":51025,"close":51025,"volume":4,"rsi_14":77.78,"sma_20":50975.0,"sma_60":50849.17,"sma_120":50691.64},{"date":"2026-09-11","open":51045,"high":51045,"low":51030,"close":51035,"volume":223,"rsi_14":76.0,"sma_20":50980.5,"sma_60":50855.25,"sma_120":50697.18},{"date":"2026-09-14","open":51045,"high":51045,"low":51030,"close":51030,"volume":51,"rsi_14":79.17,"sma_20":50985.75,"sma_60":50861.25,"sma_120":50702.47},{"date":"2026-09-15","open":51050,"high":51050,"low":51050,"close":51050,"volume":23,"rsi_14":82.14,"sma_20":50991.25,"sma_60":50867.25,"sma_120":50708.18},{"date":"2026-09-16","open":51055,"high":51055,"low":51055,"close":51055,"volume":9,"rsi_14":80.77,"sma_20":50997.25,"sma_60":50873.58,"sma_120":50713.77},{"date":"2026-09-17","open":51065,"high":51065,"low":51050,"close":51050,"volume":143,"rsi_14":77.78,"sma_20":51001.75,"sma_60":50879.58,"sma_120":50719.27},{"date":"2026-09-18","open":51055,"high":51070,"low":51055,"close":51070,"volume":42,"rsi_14":80.65,"sma_20":51007.75,"sma_60":50886.0,"sma_120":50724.89},{"date":"2026-09-21","open":51070,"high":51070,"low":51055,"close":51070,"volume":1224,"rsi_14":77.78,"sma_20":51012.75,"sma_60":50892.33,"sma_120":50730.6},{"date":"2026-09-22","open":51095,"high":51095,"low":51080,"close":51080,"volume":787,"rsi_14":85.19,"sma_20":51018.75,"sma_60":50898.83,"sma_120":50736.35},{"date":"2026-09-23","open":51100,"high":51100,"low":51100,"close":51100,"volume":22,"rsi_14":85.71,"sma_20":51025.75,"sma_60":50905.42,"sma_120":50742.39},{"date":"2026-09-28","open":51085,"high":51100,"low":51085,"close":51092,"volume":79,"rsi_14":78.95,"sma_20":51031.6,"sma_60":50911.78,"sma_120":50748.12},{"date":"2026-09-29","open":51105,"high":51105,"low":51090,"close":51090,"volume":74,"rsi_14":84.0,"sma_20":51037.35,"sma_60":50918.28,"sma_120":50753.78},{"date":"2026-09-30","open":51110,"high":51110,"low":51095,"close":51095,"volume":369,"rsi_14":84.0,"sma_20":51043.35,"sma_60":50924.53,"sma_120":50759.49},{"date":"2026-10-01","open":51115,"high":51130,"low":51115,"close":51115,"volume":518,"rsi_14":85.71,"sma_20":51049.35,"sma_60":50930.95,"sma_120":50765.16},{"date":"2026-10-02","open":51135,"high":51135,"low":51135,"close":51135,"volume":31,"rsi_14":86.67,"sma_20":51056.85,"sma_60":50937.62,"sma_120":50770.99},{"date":"2026-10-06","open":51140,"high":51140,"low":51125,"close":51140,"volume":138,"rsi_14":86.21,"sma_20":51063.85,"sma_60":50944.28,"sma_120":50776.82},{"date":"2026-10-07","open":51160,"high":51160,"low":51160,"close":51160,"volume":38,"rsi_14":90.62,"sma_20":51071.1,"sma_60":50951.2,"sma_120":50782.82},{"date":"2026-10-08","open":51165,"high":51165,"low":51165,"close":51165,"volume":57,"rsi_14":89.66,"sma_20":51079.1,"sma_60":50958.2,"sma_120":50788.7},{"date":"2026-10-12","open":51165,"high":51170,"low":51155,"close":51155,"volume":157,"rsi_14":83.33,"sma_20":51086.35,"sma_60":50964.62,"sma_120":50794.57},{"date":"2026-10-13","open":51160,"high":51175,"low":51160,"close":51175,"volume":426,"rsi_14":87.88,"sma_20":51094.35,"sma_60":50971.53,"sma_120":50800.41},{"date":"2026-10-14","open":51180,"high":51180,"low":51170,"close":51170,"volume":22,"rsi_14":83.33,"sma_20":51101.6,"sma_60":50978.12,"sma_120":50806.16},{"date":"2026-10-15","open":51190,"high":51190,"low":51175,"close":51190,"volume":182,"rsi_14":85.29,"sma_20":51109.35,"sma_60":50984.7,"sma_120":50811.95},{"date":"2026-10-16","open":51190,"high":51200,"low":51180,"close":51195,"volume":522,"rsi_14":84.85,"sma_20":51117.6,"sma_60":50991.53,"sma_120":50817.74},{"date":"2026-10-19","open":51200,"high":51200,"low":51185,"close":51185,"volume":101,"rsi_14":77.42,"sma_20":51124.35,"sma_60":50997.87,"sma_120":50823.45},{"date":"2026-10-20","open":51205,"high":51205,"low":51190,"close":51190,"volume":235,"rsi_14":82.24,"sma_20":51131.1,"sma_60":51004.2,"sma_120":50829.16},{"date":"2026-10-21","open":51210,"high":51210,"low":51195,"close":51195,"volume":720,"rsi_14":83.87,"sma_20":51138.35,"sma_60":51010.7,"sma_120":50834.82},{"date":"2026-10-22","open":51220,"high":51225,"low":51210,"close":51210,"volume":2004,"rsi_14":84.85,"sma_20":51145.35,"sma_60":51017.28,"sma_120":50840.57},{"date":"2026-10-23","open":51230,"high":51230,"low":51215,"close":51230,"volume":59,"rsi_14":84.85,"sma_20":51153.35,"sma_60":51023.78,"sma_120":50846.45}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 26-11 회사채(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}