{"status":"ok","report":{"price_analysis":{"current":12115.0,"change_1d":-2.9,"change_7d":-6.8,"change_30d":-25.9,"high_30d":17680.0,"low_30d":11555.0,"position_in_range":9.0,"support":12167.5,"resistance":17067.5},"summary":"RISE 미국AI클라우드인프라(0127R0)은(는) Akros 미국 AI 클라우드 인프라 지수(Price Return)를 추종하는 ETF입니다, 순자산 212억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1071.19)가 시그널선(-675.56)을 하회합니다(데드크로스). 현재가가 SMA20(15289)과 SMA60(16032) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11586~18992 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.71744471744472,"macd":-1071.1944494794116,"macd_signal":-675.55713464885,"sma_20":15289.0,"sma_60":16031.883333333333,"bb_upper":18992.065756910077,"bb_lower":11585.934243089923,"atr_14":760.3571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -421.00, 기관 순매수 -7319.00. 30일 누적: 외국인 -624.00, 기관 -6854.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-421.0,"institutional_flow":-7319.0,"data":[{"date":"2026-10-23","foreign_net":132.0,"institution_net":-2090.0,"retail_net":1958.0},{"date":"2026-10-22","foreign_net":-178.0,"institution_net":-4608.0,"retail_net":4786.0},{"date":"2026-10-21","foreign_net":171.0,"institution_net":-5255.0,"retail_net":5084.0},{"date":"2026-10-20","foreign_net":-469.0,"institution_net":5771.0,"retail_net":-5302.0},{"date":"2026-10-19","foreign_net":-77.0,"institution_net":-1137.0,"retail_net":1214.0},{"date":"2026-10-16","foreign_net":-3.0,"institution_net":3076.0,"retail_net":-3073.0},{"date":"2026-10-15","foreign_net":-29.0,"institution_net":5243.0,"retail_net":-5214.0},{"date":"2026-10-14","foreign_net":-98.0,"institution_net":-797.0,"retail_net":895.0},{"date":"2026-10-13","foreign_net":263.0,"institution_net":-2381.0,"retail_net":2118.0},{"date":"2026-10-12","foreign_net":-64.0,"institution_net":1107.0,"retail_net":-1043.0},{"date":"2026-10-08","foreign_net":-153.0,"institution_net":-1301.0,"retail_net":1454.0},{"date":"2026-10-07","foreign_net":-33.0,"institution_net":964.0,"retail_net":-931.0},{"date":"2026-10-06","foreign_net":-122.0,"institution_net":2243.0,"retail_net":-2121.0},{"date":"2026-10-02","foreign_net":86.0,"institution_net":43.0,"retail_net":-129.0},{"date":"2026-10-01","foreign_net":-4.0,"institution_net":-69.0,"retail_net":73.0},{"date":"2026-09-30","foreign_net":180.0,"institution_net":-2458.0,"retail_net":2278.0},{"date":"2026-09-29","foreign_net":-271.0,"institution_net":-624.0,"retail_net":895.0},{"date":"2026-09-28","foreign_net":560.0,"institution_net":-1089.0,"retail_net":529.0},{"date":"2026-09-23","foreign_net":-480.0,"institution_net":-780.0,"retail_net":1260.0},{"date":"2026-09-22","foreign_net":123.0,"institution_net":2213.0,"retail_net":-2336.0},{"date":"2026-09-21","foreign_net":-329.0,"institution_net":-1675.0,"retail_net":2004.0},{"date":"2026-09-18","foreign_net":846.0,"institution_net":-1149.0,"retail_net":303.0},{"date":"2026-09-17","foreign_net":-696.0,"institution_net":-31.0,"retail_net":727.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1241.0,"retail_net":-1241.0},{"date":"2026-09-15","foreign_net":642.0,"institution_net":2666.0,"retail_net":-3308.0},{"date":"2026-09-14","foreign_net":-573.0,"institution_net":-1741.0,"retail_net":2314.0},{"date":"2026-09-11","foreign_net":-116.0,"institution_net":2080.0,"retail_net":-1964.0},{"date":"2026-09-10","foreign_net":-519.0,"institution_net":1899.0,"retail_net":-1380.0},{"date":"2026-09-09","foreign_net":581.0,"institution_net":-3030.0,"retail_net":2449.0},{"date":"2026-09-08","foreign_net":6.0,"institution_net":-5185.0,"retail_net":5179.0}],"periods":{"d1":{"foreign_net":132.0,"institution_net":-2090.0,"retail_net":1958.0},"d3":{"foreign_net":125.0,"institution_net":-11953.0,"retail_net":11828.0},"d7":{"foreign_net":-453.0,"institution_net":1000.0,"retail_net":-547.0},"d14":{"foreign_net":-574.0,"institution_net":878.0,"retail_net":-304.0},"d30":{"foreign_net":-624.0,"institution_net":-6854.0,"retail_net":7478.0}}},"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":"F","percentile":24,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.7,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.9,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0578,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.06,"summary":"배당수익률 0.06%","metrics":[{"name":"배당수익률","value":0.06,"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":"2026-10-23T22:54:46.257422+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Akros 미국 AI 클라우드 인프라 지수(Price Return)","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":21200000000.0,"aum_display":"212억","dividend_yield":null,"tracking_error":4.22,"holdings":[{"ticker":"","name":"Applied Digital Corp","weight":null},{"ticker":"","name":"COREWEAVE INC-CL A","weight":null},{"ticker":"","name":"Nebius Group NV","weight":null},{"ticker":"","name":"IREN LTD","weight":null},{"ticker":"","name":"MARVELL TECHNOLOGY INC","weight":null},{"ticker":"","name":"ASTERA LABS INC","weight":null},{"ticker":"","name":"ARISTA NETWORKS INC","weight":null},{"ticker":"","name":"ORACLE CORP","weight":null},{"ticker":"","name":"COHERENT INC","weight":null},{"ticker":"","name":"VERTIV HOLDINGS CO A","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":12115.0,"change_pct":-2.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-25","close":10602.9424},{"date":"2025-11-26","close":10423.0615},{"date":"2025-11-27","close":10917.7324},{"date":"2025-11-28","close":11092.6162},{"date":"2025-12-01","close":10802.8086},{"date":"2025-12-02","close":11322.4619},{"date":"2025-12-03","close":11372.4297},{"date":"2025-12-04","close":11462.3691},{"date":"2025-12-05","close":11927.0596},{"date":"2025-12-08","close":11967.0332},{"date":"2025-12-09","close":11852.1104},{"date":"2025-12-10","close":11852.1104},{"date":"2025-12-11","close":11337.4531},{"date":"2025-12-12","close":11517.333},{"date":"2025-12-15","close":10772.8281},{"date":"2025-12-16","close":9943.3809},{"date":"2025-12-17","close":10133.2549},{"date":"2025-12-18","close":9623.5938},{"date":"2025-12-19","close":9993.3477},{"date":"2025-12-22","close":11087.6191},{"date":"2025-12-23","close":11077.626},{"date":"2025-12-24","close":10717.8652},{"date":"2025-12-26","close":10647.9111},{"date":"2025-12-29","close":10379.0654},{"date":"2025-12-30","close":10329.0947},{"date":"2026-01-02","close":10289.1172},{"date":"2026-01-05","close":11013.7031},{"date":"2026-01-06","close":10928.751},{"date":"2026-01-07","close":11013.7031},{"date":"2026-01-08","close":10803.8232},{"date":"2026-01-09","close":10868.7861},{"date":"2026-01-12","close":11243.5713},{"date":"2026-01-13","close":12058.1055},{"date":"2026-01-14","close":11998.1396},{"date":"2026-01-15","close":11848.2256},{"date":"2026-01-16","close":12173.04},{"date":"2026-01-19","close":12372.9258},{"date":"2026-01-20","close":12133.0625},{"date":"2026-01-21","close":12038.1172},{"date":"2026-01-22","close":12038.1172},{"date":"2026-01-23","close":11868.2139},{"date":"2026-01-26","close":11508.4199},{"date":"2026-01-27","close":11858.2197},{"date":"2026-01-28","close":12447.8828},{"date":"2026-01-29","close":12257.9912},{"date":"2026-01-30","close":11773.2686},{"date":"2026-02-02","close":10943.7432},{"date":"2026-02-03","close":11313.5312},{"date":"2026-02-04","close":11298.54},{"date":"2026-02-05","close":10848.7969},{"date":"2026-02-06","close":9889.3457},{"date":"2026-02-09","close":11308.5342},{"date":"2026-02-10","close":11768.2715},{"date":"2026-02-11","close":11748.2832},{"date":"2026-02-12","close":11473.4404},{"date":"2026-02-13","close":11278.5518},{"date":"2026-02-19","close":11528.4082},{"date":"2026-02-20","close":11763.2744},{"date":"2026-02-23","close":10958.7344},{"date":"2026-02-24","close":11188.6025},{"date":"2026-02-25","close":11433.4629},{"date":"2026-02-26","close":11558.3916},{"date":"2026-02-27","close":11258.5625},{"date":"2026-03-03","close":10838.8027},{"date":"2026-03-04","close":10294.1143},{"date":"2026-03-05","close":10998.7109},{"date":"2026-03-06","close":11153.623},{"date":"2026-03-09","close":10578.9512},{"date":"2026-03-10","close":11073.6689},{"date":"2026-03-11","close":11363.5029},{"date":"2026-03-12","close":11598.3682},{"date":"2026-03-13","close":11633.3486},{"date":"2026-03-16","close":11898.1973},{"date":"2026-03-17","close":12477.8652},{"date":"2026-03-18","close":12173.04},{"date":"2026-03-19","close":12103.0801},{"date":"2026-03-20","close":12123.0684},{"date":"2026-03-23","close":11603.3652},{"date":"2026-03-24","close":11678.3232},{"date":"2026-03-25","close":12068.0996},{"date":"2026-03-26","close":12218.0146},{"date":"2026-03-27","close":11678.3232},{"date":"2026-03-30","close":11108.6484},{"date":"2026-03-31","close":10494.0},{"date":"2026-04-01","close":11198.5967},{"date":"2026-04-02","close":10963.7314},{"date":"2026-04-03","close":11613.3604},{"date":"2026-04-06","close":11708.3057},{"date":"2026-04-07","close":11613.3604},{"date":"2026-04-08","close":12422.8975},{"date":"2026-04-09","close":12432.8916},{"date":"2026-04-10","close":12912.6172},{"date":"2026-04-13","close":13612.2168},{"date":"2026-04-14","close":14606.6484},{"date":"2026-04-15","close":14696.5967},{"date":"2026-04-16","close":15226.2939},{"date":"2026-04-17","close":15376.209},{"date":"2026-04-20","close":15096.3682},{"date":"2026-04-21","close":15651.0518},{"date":"2026-04-22","close":15890.9141},{"date":"2026-04-23","close":15591.0859},{"date":"2026-04-24","close":16160.7598},{"date":"2026-04-27","close":15431.1768},{"date":"2026-04-28","close":14991.4287},{"date":"2026-04-29","close":14626.6367},{"date":"2026-04-30","close":14971.4404},{"date":"2026-05-04","close":16025.8369},{"date":"2026-05-06","close":16855.3633},{"date":"2026-05-07","close":17644.9121},{"date":"2026-05-08","close":16695.4551},{"date":"2026-05-11","close":16410.6172},{"date":"2026-05-12","close":17185.1738},{"date":"2026-05-13","close":17080.2344},{"date":"2026-05-14","close":18254.5625},{"date":"2026-05-15","close":18139.6289},{"date":"2026-05-18","close":17849.7949},{"date":"2026-05-19","close":16685.4609},{"date":"2026-05-20","close":17020.2676},{"date":"2026-05-21","close":17814.8145},{"date":"2026-05-22","close":19353.9336},{"date":"2026-05-26","close":19263.9863},{"date":"2026-05-27","close":18624.3516},{"date":"2026-05-28","close":18919.1836},{"date":"2026-05-29","close":19788.6855},{"date":"2026-06-01","close":19913.6152},{"date":"2026-06-02","close":21672.6094},{"date":"2026-06-04","close":21317.8105},{"date":"2026-06-05","close":21447.7363},{"date":"2026-06-08","close":19488.8574},{"date":"2026-06-09","close":20443.3105},{"date":"2026-06-10","close":18979.1484},{"date":"2026-06-11","close":18519.4121},{"date":"2026-06-12","close":19938.5996},{"date":"2026-06-15","close":21167.8965},{"date":"2026-06-16","close":21547.6797},{"date":"2026-06-17","close":21642.625},{"date":"2026-06-18","close":22597.0801},{"date":"2026-06-19","close":22387.1992},{"date":"2026-06-22","close":22886.9141},{"date":"2026-06-23","close":21297.8223},{"date":"2026-06-24","close":21752.5625},{"date":"2026-06-25","close":22112.3574},{"date":"2026-06-26","close":20088.5137},{"date":"2026-06-29","close":20078.5195},{"date":"2026-06-30","close":21197.8809},{"date":"2026-07-01","close":21837.5137},{"date":"2026-07-02","close":19343.9395},{"date":"2026-07-03","close":18454.4492},{"date":"2026-07-06","close":18549.3945},{"date":"2026-07-07","close":18059.6738},{"date":"2026-07-08","close":17080.2344},{"date":"2026-07-09","close":18119.6406},{"date":"2026-07-10","close":18484.4316},{"date":"2026-07-13","close":17704.877},{"date":"2026-07-14","close":17490.0},{"date":"2026-07-15","close":17499.9941},{"date":"2026-07-16","close":17185.1738},{"date":"2026-07-20","close":15985.8604},{"date":"2026-07-21","close":16830.377},{"date":"2026-07-22","close":17165.1855},{"date":"2026-07-23","close":17714.8711},{"date":"2026-07-24","close":16790.4004},{"date":"2026-07-27","close":16335.6602},{"date":"2026-07-28","close":14791.543},{"date":"2026-07-29","close":13992.0},{"date":"2026-07-30","close":13000.0},{"date":"2026-07-31","close":15665.0},{"date":"2026-08-03","close":15565.0},{"date":"2026-08-04","close":17190.0},{"date":"2026-08-05","close":18200.0},{"date":"2026-08-06","close":17210.0},{"date":"2026-08-07","close":16700.0},{"date":"2026-08-10","close":17230.0},{"date":"2026-08-11","close":16440.0},{"date":"2026-08-12","close":17745.0},{"date":"2026-08-13","close":18750.0},{"date":"2026-08-14","close":18740.0},{"date":"2026-08-18","close":18705.0},{"date":"2026-08-19","close":17115.0},{"date":"2026-08-20","close":17095.0},{"date":"2026-08-21","close":16950.0},{"date":"2026-08-24","close":16150.0},{"date":"2026-08-25","close":16395.0},{"date":"2026-08-26","close":16540.0},{"date":"2026-08-27","close":17240.0},{"date":"2026-08-28","close":16390.0},{"date":"2026-08-31","close":15760.0},{"date":"2026-09-01","close":15905.0},{"date":"2026-09-02","close":15065.0},{"date":"2026-09-03","close":15255.0},{"date":"2026-09-04","close":15625.0},{"date":"2026-09-07","close":16335.0},{"date":"2026-09-08","close":16345.0},{"date":"2026-09-09","close":17245.0},{"date":"2026-09-10","close":16600.0},{"date":"2026-09-11","close":16180.0},{"date":"2026-09-14","close":15605.0},{"date":"2026-09-15","close":15385.0},{"date":"2026-09-16","close":15300.0},{"date":"2026-09-17","close":16320.0},{"date":"2026-09-18","close":16280.0},{"date":"2026-09-21","close":16785.0},{"date":"2026-09-22","close":16720.0},{"date":"2026-09-23","close":17115.0},{"date":"2026-09-28","close":16465.0},{"date":"2026-09-29","close":16295.0},{"date":"2026-09-30","close":16685.0},{"date":"2026-10-01","close":17045.0},{"date":"2026-10-02","close":16970.0},{"date":"2026-10-06","close":16995.0},{"date":"2026-10-07","close":17440.0},{"date":"2026-10-08","close":16985.0},{"date":"2026-10-12","close":16255.0},{"date":"2026-10-13","close":15325.0},{"date":"2026-10-14","close":15075.0},{"date":"2026-10-15","close":13440.0},{"date":"2026-10-16","close":13670.0},{"date":"2026-10-19","close":13000.0},{"date":"2026-10-20","close":12405.0},{"date":"2026-10-21","close":13310.0},{"date":"2026-10-22","close":12470.0},{"date":"2026-10-23","close":11800.0}],"chart_data":[{"date":"2025-11-25","open":10638,"high":10638,"low":10543,"close":10603,"volume":179472},{"date":"2025-11-26","open":10443,"high":10443,"low":10333,"close":10423,"volume":218589},{"date":"2025-11-27","open":10803,"high":10938,"low":10783,"close":10918,"volume":199421},{"date":"2025-11-28","open":10993,"high":11093,"low":10868,"close":11093,"volume":233783},{"date":"2025-12-01","open":11193,"high":11193,"low":10803,"close":10803,"volume":154507},{"date":"2025-12-02","open":11193,"high":11392,"low":11193,"close":11322,"volume":208213},{"date":"2025-12-03","open":11342,"high":11382,"low":11183,"close":11372,"volume":486056},{"date":"2025-12-04","open":11347,"high":11477,"low":11307,"close":11462,"volume":286952},{"date":"2025-12-05","open":12097,"high":12097,"low":11842,"close":11927,"volume":137377},{"date":"2025-12-08","open":12242,"high":12242,"low":11882,"close":11967,"volume":143089},{"date":"2025-12-09","open":11977,"high":11977,"low":11807,"close":11852,"volume":268430},{"date":"2025-12-10","open":11937,"high":11937,"low":11772,"close":11852,"volume":233697},{"date":"2025-12-11","open":11712,"high":11712,"low":11332,"close":11337,"volume":266585},{"date":"2025-12-12","open":11337,"high":11547,"low":11337,"close":11517,"volume":227999,"rsi_14":64.73},{"date":"2025-12-15","open":10803,"high":10833,"low":10623,"close":10773,"volume":321064,"rsi_14":52.25},{"date":"2025-12-16","open":10188,"high":10188,"low":9943,"close":9943,"volume":340301,"rsi_14":44.73},{"date":"2025-12-17","open":10133,"high":10133,"low":10063,"close":10133,"volume":299446,"rsi_14":40.67},{"date":"2025-12-18","open":9664,"high":9684,"low":9559,"close":9624,"volume":302051,"rsi_14":33.81},{"date":"2025-12-19","open":9918,"high":10023,"low":9843,"close":9993,"volume":285519,"rsi_14":41.23},{"date":"2025-12-22","open":10903,"high":11248,"low":10903,"close":11088,"volume":346944,"rsi_14":47.74,"sma_20":11007.1},{"date":"2025-12-23","open":11392,"high":11392,"low":11078,"close":11078,"volume":279674,"rsi_14":47.14,"sma_20":11031.05},{"date":"2025-12-24","open":11043,"high":11043,"low":10708,"close":10718,"volume":257941,"rsi_14":43.13,"sma_20":11046.0},{"date":"2025-12-26","open":10848,"high":10848,"low":10548,"close":10648,"volume":245754,"rsi_14":37.28,"sma_20":11032.5},{"date":"2025-12-29","open":10324,"high":10424,"low":10264,"close":10379,"volume":238994,"rsi_14":34.89,"sma_20":10996.75},{"date":"2025-12-30","open":10269,"high":10329,"low":10229,"close":10329,"volume":246021,"rsi_14":35.32,"sma_20":10973.0},{"date":"2026-01-02","open":10224,"high":10304,"low":10089,"close":10289,"volume":190284,"rsi_14":35.05,"sma_20":10921.25},{"date":"2026-01-05","open":10684,"high":11049,"low":10679,"close":11014,"volume":185312,"rsi_14":47.02,"sma_20":10903.25},{"date":"2026-01-06","open":10979,"high":11009,"low":10884,"close":10929,"volume":199810,"rsi_14":44.49,"sma_20":10876.5},{"date":"2026-01-07","open":11114,"high":11139,"low":11014,"close":11014,"volume":194506,"rsi_14":52.56,"sma_20":10830.75},{"date":"2026-01-08","open":10724,"high":10929,"low":10724,"close":10804,"volume":147245,"rsi_14":60.57,"sma_20":10772.5},{"date":"2026-01-09","open":11084,"high":11084,"low":10834,"close":10869,"volume":152382,"rsi_14":59.32,"sma_20":10723.25},{"date":"2026-01-12","open":11194,"high":11304,"low":11194,"close":11244,"volume":28807,"rsi_14":71.26,"sma_20":10692.75},{"date":"2026-01-13","open":11793,"high":12058,"low":11793,"close":12058,"volume":67634,"rsi_14":74.27,"sma_20":10728.75},{"date":"2026-01-14","open":12213,"high":12213,"low":11943,"close":11998,"volume":24475,"rsi_14":64.13,"sma_20":10752.75},{"date":"2026-01-15","open":11993,"high":11993,"low":11678,"close":11848,"volume":26684,"rsi_14":61.46,"sma_20":10806.5},{"date":"2026-01-16","open":11883,"high":12173,"low":11883,"close":12173,"volume":20771,"rsi_14":71.88,"sma_20":10918.0},{"date":"2026-01-19","open":12538,"high":12588,"low":12363,"close":12373,"volume":86102,"rsi_14":74.96,"sma_20":11030.0},{"date":"2026-01-20","open":12373,"high":12503,"low":12133,"close":12133,"volume":143282,"rsi_14":75.62,"sma_20":11155.5},{"date":"2026-01-21","open":11963,"high":12038,"low":11863,"close":12038,"volume":78599,"rsi_14":74.64,"sma_20":11257.75},{"date":"2026-01-22","open":11743,"high":12058,"low":11743,"close":12038,"volume":17440,"rsi_14":75.51,"sma_20":11305.25},{"date":"2026-01-23","open":12043,"high":12043,"low":11833,"close":11868,"volume":54262,"rsi_14":64.87,"sma_20":11344.75},{"date":"2026-01-26","open":11708,"high":11708,"low":11433,"close":11508,"volume":33418,"rsi_14":59.21,"sma_20":11384.25},{"date":"2026-01-27","open":11508,"high":11858,"low":11508,"close":11858,"volume":18092,"rsi_14":62.37,"sma_20":11444.75},{"date":"2026-01-28","open":12483,"high":12483,"low":12223,"close":12448,"volume":32892,"rsi_14":71.67,"sma_20":11548.25},{"date":"2026-01-29","open":12453,"high":12453,"low":12033,"close":12258,"volume":21764,"rsi_14":67.73,"sma_20":11644.75},{"date":"2026-01-30","open":12023,"high":12023,"low":11653,"close":11773,"volume":54009,"rsi_14":56.58,"sma_20":11719.0},{"date":"2026-02-02","open":11249,"high":11264,"low":10819,"close":10944,"volume":65975,"rsi_14":36.22,"sma_20":11715.5},{"date":"2026-02-03","open":10979,"high":11339,"low":10979,"close":11314,"volume":7677,"rsi_14":42.14,"sma_20":11734.75},{"date":"2026-02-04","open":11014,"high":11329,"low":11014,"close":11299,"volume":25834,"rsi_14":43.48,"sma_20":11749.0},{"date":"2026-02-05","open":10899,"high":10899,"low":10744,"close":10849,"volume":32868,"rsi_14":34.75,"sma_20":11751.25},{"date":"2026-02-06","open":9595,"high":9894,"low":9460,"close":9889,"volume":189513,"rsi_14":25.66,"sma_20":11702.25},{"date":"2026-02-09","open":11344,"high":11478,"low":11209,"close":11309,"volume":70725,"rsi_14":43.44,"sma_20":11705.5},{"date":"2026-02-10","open":11853,"high":12218,"low":11738,"close":11768,"volume":67290,"rsi_14":47.97,"sma_20":11691.0},{"date":"2026-02-11","open":11768,"high":11823,"low":11703,"close":11748,"volume":42808,"rsi_14":47.83,"sma_20":11678.5},{"date":"2026-02-12","open":11748,"high":11748,"low":11279,"close":11473,"volume":10936,"rsi_14":47.08,"sma_20":11659.75},{"date":"2026-02-13","open":11413,"high":11413,"low":11219,"close":11279,"volume":10018,"rsi_14":48.26,"sma_20":11615.0},{"date":"2026-02-19","open":11398,"high":11603,"low":11398,"close":11528,"volume":7753,"rsi_14":47.47,"sma_20":11572.75},{"date":"2026-02-20","open":11558,"high":11823,"low":11558,"close":11763,"volume":23844,"rsi_14":44.44,"sma_20":11554.25},{"date":"2026-02-23","open":11423,"high":11423,"low":10959,"close":10959,"volume":20716,"rsi_14":40.4,"sma_20":11500.25},{"date":"2026-02-24","open":10964,"high":11199,"low":10964,"close":11189,"volume":8004,"rsi_14":45.51,"sma_20":11457.75,"sma_60":11256.7},{"date":"2026-02-25","open":11713,"high":11713,"low":11433,"close":11433,"volume":12278,"rsi_14":54.13,"sma_20":11436.0,"sma_60":11270.6},{"date":"2026-02-26","open":11683,"high":11683,"low":11498,"close":11558,"volume":34939,"rsi_14":52.15,"sma_20":11438.5,"sma_60":11289.58},{"date":"2026-02-27","open":11558,"high":11558,"low":11214,"close":11259,"volume":14666,"rsi_14":49.66,"sma_20":11408.5,"sma_60":11295.25},{"date":"2026-03-03","open":11253,"high":11253,"low":10634,"close":10839,"volume":18132,"rsi_14":49.88,"sma_20":11327.8,"sma_60":11290.93},{"date":"2026-03-04","open":10614,"high":10744,"low":10224,"close":10294,"volume":37309,"rsi_14":53.63,"sma_20":11229.35,"sma_60":11282.37},{"date":"2026-03-05","open":10874,"high":11174,"low":10874,"close":10999,"volume":28193,"rsi_14":46.74,"sma_20":11190.4,"sma_60":11276.88},{"date":"2026-03-06","open":10999,"high":11198,"low":10719,"close":11154,"volume":11002,"rsi_14":43.14,"sma_20":11200.7,"sma_60":11273.15},{"date":"2026-03-09","open":10719,"high":10724,"low":10434,"close":10579,"volume":11590,"rsi_14":38.41,"sma_20":11163.75,"sma_60":11258.33},{"date":"2026-03-10","open":10939,"high":11084,"low":10939,"close":11074,"volume":6700,"rsi_14":46.18,"sma_20":11152.3,"sma_60":11244.02},{"date":"2026-03-11","open":11379,"high":11438,"low":11199,"close":11364,"volume":241585,"rsi_14":50.74,"sma_20":11177.8,"sma_60":11233.85},{"date":"2026-03-12","open":11863,"high":11868,"low":11548,"close":11598,"volume":89954,"rsi_14":50.61,"sma_20":11263.05,"sma_60":11229.52},{"date":"2026-03-13","open":11598,"high":11693,"low":11553,"close":11633,"volume":26961,"rsi_14":48.69,"sma_20":11279.05,"sma_60":11225.77},{"date":"2026-03-16","open":11888,"high":11948,"low":11848,"close":11898,"volume":36308,"rsi_14":60.11,"sma_20":11285.3,"sma_60":11235.02},{"date":"2026-03-17","open":12518,"high":12573,"low":12398,"close":12478,"volume":41665,"rsi_14":62.92,"sma_20":11321.55,"sma_60":11250.93},{"date":"2026-03-18","open":12483,"high":12483,"low":11748,"close":12173,"volume":17491,"rsi_14":57.3,"sma_20":11356.3,"sma_60":11274.18},{"date":"2026-03-19","open":12128,"high":12148,"low":11883,"close":12103,"volume":15474,"rsi_14":55.42,"sma_20":11397.3,"sma_60":11310.1},{"date":"2026-03-20","open":12103,"high":12223,"low":12103,"close":12123,"volume":14848,"rsi_14":59.15,"sma_20":11426.8,"sma_60":11343.18},{"date":"2026-03-23","open":11668,"high":11668,"low":11528,"close":11603,"volume":12271,"rsi_14":57.97,"sma_20":11418.55,"sma_60":11376.1},{"date":"2026-03-24","open":11723,"high":11783,"low":11678,"close":11678,"volume":3327,"rsi_14":66.0,"sma_20":11454.3,"sma_60":11404.1},{"date":"2026-03-25","open":11983,"high":12093,"low":11923,"close":12068,"volume":9606,"rsi_14":63.33,"sma_20":11498.05,"sma_60":11420.35},{"date":"2026-03-26","open":12263,"high":12343,"low":12218,"close":12218,"volume":16716,"rsi_14":63.29,"sma_20":11537.05,"sma_60":11439.27},{"date":"2026-03-27","open":11588,"high":11713,"low":11498,"close":11678,"volume":22681,"rsi_14":63.84,"sma_20":11542.8,"sma_60":11455.18},{"date":"2026-03-30","open":10999,"high":11109,"low":10819,"close":11109,"volume":73282,"rsi_14":50.43,"sma_20":11535.1,"sma_60":11462.78},{"date":"2026-03-31","open":10279,"high":10624,"low":10194,"close":10494,"volume":35404,"rsi_14":40.05,"sma_20":11517.85,"sma_60":11464.63},{"date":"2026-04-01","open":11185,"high":11279,"low":11170,"close":11199,"volume":18796,"rsi_14":45.87,"sma_20":11563.05,"sma_60":11479.05},{"date":"2026-04-02","open":11293,"high":11323,"low":10964,"close":10964,"volume":62975,"rsi_14":43.36,"sma_20":11561.3,"sma_60":11490.23},{"date":"2026-04-03","open":11673,"high":11713,"low":11613,"close":11613,"volume":6804,"rsi_14":47.37,"sma_20":11584.25,"sma_60":11500.15},{"date":"2026-04-06","open":11683,"high":11743,"low":11658,"close":11708,"volume":3158,"rsi_14":42.26,"sma_20":11640.95,"sma_60":11513.15},{"date":"2026-04-07","open":11738,"high":11738,"low":11598,"close":11613,"volume":2318,"rsi_14":44.13,"sma_20":11668.15,"sma_60":11523.15},{"date":"2026-04-08","open":12133,"high":12458,"low":12123,"close":12423,"volume":34847,"rsi_14":52.97,"sma_20":11721.4,"sma_60":11550.15},{"date":"2026-04-09","open":12573,"high":12593,"low":12413,"close":12433,"volume":32088,"rsi_14":52.88,"sma_20":11763.4,"sma_60":11576.23},{"date":"2026-04-10","open":12733,"high":12923,"low":12733,"close":12913,"volume":23943,"rsi_14":62.13,"sma_20":11827.65,"sma_60":11604.07},{"date":"2026-04-13","open":13567,"high":13682,"low":13562,"close":13612,"volume":23570,"rsi_14":66.04,"sma_20":11913.65,"sma_60":11629.98},{"date":"2026-04-14","open":14382,"high":14682,"low":14362,"close":14607,"volume":68466,"rsi_14":69.13,"sma_20":12020.4,"sma_60":11673.48},{"date":"2026-04-15","open":15006,"high":15041,"low":14692,"close":14697,"volume":49134,"rsi_14":68.85,"sma_20":12146.9,"sma_60":11720.98},{"date":"2026-04-16","open":15181,"high":15226,"low":15076,"close":15226,"volume":40444,"rsi_14":77.01,"sma_20":12303.4,"sma_60":11771.9},{"date":"2026-04-17","open":15306,"high":15406,"low":15251,"close":15376,"volume":25908,"rsi_14":84.68,"sma_20":12466.4,"sma_60":11821.98},{"date":"2026-04-20","open":15231,"high":15231,"low":14956,"close":15096,"volume":28064,"rsi_14":89.55,"sma_20":12641.4,"sma_60":11871.4},{"date":"2026-04-21","open":15461,"high":15691,"low":15461,"close":15651,"volume":18779,"rsi_14":89.27,"sma_20":12840.4,"sma_60":11931.65},{"date":"2026-04-22","open":15651,"high":15941,"low":15636,"close":15891,"volume":30669,"rsi_14":93.4,"sma_20":13031.9,"sma_60":11995.9},{"date":"2026-04-23","open":15881,"high":15886,"low":15406,"close":15591,"volume":28882,"rsi_14":87.35,"sma_20":13200.9,"sma_60":12057.98},{"date":"2026-04-24","open":15971,"high":16296,"low":15971,"close":16161,"volume":42583,"rsi_14":88.37,"sma_20":13425.4,"sma_60":12135.57},{"date":"2026-04-27","open":15626,"high":15691,"low":15411,"close":15431,"volume":52457,"rsi_14":79.66,"sma_20":13641.85,"sma_60":12195.15},{"date":"2026-04-28","open":15426,"high":15426,"low":14876,"close":14991,"volume":45167,"rsi_14":71.17,"sma_20":13867.05,"sma_60":12237.57},{"date":"2026-04-29","open":14432,"high":14627,"low":14332,"close":14627,"volume":25323,"rsi_14":67.08,"sma_20":14038.8,"sma_60":12277.07},{"date":"2026-04-30","open":15231,"high":15531,"low":14837,"close":14971,"volume":44692,"rsi_14":66.38,"sma_20":14239.5,"sma_60":12330.4},{"date":"2026-05-04","open":15796,"high":16151,"low":15796,"close":16026,"volume":53136,"rsi_14":68.17,"sma_20":14460.5,"sma_60":12415.15},{"date":"2026-05-06","open":16970,"high":16985,"low":16740,"close":16855,"volume":33990,"rsi_14":67.36,"sma_20":14718.0,"sma_60":12507.57},{"date":"2026-05-07","open":17470,"high":17645,"low":17225,"close":17645,"volume":74125,"rsi_14":70.54,"sma_20":15019.75,"sma_60":12613.4},{"date":"2026-05-08","open":16391,"high":16720,"low":16256,"close":16695,"volume":55654,"rsi_14":59.67,"sma_20":15233.5,"sma_60":12710.9},{"date":"2026-05-11","open":16516,"high":16631,"low":16361,"close":16411,"volume":43781,"rsi_14":56.69,"sma_20":15432.5,"sma_60":12819.65},{"date":"2026-05-12","open":17240,"high":17465,"low":16786,"close":17185,"volume":46004,"rsi_14":62.7,"sma_20":15646.25,"sma_60":12917.65},{"date":"2026-05-13","open":16825,"high":17115,"low":16781,"close":17080,"volume":34652,"rsi_14":59.19,"sma_20":15819.75,"sma_60":13006.23},{"date":"2026-05-14","open":18190,"high":18345,"low":17995,"close":18255,"volume":93788,"rsi_14":63.57,"sma_20":16002.25,"sma_60":13114.73},{"date":"2026-05-15","open":18670,"high":18790,"low":17805,"close":18140,"volume":103788,"rsi_14":64.95,"sma_20":16174.5,"sma_60":13225.9},{"date":"2026-05-18","open":18035,"high":18100,"low":17490,"close":17850,"volume":38682,"rsi_14":60.24,"sma_20":16305.75,"sma_60":13335.48},{"date":"2026-05-19","open":16879,"high":16974,"low":16535,"close":16685,"volume":40271,"rsi_14":57.23,"sma_20":16371.25,"sma_60":13421.48},{"date":"2026-05-20","open":16980,"high":17020,"low":16706,"close":17020,"volume":20288,"rsi_14":61.83,"sma_20":16467.5,"sma_60":13509.15},{"date":"2026-05-21","open":17140,"high":17885,"low":17140,"close":17815,"volume":31438,"rsi_14":67.7,"sma_20":16575.75,"sma_60":13623.48},{"date":"2026-05-22","open":18844,"high":19404,"low":18844,"close":19354,"volume":74214,"rsi_14":71.48,"sma_20":16749.0,"sma_60":13759.65,"sma_120":12508.17},{"date":"2026-05-26","open":19169,"high":19359,"low":19084,"close":19264,"volume":69466,"rsi_14":67.53,"sma_20":16932.75,"sma_60":13890.23,"sma_120":12580.42},{"date":"2026-05-27","open":18799,"high":18824,"low":18529,"close":18624,"volume":75170,"rsi_14":59.78,"sma_20":17056.0,"sma_60":14008.07,"sma_120":12648.83},{"date":"2026-05-28","open":19224,"high":19249,"low":18424,"close":18919,"volume":51900,"rsi_14":57.45,"sma_20":17230.5,"sma_60":14135.82,"sma_120":12715.53},{"date":"2026-05-29","open":19425,"high":19789,"low":19355,"close":19789,"volume":54005,"rsi_14":68.26,"sma_20":17470.5,"sma_60":14285.13,"sma_120":12788.03},{"date":"2026-06-01","open":19724,"high":20284,"low":19629,"close":19914,"volume":52117,"rsi_14":71.08,"sma_20":17735.0,"sma_60":14445.62,"sma_120":12863.99},{"date":"2026-06-02","open":21018,"high":21673,"low":20693,"close":21673,"volume":107431,"rsi_14":74.14,"sma_20":18070.25,"sma_60":14623.68,"sma_120":12950.28},{"date":"2026-06-04","open":21628,"high":21628,"low":20743,"close":21318,"volume":82607,"rsi_14":72.2,"sma_20":18335.0,"sma_60":14793.25,"sma_120":13033.2},{"date":"2026-06-05","open":21523,"high":21688,"low":21203,"close":21448,"volume":58959,"rsi_14":68.78,"sma_20":18564.75,"sma_60":14974.57,"sma_120":13116.45},{"date":"2026-06-08","open":19439,"high":20538,"low":19439,"close":19489,"volume":35142,"rsi_14":56.52,"sma_20":18657.0,"sma_60":15114.97,"sma_120":13179.49},{"date":"2026-06-09","open":19918,"high":20498,"low":19918,"close":20443,"volume":30998,"rsi_14":61.78,"sma_20":18844.5,"sma_60":15266.47,"sma_120":13250.16},{"date":"2026-06-10","open":19264,"high":19264,"low":18564,"close":18979,"volume":35462,"rsi_14":60.14,"sma_20":18973.0,"sma_60":15389.63,"sma_120":13309.58},{"date":"2026-06-11","open":18219,"high":18684,"low":17990,"close":18519,"volume":22967,"rsi_14":56.56,"sma_20":19039.75,"sma_60":15504.55,"sma_120":13365.16},{"date":"2026-06-12","open":19460,"high":20514,"low":19460,"close":19939,"volume":38716,"rsi_14":58.81,"sma_20":19182.75,"sma_60":15638.72,"sma_120":13436.87},{"date":"2026-06-15","open":20738,"high":21178,"low":20618,"close":21168,"volume":33474,"rsi_14":57.72,"sma_20":19328.5,"sma_60":15783.72,"sma_120":13517.33},{"date":"2026-06-16","open":21578,"high":21578,"low":21088,"close":21548,"volume":32343,"rsi_14":59.49,"sma_20":19499.0,"sma_60":15940.13,"sma_120":13607.16},{"date":"2026-06-17","open":21268,"high":21683,"low":21078,"close":21643,"volume":23844,"rsi_14":63.13,"sma_20":19688.75,"sma_60":16099.3,"sma_120":13704.7},{"date":"2026-06-18","open":22283,"high":22622,"low":22078,"close":22597,"volume":54981,"rsi_14":65.13,"sma_20":19984.5,"sma_60":16274.05,"sma_120":13808.62},{"date":"2026-06-19","open":22811,"high":22811,"low":22287,"close":22387,"volume":51774,"rsi_14":61.3,"sma_20":20253.0,"sma_60":16453.97,"sma_120":13915.03},{"date":"2026-06-22","open":21988,"high":22897,"low":21988,"close":22887,"volume":39671,"rsi_14":62.53,"sma_20":20506.75,"sma_60":16640.97,"sma_120":14022.53},{"date":"2026-06-23","open":22887,"high":22887,"low":21163,"close":21298,"volume":50180,"rsi_14":48.4,"sma_20":20604.0,"sma_60":16794.97,"sma_120":14107.66},{"date":"2026-06-24","open":21218,"high":21863,"low":21218,"close":21753,"volume":34672,"rsi_14":51.84,"sma_20":20728.5,"sma_60":16954.05,"sma_120":14196.66},{"date":"2026-06-25","open":22436,"high":22751,"low":21807,"close":22112,"volume":117632,"rsi_14":52.76,"sma_20":20903.0,"sma_60":17128.13,"sma_120":14291.66},{"date":"2026-06-26","open":20873,"high":20873,"low":19909,"close":20089,"volume":38622,"rsi_14":52.48,"sma_20":20961.5,"sma_60":17277.95,"sma_120":14370.37},{"date":"2026-06-29","open":20089,"high":20089,"low":19759,"close":20079,"volume":13938,"rsi_14":48.36,"sma_20":20976.0,"sma_60":17437.85,"sma_120":14451.24},{"date":"2026-06-30","open":20708,"high":21323,"low":20708,"close":21198,"volume":33410,"rsi_14":60.27,"sma_20":21040.25,"sma_60":17604.68,"sma_120":14541.87},{"date":"2026-07-01","open":22082,"high":22137,"low":21698,"close":21838,"volume":37721,"rsi_14":65.1,"sma_20":21048.5,"sma_60":17786.08,"sma_120":14638.16},{"date":"2026-07-02","open":19429,"high":20003,"low":19344,"close":19344,"volume":42688,"rsi_14":47.53,"sma_20":20949.75,"sma_60":17915.08,"sma_120":14707.62},{"date":"2026-07-03","open":18135,"high":18639,"low":18135,"close":18454,"volume":45856,"rsi_14":38.42,"sma_20":20800.0,"sma_60":18027.58,"sma_120":14770.37},{"date":"2026-07-06","open":18879,"high":18879,"low":18274,"close":18549,"volume":13207,"rsi_14":36.89,"sma_20":20753.0,"sma_60":18143.25,"sma_120":14833.2},{"date":"2026-07-07","open":18475,"high":18475,"low":17695,"close":18060,"volume":29435,"rsi_14":34.85,"sma_20":20633.75,"sma_60":18237.25,"sma_120":14893.7},{"date":"2026-07-08","open":16810,"high":17730,"low":16810,"close":17080,"volume":36147,"rsi_14":26.73,"sma_20":20538.75,"sma_60":18314.75,"sma_120":14945.49},{"date":"2026-07-09","open":17785,"high":18160,"low":17730,"close":18120,"volume":57571,"rsi_14":33.18,"sma_20":20518.75,"sma_60":18401.58,"sma_120":15002.83},{"date":"2026-07-10","open":18434,"high":18824,"low":18384,"close":18484,"volume":80211,"rsi_14":32.46,"sma_20":20446.0,"sma_60":18482.83,"sma_120":15056.41},{"date":"2026-07-13","open":18470,"high":18575,"low":17705,"close":17705,"volume":23096,"rsi_14":34.7,"sma_20":20272.75,"sma_60":18534.5,"sma_120":15103.99},{"date":"2026-07-14","open":17430,"high":17490,"low":16860,"close":17490,"volume":11224,"rsi_14":31.46,"sma_20":20069.75,"sma_60":18581.08,"sma_120":15151.03},{"date":"2026-07-15","open":17450,"high":17645,"low":17195,"close":17500,"volume":21743,"rsi_14":29.31,"sma_20":19862.5,"sma_60":18619.0,"sma_120":15195.45},{"date":"2026-07-16","open":17305,"high":17305,"low":17010,"close":17185,"volume":9082,"rsi_14":34.62,"sma_20":19591.75,"sma_60":18649.17,"sma_120":15235.58},{"date":"2026-07-20","open":16591,"high":16591,"low":15946,"close":15986,"volume":13427,"rsi_14":30.75,"sma_20":19271.5,"sma_60":18664.0,"sma_120":15267.7},{"date":"2026-07-21","open":16216,"high":16830,"low":16216,"close":16830,"volume":11061,"rsi_14":28.91,"sma_20":18968.5,"sma_60":18683.67,"sma_120":15307.66},{"date":"2026-07-22","open":17440,"high":17765,"low":17025,"close":17165,"volume":16015,"rsi_14":26.75,"sma_20":18761.75,"sma_60":18704.92,"sma_120":15350.41},{"date":"2026-07-23","open":17765,"high":17995,"low":17620,"close":17715,"volume":4672,"rsi_14":39.95,"sma_20":18559.75,"sma_60":18740.33,"sma_120":15399.16},{"date":"2026-07-24","open":17324,"high":17324,"low":16780,"close":16790,"volume":11128,"rsi_14":39.78,"sma_20":18293.5,"sma_60":18750.83,"sma_120":15443.2},{"date":"2026-07-27","open":15816,"high":16411,"low":15816,"close":16336,"volume":7529,"rsi_14":36.98,"sma_20":18105.75,"sma_60":18765.92,"sma_120":15480.53},{"date":"2026-07-28","open":15381,"high":15381,"low":14732,"close":14792,"volume":10028,"rsi_14":32.9,"sma_20":17841.25,"sma_60":18762.58,"sma_120":15500.08},{"date":"2026-07-29","open":14546,"high":14546,"low":13692,"close":13992,"volume":21279,"rsi_14":33.51,"sma_20":17480.5,"sma_60":18751.92,"sma_120":15514.49},{"date":"2026-07-30","open":13100,"high":13530,"low":12845,"close":13000,"volume":9609,"rsi_14":22.54,"sma_20":17038.0,"sma_60":18718.92,"sma_120":15524.66},{"date":"2026-07-31","open":15150,"high":15750,"low":15150,"close":15665,"volume":23565,"rsi_14":37.84,"sma_20":16853.5,"sma_60":18712.75,"sma_120":15563.95},{"date":"2026-08-03","open":15665,"high":15665,"low":15320,"close":15565,"volume":9730,"rsi_14":40.19,"sma_20":16708.5,"sma_60":18691.08,"sma_120":15599.33},{"date":"2026-08-04","open":16930,"high":17210,"low":16510,"close":17190,"volume":54393,"rsi_14":48.75,"sma_20":16640.0,"sma_60":18683.33,"sma_120":15648.37},{"date":"2026-08-05","open":17915,"high":18330,"low":17805,"close":18200,"volume":40530,"rsi_14":52.58,"sma_20":16646.5,"sma_60":18708.25,"sma_120":15709.58},{"date":"2026-08-06","open":17300,"high":17300,"low":16820,"close":17210,"volume":15549,"rsi_14":50.05,"sma_20":16652.5,"sma_60":18721.42,"sma_120":15770.53},{"date":"2026-08-07","open":16810,"high":16810,"low":16495,"close":16700,"volume":11995,"rsi_14":52.66,"sma_20":16577.0,"sma_60":18706.82,"sma_120":15812.12},{"date":"2026-08-10","open":16705,"high":17230,"low":16705,"close":17230,"volume":11886,"rsi_14":51.52,"sma_20":16514.1,"sma_60":18709.27,"sma_120":15857.58},{"date":"2026-08-11","open":16220,"high":16595,"low":16220,"close":16440,"volume":9890,"rsi_14":47.3,"sma_20":16450.7,"sma_60":18678.97,"sma_120":15896.62},{"date":"2026-08-12","open":17240,"high":17830,"low":17240,"close":17745,"volume":90485,"rsi_14":50.09,"sma_20":16463.3,"sma_60":18672.33,"sma_120":15948.83},{"date":"2026-08-13","open":18900,"high":18930,"low":18580,"close":18750,"volume":63440,"rsi_14":56.83,"sma_20":16525.65,"sma_60":18687.28,"sma_120":16011.04},{"date":"2026-08-14","open":18575,"high":18795,"low":18565,"close":18740,"volume":39231,"rsi_14":58.65,"sma_20":16603.25,"sma_60":18721.47,"sma_120":16071.08},{"date":"2026-08-18","open":19160,"high":19200,"low":18375,"close":18705,"volume":60696,"rsi_14":65.81,"sma_20":16739.05,"sma_60":18749.5,"sma_120":16128.88},{"date":"2026-08-19","open":17270,"high":17630,"low":16870,"close":17115,"volume":20781,"rsi_14":61.85,"sma_20":16753.15,"sma_60":18737.78,"sma_120":16180.12},{"date":"2026-08-20","open":17000,"high":17155,"low":16805,"close":17095,"volume":21018,"rsi_14":66.8,"sma_20":16749.5,"sma_60":18700.07,"sma_120":16229.29},{"date":"2026-08-21","open":16830,"high":16955,"low":16700,"close":16950,"volume":31252,"rsi_14":56.65,"sma_20":16711.1,"sma_60":18661.43,"sma_120":16275.21},{"date":"2026-08-24","open":16795,"high":16795,"low":16065,"close":16150,"volume":14090,"rsi_14":52.82,"sma_20":16678.9,"sma_60":18620.13,"sma_120":16313.42},{"date":"2026-08-25","open":16010,"high":16400,"low":15905,"close":16395,"volume":6622,"rsi_14":45.58,"sma_20":16681.7,"sma_60":18578.0,"sma_120":16356.17},{"date":"2026-08-26","open":16490,"high":16625,"low":16325,"close":16540,"volume":7494,"rsi_14":39.78,"sma_20":16769.0,"sma_60":18523.8,"sma_120":16403.66},{"date":"2026-08-27","open":17450,"high":17465,"low":16950,"close":17240,"volume":33443,"rsi_14":50.19,"sma_20":16931.25,"sma_60":18479.18,"sma_120":16461.53},{"date":"2026-08-28","open":16580,"high":16580,"low":16310,"close":16390,"volume":26745,"rsi_14":48.1,"sma_20":17100.75,"sma_60":18391.07,"sma_120":16506.43},{"date":"2026-08-31","open":15710,"high":15765,"low":15515,"close":15760,"volume":13384,"rsi_14":41.11,"sma_20":17105.5,"sma_60":18298.37,"sma_120":16544.8},{"date":"2026-09-01","open":15765,"high":15935,"low":15715,"close":15905,"volume":8818,"rsi_14":46.49,"sma_20":17122.5,"sma_60":18205.92,"sma_120":16589.17},{"date":"2026-09-02","open":15320,"high":15320,"low":15065,"close":15065,"volume":27514,"rsi_14":31.28,"sma_20":17016.25,"sma_60":18132.12,"sma_120":16622.41},{"date":"2026-09-03","open":15140,"high":15375,"low":15120,"close":15255,"volume":5758,"rsi_14":22.46,"sma_20":16869.0,"sma_60":18045.58,"sma_120":16654.83},{"date":"2026-09-04","open":15505,"high":15700,"low":15505,"close":15625,"volume":14615,"rsi_14":26.77,"sma_20":16789.75,"sma_60":17989.62,"sma_120":16688.37},{"date":"2026-09-07","open":16385,"high":16410,"low":16215,"close":16335,"volume":7325,"rsi_14":33.94,"sma_20":16771.5,"sma_60":17953.15,"sma_120":16727.53},{"date":"2026-09-08","open":16340,"high":16715,"low":16340,"close":16345,"volume":9962,"rsi_14":43.36,"sma_20":16727.25,"sma_60":17893.2,"sma_120":16764.58},{"date":"2026-09-09","open":17080,"high":17355,"low":17080,"close":17245,"volume":11314,"rsi_14":51.12,"sma_20":16767.5,"sma_60":17827.75,"sma_120":16804.28},{"date":"2026-09-10","open":16610,"high":16680,"low":16330,"close":16600,"volume":15577,"rsi_14":47.56,"sma_20":16710.25,"sma_60":17745.22,"sma_120":16841.16},{"date":"2026-09-11","open":16020,"high":16305,"low":15960,"close":16180,"volume":5171,"rsi_14":50.22,"sma_20":16581.75,"sma_60":17654.1,"sma_120":16875.12},{"date":"2026-09-14","open":15780,"high":15830,"low":15600,"close":15605,"volume":9814,"rsi_14":44.46,"sma_20":16425.0,"sma_60":17537.5,"sma_120":16904.12},{"date":"2026-09-15","open":15190,"high":15475,"low":15190,"close":15385,"volume":11323,"rsi_14":41.98,"sma_20":16259.0,"sma_60":17420.72,"sma_120":16935.62},{"date":"2026-09-16","open":15225,"high":15345,"low":15190,"close":15300,"volume":5528,"rsi_14":35.28,"sma_20":16168.25,"sma_60":17294.2,"sma_120":16965.78},{"date":"2026-09-17","open":16150,"high":16410,"low":16075,"close":16320,"volume":13127,"rsi_14":49.48,"sma_20":16129.5,"sma_60":17211.17,"sma_120":17001.2},{"date":"2026-09-18","open":16195,"high":16335,"low":16065,"close":16280,"volume":13000,"rsi_14":54.21,"sma_20":16096.0,"sma_60":17119.88,"sma_120":17035.03},{"date":"2026-09-21","open":16645,"high":16795,"low":16580,"close":16785,"volume":6270,"rsi_14":56.74,"sma_20":16127.75,"sma_60":17031.02,"sma_120":17077.58},{"date":"2026-09-22","open":17045,"high":17210,"low":16350,"close":16720,"volume":13134,"rsi_14":64.38,"sma_20":16144.0,"sma_60":16974.82,"sma_120":17124.32},{"date":"2026-09-23","open":16890,"high":17115,"low":16850,"close":17115,"volume":56351,"rsi_14":65.6,"sma_20":16172.75,"sma_60":16925.37,"sma_120":17179.47},{"date":"2026-09-28","open":16805,"high":16870,"low":16390,"close":16465,"volume":7918,"rsi_14":56.73,"sma_20":16134.0,"sma_60":16846.42,"sma_120":17223.35},{"date":"2026-09-29","open":16400,"high":16400,"low":16200,"close":16295,"volume":2162,"rsi_14":49.65,"sma_20":16129.25,"sma_60":16753.97,"sma_120":17267.76},{"date":"2026-09-30","open":16720,"high":16820,"low":16620,"close":16685,"volume":6959,"rsi_14":52.8,"sma_20":16175.5,"sma_60":16709.58,"sma_120":17310.01},{"date":"2026-10-01","open":16725,"high":17045,"low":16695,"close":17045,"volume":8105,"rsi_14":48.19,"sma_20":16232.5,"sma_60":16686.03,"sma_120":17354.42},{"date":"2026-10-02","open":17060,"high":17140,"low":16850,"close":16970,"volume":11996,"rsi_14":53.72,"sma_20":16327.75,"sma_60":16659.65,"sma_120":17399.01},{"date":"2026-10-06","open":16995,"high":17005,"low":16835,"close":16995,"volume":10044,"rsi_14":58.91,"sma_20":16414.75,"sma_60":16641.85,"sma_120":17437.05},{"date":"2026-10-07","open":17535,"high":17680,"low":17375,"close":17440,"volume":15793,"rsi_14":70.64,"sma_20":16505.5,"sma_60":16647.8,"sma_120":17478.72},{"date":"2026-10-08","open":17140,"high":17255,"low":16980,"close":16985,"volume":10640,"rsi_14":67.09,"sma_20":16538.0,"sma_60":16628.83,"sma_120":17512.59},{"date":"2026-10-12","open":16425,"high":16445,"low":16175,"close":16255,"volume":9502,"rsi_14":58.97,"sma_20":16533.5,"sma_60":16591.62,"sma_120":17534.55},{"date":"2026-10-13","open":15320,"high":15450,"low":15105,"close":15325,"volume":19334,"rsi_14":40.5,"sma_20":16437.5,"sma_60":16551.9,"sma_120":17540.47},{"date":"2026-10-14","open":15325,"high":15450,"low":15075,"close":15075,"volume":5611,"rsi_14":38.93,"sma_20":16361.25,"sma_60":16511.6,"sma_120":17543.55},{"date":"2026-10-15","open":13300,"high":13600,"low":13240,"close":13440,"volume":19675,"rsi_14":24.56,"sma_20":16224.25,"sma_60":16443.88,"sma_120":17528.59},{"date":"2026-10-16","open":13680,"high":13970,"low":13550,"close":13670,"volume":13552,"rsi_14":27.37,"sma_20":16127.5,"sma_60":16385.25,"sma_120":17514.3},{"date":"2026-10-19","open":12755,"high":13020,"low":12755,"close":13000,"volume":16629,"rsi_14":20.67,"sma_20":16008.25,"sma_60":16335.43,"sma_120":17496.76},{"date":"2026-10-20","open":12690,"high":12735,"low":12385,"close":12405,"volume":14698,"rsi_14":20.83,"sma_20":15863.5,"sma_60":16261.63,"sma_120":17469.63},{"date":"2026-10-21","open":13130,"high":13375,"low":13130,"close":13310,"volume":52911,"rsi_14":30.6,"sma_20":15713.0,"sma_60":16197.33,"sma_120":17448.05},{"date":"2026-10-22","open":12735,"high":12810,"low":12385,"close":12470,"volume":20015,"rsi_14":24.13,"sma_20":15522.5,"sma_60":16109.87,"sma_120":17421.97},{"date":"2026-10-23","open":11376,"high":12115,"low":11255,"close":12115,"volume":31999,"rsi_14":19.72,"sma_20":15289.0,"sma_60":16031.88,"sma_120":17388.17}],"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 미국AI클라우드인프라","phase":"above-fold","symbol_resolved":true}