{"status":"ok","report":{"price_analysis":{"current":9325.0,"change_1d":-0.2,"change_7d":-2.0,"change_30d":-14.1,"high_30d":11240.0,"low_30d":9255.0,"position_in_range":4.0,"support":9453.5,"resistance":11041.5},"summary":"1Q 미국우주항공테크(0131V0)은(는) Akros 미국우주항공테크 지수를 추종하는 ETF입니다, 순자산 4,746억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-451.25)가 시그널선(-366.13)을 하회합니다(데드크로스). 현재가가 SMA20(10247)과 SMA60(10936) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8948~11545 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.548387096774192,"macd":-451.25456252444565,"macd_signal":-366.1256517040696,"sma_20":10246.75,"sma_60":10935.916666666666,"bb_upper":11545.153924054452,"bb_lower":8948.346075945548,"atr_14":237.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1275.00, 기관 순매수 1.45만. 30일 누적: 외국인 -3.81만, 기관 12.91만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1275.0,"institutional_flow":14485.0,"data":[{"date":"2026-10-23","foreign_net":-55.0,"institution_net":21174.0,"retail_net":-21119.0},{"date":"2026-10-22","foreign_net":-4707.0,"institution_net":-4626.0,"retail_net":9333.0},{"date":"2026-10-21","foreign_net":4161.0,"institution_net":-9975.0,"retail_net":5814.0},{"date":"2026-10-20","foreign_net":-1512.0,"institution_net":5005.0,"retail_net":-3493.0},{"date":"2026-10-19","foreign_net":838.0,"institution_net":2907.0,"retail_net":-3745.0},{"date":"2026-10-16","foreign_net":-1643.0,"institution_net":6991.0,"retail_net":-5348.0},{"date":"2026-10-15","foreign_net":159.0,"institution_net":21361.0,"retail_net":-21520.0},{"date":"2026-10-14","foreign_net":505.0,"institution_net":-12157.0,"retail_net":11652.0},{"date":"2026-10-13","foreign_net":1355.0,"institution_net":38276.0,"retail_net":-39631.0},{"date":"2026-10-12","foreign_net":-589.0,"institution_net":7357.0,"retail_net":-6768.0},{"date":"2026-10-08","foreign_net":538.0,"institution_net":-7052.0,"retail_net":6514.0},{"date":"2026-10-07","foreign_net":-325.0,"institution_net":5025.0,"retail_net":-4700.0},{"date":"2026-10-06","foreign_net":18.0,"institution_net":-23858.0,"retail_net":23840.0},{"date":"2026-10-02","foreign_net":-1300.0,"institution_net":-15504.0,"retail_net":16804.0},{"date":"2026-10-01","foreign_net":972.0,"institution_net":-2209.0,"retail_net":1237.0},{"date":"2026-09-30","foreign_net":-756.0,"institution_net":4362.0,"retail_net":-3606.0},{"date":"2026-09-29","foreign_net":586.0,"institution_net":1679.0,"retail_net":-2265.0},{"date":"2026-09-28","foreign_net":-1462.0,"institution_net":11146.0,"retail_net":-9684.0},{"date":"2026-09-23","foreign_net":-4471.0,"institution_net":11598.0,"retail_net":-7127.0},{"date":"2026-09-22","foreign_net":-73.0,"institution_net":8479.0,"retail_net":-8406.0},{"date":"2026-09-21","foreign_net":500.0,"institution_net":3774.0,"retail_net":-4274.0},{"date":"2026-09-18","foreign_net":-1173.0,"institution_net":8904.0,"retail_net":-7731.0},{"date":"2026-09-17","foreign_net":201.0,"institution_net":17519.0,"retail_net":-17720.0},{"date":"2026-09-16","foreign_net":-94.0,"institution_net":23351.0,"retail_net":-23257.0},{"date":"2026-09-15","foreign_net":1628.0,"institution_net":7423.0,"retail_net":-9051.0},{"date":"2026-09-14","foreign_net":-2528.0,"institution_net":1445.0,"retail_net":1083.0},{"date":"2026-09-11","foreign_net":2572.0,"institution_net":-8376.0,"retail_net":5804.0},{"date":"2026-09-10","foreign_net":-2191.0,"institution_net":-30630.0,"retail_net":32821.0},{"date":"2026-09-09","foreign_net":-1153.0,"institution_net":10585.0,"retail_net":-9432.0},{"date":"2026-09-08","foreign_net":-28054.0,"institution_net":25168.0,"retail_net":2886.0}],"periods":{"d1":{"foreign_net":-55.0,"institution_net":21174.0,"retail_net":-21119.0},"d3":{"foreign_net":-601.0,"institution_net":6573.0,"retail_net":-5972.0},"d7":{"foreign_net":-2759.0,"institution_net":42837.0,"retail_net":-40078.0},"d14":{"foreign_net":-2557.0,"institution_net":34924.0,"retail_net":-32367.0},"d30":{"foreign_net":-38053.0,"institution_net":129142.0,"retail_net":-91089.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.5,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.1,"unit":"%","percentile":30,"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 19 (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 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.113,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.11,"summary":"배당수익률 0.11%","metrics":[{"name":"배당수익률","value":0.11,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:58.227785+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Akros 미국우주항공테크 지수","issuer":"하나자산운용","category":"","expense_ratio":0.49,"aum":474600000000.0,"aum_display":"4,746억","dividend_yield":null,"tracking_error":2.6,"holdings":[{"ticker":"","name":"JOBY AVIATION INC","weight":null},{"ticker":"","name":"ARCHER AVIATION INC-A","weight":null},{"ticker":"","name":"BETA TECHNOLOGIES INC -CL A","weight":null},{"ticker":"","name":"Rocket Lab Corp","weight":null},{"ticker":"","name":"INTUITIVE MACHINES INC","weight":null},{"ticker":"","name":"AST SPACEMOBILE INC","weight":null},{"ticker":"","name":"PLANET LABS PBC","weight":null},{"ticker":"","name":"Palantir Technologies Inc","weight":null},{"ticker":"","name":"ECHOSTAR CORP-A","weight":null},{"ticker":"","name":"GENERAL Aerospace CO","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":9325.0,"change_pct":-0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-25","close":10329.9287},{"date":"2025-11-26","close":10394.8652},{"date":"2025-11-27","close":10384.875},{"date":"2025-11-28","close":10429.8311},{"date":"2025-12-01","close":10479.7832},{"date":"2025-12-02","close":10115.1387},{"date":"2025-12-03","close":10434.8262},{"date":"2025-12-04","close":10954.3203},{"date":"2025-12-05","close":11733.5605},{"date":"2025-12-08","close":11648.6436},{"date":"2025-12-09","close":11753.541},{"date":"2025-12-10","close":11878.4189},{"date":"2025-12-11","close":11978.3213},{"date":"2025-12-12","close":12837.4844},{"date":"2025-12-15","close":12587.7275},{"date":"2025-12-16","close":11613.6777},{"date":"2025-12-17","close":11928.3701},{"date":"2025-12-18","close":11303.9795},{"date":"2025-12-19","close":11888.4092},{"date":"2025-12-22","close":13441.8945},{"date":"2025-12-23","close":13761.583},{"date":"2025-12-24","close":13746.5977},{"date":"2025-12-26","close":13401.9336},{"date":"2025-12-29","close":12747.5713},{"date":"2025-12-30","close":12677.6396},{"date":"2026-01-02","close":12757.5625},{"date":"2026-01-05","close":13521.8174},{"date":"2026-01-06","close":13911.4375},{"date":"2026-01-07","close":14505.8574},{"date":"2026-01-08","close":14186.1689},{"date":"2026-01-09","close":14341.0186},{"date":"2026-01-12","close":14625.7402},{"date":"2026-01-13","close":14905.4678},{"date":"2026-01-14","close":14525.8379},{"date":"2026-01-15","close":14815.5557},{"date":"2026-01-16","close":15205.1758},{"date":"2026-01-19","close":15579.8105},{"date":"2026-01-20","close":15399.9854},{"date":"2026-01-21","close":15050.3271},{"date":"2026-01-22","close":14725.6436},{"date":"2026-01-23","close":14970.4043},{"date":"2026-01-26","close":14296.0625},{"date":"2026-01-27","close":13826.5195},{"date":"2026-01-28","close":13941.4082},{"date":"2026-01-29","close":13991.3594},{"date":"2026-01-30","close":13646.6953},{"date":"2026-02-02","close":13007.3184},{"date":"2026-02-03","close":13112.2158},{"date":"2026-02-04","close":13406.9287},{"date":"2026-02-05","close":12607.708},{"date":"2026-02-06","close":11803.4922},{"date":"2026-02-09","close":12882.4404},{"date":"2026-02-10","close":12992.333},{"date":"2026-02-11","close":12697.6201},{"date":"2026-02-12","close":12198.1074},{"date":"2026-02-13","close":11838.458},{"date":"2026-02-19","close":12527.7861},{"date":"2026-02-20","close":12752.5674},{"date":"2026-02-23","close":12158.1465},{"date":"2026-02-24","close":12248.0586},{"date":"2026-02-25","close":12268.0391},{"date":"2026-02-26","close":12058.2441},{"date":"2026-02-27","close":12352.9561},{"date":"2026-03-03","close":12727.5908},{"date":"2026-03-04","close":12552.7617},{"date":"2026-03-05","close":13077.25},{"date":"2026-03-06","close":12887.4355},{"date":"2026-03-09","close":12432.8789},{"date":"2026-03-10","close":12877.4453},{"date":"2026-03-11","close":12657.6592},{"date":"2026-03-12","close":12707.6104},{"date":"2026-03-13","close":12562.752},{"date":"2026-03-16","close":12522.791},{"date":"2026-03-17","close":12527.7861},{"date":"2026-03-18","close":12997.3281},{"date":"2026-03-19","close":12542.7715},{"date":"2026-03-20","close":12677.6396},{"date":"2026-03-23","close":12103.2002},{"date":"2026-03-24","close":12337.9707},{"date":"2026-03-25","close":12198.1074},{"date":"2026-03-26","close":12592.7227},{"date":"2026-03-27","close":12253.0537},{"date":"2026-03-30","close":11583.7061},{"date":"2026-03-31","close":11303.9795},{"date":"2026-04-01","close":11903.3945},{"date":"2026-04-02","close":11668.624},{"date":"2026-04-03","close":12487.8252},{"date":"2026-04-06","close":12512.8008},{"date":"2026-04-07","close":12487.8252},{"date":"2026-04-08","close":12767.5527},{"date":"2026-04-09","close":12377.9326},{"date":"2026-04-10","close":12188.1172},{"date":"2026-04-13","close":12138.166},{"date":"2026-04-14","close":12607.708},{"date":"2026-04-15","close":12632.6836},{"date":"2026-04-16","close":12892.4307},{"date":"2026-04-17","close":13017.3086},{"date":"2026-04-20","close":12877.4453},{"date":"2026-04-21","close":13107.2207},{"date":"2026-04-22","close":13002.3232},{"date":"2026-04-23","close":12807.5137},{"date":"2026-04-24","close":12467.8447},{"date":"2026-04-27","close":12108.1953},{"date":"2026-04-28","close":12308.0},{"date":"2026-04-29","close":12195.0},{"date":"2026-04-30","close":11740.0},{"date":"2026-05-04","close":12275.0},{"date":"2026-05-06","close":11900.0},{"date":"2026-05-07","close":12750.0},{"date":"2026-05-08","close":12745.0},{"date":"2026-05-11","close":13435.0},{"date":"2026-05-12","close":13750.0},{"date":"2026-05-13","close":14445.0},{"date":"2026-05-14","close":14540.0},{"date":"2026-05-15","close":14300.0},{"date":"2026-05-18","close":14340.0},{"date":"2026-05-19","close":14460.0},{"date":"2026-05-20","close":14250.0},{"date":"2026-05-21","close":14400.0},{"date":"2026-05-22","close":15045.0},{"date":"2026-05-26","close":15950.0},{"date":"2026-05-27","close":16225.0},{"date":"2026-05-28","close":15945.0},{"date":"2026-05-29","close":16645.0},{"date":"2026-06-01","close":16140.0},{"date":"2026-06-02","close":15540.0},{"date":"2026-06-04","close":14950.0},{"date":"2026-06-05","close":15095.0},{"date":"2026-06-08","close":13975.0},{"date":"2026-06-09","close":14165.0},{"date":"2026-06-10","close":13635.0},{"date":"2026-06-11","close":13700.0},{"date":"2026-06-12","close":14440.0},{"date":"2026-06-15","close":13755.0},{"date":"2026-06-16","close":13815.0},{"date":"2026-06-17","close":13545.0},{"date":"2026-06-18","close":13605.0},{"date":"2026-06-19","close":13160.0},{"date":"2026-06-22","close":13405.0},{"date":"2026-06-23","close":12520.0},{"date":"2026-06-24","close":12925.0},{"date":"2026-06-25","close":12490.0},{"date":"2026-06-26","close":11955.0},{"date":"2026-06-29","close":12595.0},{"date":"2026-06-30","close":13165.0},{"date":"2026-07-01","close":13390.0},{"date":"2026-07-02","close":13450.0},{"date":"2026-07-03","close":13465.0},{"date":"2026-07-06","close":13430.0},{"date":"2026-07-07","close":13120.0},{"date":"2026-07-08","close":12260.0},{"date":"2026-07-09","close":12225.0},{"date":"2026-07-10","close":12120.0},{"date":"2026-07-13","close":11820.0},{"date":"2026-07-14","close":11590.0},{"date":"2026-07-15","close":11790.0},{"date":"2026-07-16","close":11475.0},{"date":"2026-07-20","close":10945.0},{"date":"2026-07-21","close":11305.0},{"date":"2026-07-22","close":11315.0},{"date":"2026-07-23","close":10970.0},{"date":"2026-07-24","close":10900.0},{"date":"2026-07-27","close":10900.0},{"date":"2026-07-28","close":10845.0},{"date":"2026-07-29","close":10625.0},{"date":"2026-07-30","close":10205.0},{"date":"2026-07-31","close":10570.0},{"date":"2026-08-03","close":10615.0},{"date":"2026-08-04","close":11170.0},{"date":"2026-08-05","close":11785.0},{"date":"2026-08-06","close":11510.0},{"date":"2026-08-07","close":11630.0},{"date":"2026-08-10","close":12395.0},{"date":"2026-08-11","close":12360.0},{"date":"2026-08-12","close":12530.0},{"date":"2026-08-13","close":12430.0},{"date":"2026-08-14","close":12745.0},{"date":"2026-08-18","close":12280.0},{"date":"2026-08-19","close":12205.0},{"date":"2026-08-20","close":12210.0},{"date":"2026-08-21","close":11790.0},{"date":"2026-08-24","close":11700.0},{"date":"2026-08-25","close":11610.0},{"date":"2026-08-26","close":11350.0},{"date":"2026-08-27","close":11440.0},{"date":"2026-08-28","close":11340.0},{"date":"2026-08-31","close":11045.0},{"date":"2026-09-01","close":11115.0},{"date":"2026-09-02","close":10775.0},{"date":"2026-09-03","close":10795.0},{"date":"2026-09-04","close":11100.0},{"date":"2026-09-07","close":10860.0},{"date":"2026-09-08","close":10860.0},{"date":"2026-09-09","close":10890.0},{"date":"2026-09-10","close":10500.0},{"date":"2026-09-11","close":10485.0},{"date":"2026-09-14","close":10440.0},{"date":"2026-09-15","close":10625.0},{"date":"2026-09-16","close":10605.0},{"date":"2026-09-17","close":10830.0},{"date":"2026-09-18","close":11090.0},{"date":"2026-09-21","close":10965.0},{"date":"2026-09-22","close":10980.0},{"date":"2026-09-23","close":11150.0},{"date":"2026-09-28","close":11075.0},{"date":"2026-09-29","close":10820.0},{"date":"2026-09-30","close":10770.0},{"date":"2026-10-01","close":10885.0},{"date":"2026-10-02","close":10625.0},{"date":"2026-10-06","close":10700.0},{"date":"2026-10-07","close":10705.0},{"date":"2026-10-08","close":10515.0},{"date":"2026-10-12","close":10460.0},{"date":"2026-10-13","close":10185.0},{"date":"2026-10-14","close":9955.0},{"date":"2026-10-15","close":9450.0},{"date":"2026-10-16","close":9695.0},{"date":"2026-10-19","close":9515.0},{"date":"2026-10-20","close":9325.0},{"date":"2026-10-21","close":9460.0},{"date":"2026-10-22","close":9340.0},{"date":"2026-10-23","close":9325.0}],"chart_data":[{"date":"2025-11-25","open":10390,"high":10390,"low":10320,"close":10330,"volume":235896},{"date":"2025-11-26","open":10375,"high":10400,"low":10315,"close":10395,"volume":215921},{"date":"2025-11-27","open":10420,"high":10440,"low":10355,"close":10385,"volume":107461},{"date":"2025-11-28","open":10395,"high":10430,"low":10365,"close":10430,"volume":140001},{"date":"2025-12-01","open":10630,"high":10630,"low":10455,"close":10480,"volume":131968},{"date":"2025-12-02","open":10200,"high":10200,"low":10100,"close":10115,"volume":282183},{"date":"2025-12-03","open":10420,"high":10455,"low":10390,"close":10435,"volume":177056},{"date":"2025-12-04","open":10904,"high":10954,"low":10844,"close":10954,"volume":275836},{"date":"2025-12-05","open":11739,"high":11764,"low":11704,"close":11734,"volume":319489},{"date":"2025-12-08","open":11898,"high":11898,"low":11579,"close":11649,"volume":306896},{"date":"2025-12-09","open":11764,"high":11784,"low":11729,"close":11754,"volume":253404},{"date":"2025-12-10","open":11769,"high":11878,"low":11769,"close":11878,"volume":287039},{"date":"2025-12-11","open":12083,"high":12098,"low":11828,"close":11978,"volume":779087},{"date":"2025-12-12","open":12688,"high":12992,"low":12593,"close":12837,"volume":923748,"rsi_14":86.59},{"date":"2025-12-15","open":12473,"high":12678,"low":12368,"close":12588,"volume":1845378,"rsi_14":80.71},{"date":"2025-12-16","open":11818,"high":11818,"low":11524,"close":11614,"volume":1082617,"rsi_14":63.29},{"date":"2025-12-17","open":11689,"high":12188,"low":11654,"close":11928,"volume":525335,"rsi_14":65.78},{"date":"2025-12-18","open":11324,"high":11329,"low":11239,"close":11304,"volume":545815,"rsi_14":57.99},{"date":"2025-12-19","open":11823,"high":11928,"low":11769,"close":11888,"volume":1025932,"rsi_14":61.73},{"date":"2025-12-22","open":13187,"high":13612,"low":13177,"close":13442,"volume":2555233,"rsi_14":73.12,"sma_20":11417.0},{"date":"2025-12-23","open":13946,"high":14026,"low":13517,"close":13762,"volume":2187900,"rsi_14":73.12,"sma_20":11588.75},{"date":"2025-12-24","open":13842,"high":13901,"low":13627,"close":13747,"volume":1578634,"rsi_14":70.87,"sma_20":11756.5},{"date":"2025-12-26","open":13552,"high":13552,"low":13237,"close":13402,"volume":976695,"rsi_14":63.34,"sma_20":11907.5},{"date":"2025-12-29","open":12728,"high":12768,"low":12558,"close":12748,"volume":1274328,"rsi_14":58.05,"sma_20":12023.5},{"date":"2025-12-30","open":12543,"high":12678,"low":12498,"close":12678,"volume":815908,"rsi_14":56.81,"sma_20":12133.5},{"date":"2026-01-02","open":12623,"high":12783,"low":12473,"close":12758,"volume":1341544,"rsi_14":56.52,"sma_20":12265.75},{"date":"2026-01-05","open":13452,"high":13562,"low":13422,"close":13522,"volume":1668106,"rsi_14":60.42,"sma_20":12420.25},{"date":"2026-01-06","open":13931,"high":14006,"low":13842,"close":13911,"volume":1533721,"rsi_14":57.74,"sma_20":12568.25},{"date":"2026-01-07","open":14536,"high":14571,"low":14456,"close":14506,"volume":1342983,"rsi_14":63.17,"sma_20":12707.0},{"date":"2026-01-08","open":14121,"high":14306,"low":14096,"close":14186,"volume":1336166,"rsi_14":69.4,"sma_20":12834.0},{"date":"2026-01-09","open":14331,"high":14346,"low":14206,"close":14341,"volume":1182293,"rsi_14":68.65,"sma_20":12963.5},{"date":"2026-01-12","open":14646,"high":14796,"low":14506,"close":14626,"volume":2760479,"rsi_14":77.1,"sma_20":13101.0},{"date":"2026-01-13","open":14985,"high":14985,"low":14731,"close":14905,"volume":2406720,"rsi_14":75.9,"sma_20":13247.5},{"date":"2026-01-14","open":14646,"high":14646,"low":14471,"close":14526,"volume":2070136,"rsi_14":61.65,"sma_20":13332.0},{"date":"2026-01-15","open":14915,"high":14920,"low":14686,"close":14816,"volume":1696883,"rsi_14":61.41,"sma_20":13443.5},{"date":"2026-01-16","open":14980,"high":15225,"low":14970,"close":15205,"volume":2178078,"rsi_14":64.6,"sma_20":13623.25},{"date":"2026-01-19","open":15485,"high":15875,"low":15375,"close":15580,"volume":3795231,"rsi_14":71.67,"sma_20":13806.0},{"date":"2026-01-20","open":15580,"high":15660,"low":15280,"close":15400,"volume":2633383,"rsi_14":79.14,"sma_20":14011.0},{"date":"2026-01-21","open":15015,"high":15135,"low":14871,"close":15050,"volume":2751745,"rsi_14":74.56,"sma_20":14169.25},{"date":"2026-01-22","open":14905,"high":14905,"low":14581,"close":14726,"volume":3044791,"rsi_14":69.39,"sma_20":14233.5},{"date":"2026-01-23","open":14836,"high":15000,"low":14716,"close":14970,"volume":2786982,"rsi_14":65.9,"sma_20":14294.0},{"date":"2026-01-26","open":14641,"high":14641,"low":14266,"close":14296,"volume":3710856,"rsi_14":53.97,"sma_20":14321.5},{"date":"2026-01-27","open":13981,"high":13981,"low":13667,"close":13827,"volume":3186512,"rsi_14":42.8,"sma_20":14342.75},{"date":"2026-01-28","open":14196,"high":14201,"low":13916,"close":13941,"volume":2103386,"rsi_14":47.29,"sma_20":14402.5},{"date":"2026-01-29","open":13951,"high":14056,"low":13682,"close":13991,"volume":2707226,"rsi_14":46.03,"sma_20":14468.25},{"date":"2026-01-30","open":13657,"high":13657,"low":13477,"close":13647,"volume":2355176,"rsi_14":39.04,"sma_20":14512.75},{"date":"2026-02-02","open":13392,"high":13392,"low":12753,"close":13007,"volume":2137007,"rsi_14":30.33,"sma_20":14487.0},{"date":"2026-02-03","open":12982,"high":13147,"low":12788,"close":13112,"volume":2831369,"rsi_14":34.47,"sma_20":14447.0},{"date":"2026-02-04","open":13387,"high":13457,"low":13322,"close":13407,"volume":1563968,"rsi_14":34.54,"sma_20":14392.0},{"date":"2026-02-05","open":12743,"high":12743,"low":12513,"close":12608,"volume":1967304,"rsi_14":23.84,"sma_20":14313.0},{"date":"2026-02-06","open":11813,"high":11988,"low":11549,"close":11803,"volume":2308836,"rsi_14":15.0,"sma_20":14186.0},{"date":"2026-02-09","open":12713,"high":13057,"low":12703,"close":12882,"volume":1912887,"rsi_14":30.0,"sma_20":14098.75},{"date":"2026-02-10","open":12977,"high":13072,"low":12917,"close":12992,"volume":1167615,"rsi_14":33.0,"sma_20":14003.0},{"date":"2026-02-11","open":12733,"high":12837,"low":12593,"close":12698,"volume":1749250,"rsi_14":33.17,"sma_20":13911.5},{"date":"2026-02-12","open":12428,"high":12428,"low":12178,"close":12198,"volume":2089908,"rsi_14":27.92,"sma_20":13780.5},{"date":"2026-02-13","open":11789,"high":11898,"low":11724,"close":11838,"volume":2308791,"rsi_14":29.4,"sma_20":13612.0},{"date":"2026-02-19","open":12338,"high":12588,"low":12318,"close":12528,"volume":1805330,"rsi_14":39.5,"sma_20":13459.25},{"date":"2026-02-20","open":12783,"high":12813,"low":12708,"close":12753,"volume":1729746,"rsi_14":40.56,"sma_20":13326.75},{"date":"2026-02-23","open":12438,"high":12438,"low":12143,"close":12158,"volume":2043420,"rsi_14":36.6,"sma_20":13182.0},{"date":"2026-02-24","open":12178,"high":12323,"low":12178,"close":12248,"volume":1433281,"rsi_14":39.38,"sma_20":13058.0,"sma_60":12902.83},{"date":"2026-02-25","open":12338,"high":12438,"low":12258,"close":12268,"volume":1466062,"rsi_14":43.8,"sma_20":12922.75,"sma_60":12935.17},{"date":"2026-02-26","open":12053,"high":12098,"low":11928,"close":12058,"volume":2052238,"rsi_14":41.32,"sma_20":12810.75,"sma_60":12962.92},{"date":"2026-02-27","open":12178,"high":12358,"low":12178,"close":12353,"volume":1759183,"rsi_14":41.32,"sma_20":12737.0,"sma_60":12995.75},{"date":"2026-03-03","open":12738,"high":12962,"low":12688,"close":12728,"volume":2200343,"rsi_14":51.06,"sma_20":12676.25,"sma_60":13034.08},{"date":"2026-03-04","open":12728,"high":12832,"low":12353,"close":12553,"volume":3179595,"rsi_14":57.47,"sma_20":12604.25,"sma_60":13068.67},{"date":"2026-03-05","open":13007,"high":13122,"low":12992,"close":13077,"volume":1839551,"rsi_14":52.18,"sma_20":12575.75,"sma_60":13118.08},{"date":"2026-03-06","open":12703,"high":12887,"low":12668,"close":12887,"volume":1135937,"rsi_14":48.84,"sma_20":12569.75,"sma_60":13159.0},{"date":"2026-03-09","open":12503,"high":12608,"low":12368,"close":12433,"volume":1384050,"rsi_14":47.18,"sma_20":12535.75,"sma_60":13183.67},{"date":"2026-03-10","open":12773,"high":12947,"low":12733,"close":12877,"volume":1366086,"rsi_14":57.31,"sma_20":12509.25,"sma_60":13202.75},{"date":"2026-03-11","open":12758,"high":12758,"low":12618,"close":12658,"volume":1260941,"rsi_14":59.09,"sma_20":12511.75,"sma_60":13219.58},{"date":"2026-03-12","open":12768,"high":12768,"low":12673,"close":12708,"volume":671017,"rsi_14":52.33,"sma_20":12557.0,"sma_60":13235.5},{"date":"2026-03-13","open":12523,"high":12573,"low":12393,"close":12563,"volume":1278192,"rsi_14":47.49,"sma_20":12541.0,"sma_60":13246.92},{"date":"2026-03-16","open":12563,"high":12568,"low":12433,"close":12523,"volume":926255,"rsi_14":55.64,"sma_20":12517.5,"sma_60":13256.0},{"date":"2026-03-17","open":12588,"high":12608,"low":12528,"close":12528,"volume":1235339,"rsi_14":54.44,"sma_20":12509.0,"sma_60":13250.83},{"date":"2026-03-18","open":12803,"high":13002,"low":12783,"close":12997,"volume":1602046,"rsi_14":60.14,"sma_20":12549.0,"sma_60":13257.67},{"date":"2026-03-19","open":12543,"high":12578,"low":12498,"close":12543,"volume":2154030,"rsi_14":56.31,"sma_20":12584.25,"sma_60":13273.17},{"date":"2026-03-20","open":12613,"high":12688,"low":12573,"close":12678,"volume":1055553,"rsi_14":54.41,"sma_20":12591.75,"sma_60":13285.67},{"date":"2026-03-23","open":12193,"high":12238,"low":12088,"close":12103,"volume":1011009,"rsi_14":41.96,"sma_20":12559.25,"sma_60":13299.0},{"date":"2026-03-24","open":12408,"high":12433,"low":12273,"close":12338,"volume":708201,"rsi_14":47.28,"sma_20":12568.25,"sma_60":13306.5},{"date":"2026-03-25","open":12133,"high":12223,"low":12068,"close":12198,"volume":964587,"rsi_14":37.64,"sma_20":12565.75,"sma_60":13285.75},{"date":"2026-03-26","open":12618,"high":12743,"low":12568,"close":12593,"volume":2833661,"rsi_14":46.08,"sma_20":12582.0,"sma_60":13266.25},{"date":"2026-03-27","open":12168,"high":12273,"low":12118,"close":12253,"volume":1582198,"rsi_14":47.53,"sma_20":12591.75,"sma_60":13241.33},{"date":"2026-03-30","open":11479,"high":11584,"low":11219,"close":11584,"volume":2001359,"rsi_14":33.29,"sma_20":12553.25,"sma_60":13211.0},{"date":"2026-03-31","open":11089,"high":11339,"low":11014,"close":11304,"volume":1658818,"rsi_14":32.78,"sma_20":12482.0,"sma_60":13186.92},{"date":"2026-04-01","open":11779,"high":11918,"low":11779,"close":11903,"volume":1051432,"rsi_14":41.03,"sma_20":12449.5,"sma_60":13174.0},{"date":"2026-04-02","open":12083,"high":12088,"low":11489,"close":11669,"volume":1805531,"rsi_14":40.22,"sma_20":12379.0,"sma_60":13155.83},{"date":"2026-04-03","open":12498,"high":12538,"low":12438,"close":12488,"volume":1869671,"rsi_14":49.67,"sma_20":12359.0,"sma_60":13138.58},{"date":"2026-04-06","open":12553,"high":12623,"low":12488,"close":12513,"volume":1176040,"rsi_14":49.86,"sma_20":12363.0,"sma_60":13115.25},{"date":"2026-04-07","open":12613,"high":12620,"low":12433,"close":12488,"volume":831101,"rsi_14":44.83,"sma_20":12343.5,"sma_60":13081.58},{"date":"2026-04-08","open":12598,"high":12783,"low":12588,"close":12768,"volume":1567009,"rsi_14":52.37,"sma_20":12349.0,"sma_60":13057.92},{"date":"2026-04-09","open":12453,"high":12458,"low":12338,"close":12378,"volume":1422310,"rsi_14":47.01,"sma_20":12332.5,"sma_60":13025.17},{"date":"2026-04-10","open":12118,"high":12233,"low":12088,"close":12188,"volume":1229335,"rsi_14":50.92,"sma_20":12313.75,"sma_60":12984.5},{"date":"2026-04-13","open":12178,"high":12188,"low":12088,"close":12138,"volume":594253,"rsi_14":47.75,"sma_20":12294.5,"sma_60":12938.33},{"date":"2026-04-14","open":12468,"high":12623,"low":12463,"close":12608,"volume":1933554,"rsi_14":54.3,"sma_20":12298.5,"sma_60":12906.33},{"date":"2026-04-15","open":12588,"high":12678,"low":12548,"close":12633,"volume":1212218,"rsi_14":50.45,"sma_20":12280.25,"sma_60":12869.92},{"date":"2026-04-16","open":12837,"high":12897,"low":12793,"close":12892,"volume":1107556,"rsi_14":57.41,"sma_20":12297.75,"sma_60":12831.33},{"date":"2026-04-17","open":13062,"high":13072,"low":12972,"close":13017,"volume":1889723,"rsi_14":69.01,"sma_20":12314.75,"sma_60":12788.58},{"date":"2026-04-20","open":13012,"high":13017,"low":12748,"close":12877,"volume":1498681,"rsi_14":71.66,"sma_20":12353.5,"sma_60":12746.5},{"date":"2026-04-21","open":13087,"high":13132,"low":13062,"close":13107,"volume":1246678,"rsi_14":68.45,"sma_20":12392.0,"sma_60":12714.08},{"date":"2026-04-22","open":12887,"high":13007,"low":12857,"close":13002,"volume":1303053,"rsi_14":71.29,"sma_20":12432.25,"sma_60":12685.33},{"date":"2026-04-23","open":12942,"high":12947,"low":12723,"close":12808,"volume":1321060,"rsi_14":56.37,"sma_20":12443.0,"sma_60":12649.25},{"date":"2026-04-24","open":12518,"high":12518,"low":12433,"close":12468,"volume":1219287,"rsi_14":49.2,"sma_20":12453.75,"sma_60":12618.75},{"date":"2026-04-27","open":12138,"high":12168,"low":12073,"close":12108,"volume":1403331,"rsi_14":43.99,"sma_20":12480.0,"sma_60":12590.08},{"date":"2026-04-28","open":12343,"high":12488,"low":12283,"close":12308,"volume":823855,"rsi_14":42.53,"sma_20":12530.25,"sma_60":12562.83},{"date":"2026-04-29","open":12175,"high":12205,"low":12125,"close":12195,"volume":740926,"rsi_14":46.54,"sma_20":12544.25,"sma_60":12532.67},{"date":"2026-04-30","open":12040,"high":12040,"low":11725,"close":11740,"volume":1105331,"rsi_14":42.53,"sma_20":12547.25,"sma_60":12500.67},{"date":"2026-05-04","open":12210,"high":12410,"low":12185,"close":12275,"volume":1698242,"rsi_14":51.75,"sma_20":12536.0,"sma_60":12488.25},{"date":"2026-05-06","open":12005,"high":12005,"low":11825,"close":11900,"volume":1096613,"rsi_14":39.63,"sma_20":12504.75,"sma_60":12467.83},{"date":"2026-05-07","open":12605,"high":12755,"low":12565,"close":12750,"volume":1904810,"rsi_14":51.22,"sma_20":12517.25,"sma_60":12456.67},{"date":"2026-05-08","open":12425,"high":12745,"low":12390,"close":12745,"volume":848778,"rsi_14":48.02,"sma_20":12515.5,"sma_60":12458.75},{"date":"2026-05-11","open":13445,"high":13560,"low":13375,"close":13435,"volume":3740722,"rsi_14":54.4,"sma_20":12567.75,"sma_60":12485.75},{"date":"2026-05-12","open":13800,"high":13940,"low":13575,"close":13750,"volume":4466531,"rsi_14":59.0,"sma_20":12645.25,"sma_60":12500.0},{"date":"2026-05-13","open":14005,"high":14490,"low":13995,"close":14445,"volume":2830490,"rsi_14":62.63,"sma_20":12760.0,"sma_60":12524.0},{"date":"2026-05-14","open":14520,"high":14610,"low":14410,"close":14540,"volume":1693135,"rsi_14":64.57,"sma_20":12856.0,"sma_60":12554.5},{"date":"2026-05-15","open":14605,"high":14880,"low":14135,"close":14300,"volume":2825137,"rsi_14":64.02,"sma_20":12938.75,"sma_60":12589.33},{"date":"2026-05-18","open":14200,"high":14340,"low":13890,"close":14340,"volume":1494079,"rsi_14":68.67,"sma_20":13010.5,"sma_60":12630.83},{"date":"2026-05-19","open":14480,"high":14535,"low":14220,"close":14460,"volume":1419445,"rsi_14":74.68,"sma_20":13082.0,"sma_60":12662.83},{"date":"2026-05-20","open":14390,"high":14390,"low":14135,"close":14250,"volume":1086113,"rsi_14":70.32,"sma_20":13150.0,"sma_60":12687.58},{"date":"2026-05-21","open":14250,"high":14430,"low":14185,"close":14400,"volume":3125968,"rsi_14":73.09,"sma_20":13214.0,"sma_60":12724.75},{"date":"2026-05-22","open":14635,"high":15050,"low":14630,"close":15045,"volume":1766141,"rsi_14":83.28,"sma_20":13315.5,"sma_60":12771.17,"sma_120":12837.0},{"date":"2026-05-26","open":15460,"high":15950,"low":15055,"close":15950,"volume":4046066,"rsi_14":84.44,"sma_20":13472.0,"sma_60":12832.33,"sma_120":12883.75},{"date":"2026-05-27","open":16040,"high":16525,"low":15940,"close":16225,"volume":3073284,"rsi_14":91.31,"sma_20":13659.25,"sma_60":12901.58,"sma_120":12932.25},{"date":"2026-05-28","open":16180,"high":16290,"low":15605,"close":15945,"volume":2375830,"rsi_14":84.24,"sma_20":13850.5,"sma_60":12961.25,"sma_120":12978.5},{"date":"2026-05-29","open":16540,"high":16925,"low":16340,"close":16645,"volume":2884767,"rsi_14":86.38,"sma_20":14066.75,"sma_60":13026.33,"sma_120":13030.21},{"date":"2026-06-01","open":16590,"high":16590,"low":16110,"close":16140,"volume":1885040,"rsi_14":76.14,"sma_20":14264.0,"sma_60":13085.92,"sma_120":13077.29},{"date":"2026-06-02","open":15575,"high":15635,"low":15025,"close":15540,"volume":4049171,"rsi_14":66.39,"sma_20":14454.0,"sma_60":13126.75,"sma_120":13122.42},{"date":"2026-06-04","open":14885,"high":15060,"low":14665,"close":14950,"volume":1819302,"rsi_14":54.72,"sma_20":14587.75,"sma_60":13160.92,"sma_120":13159.96},{"date":"2026-06-05","open":15105,"high":15170,"low":14960,"close":15095,"volume":1122508,"rsi_14":55.13,"sma_20":14747.5,"sma_60":13205.08,"sma_120":13194.38},{"date":"2026-06-08","open":14325,"high":14570,"low":13930,"close":13975,"volume":1166061,"rsi_14":47.41,"sma_20":14808.75,"sma_60":13223.17,"sma_120":13212.96},{"date":"2026-06-09","open":14170,"high":14215,"low":13990,"close":14165,"volume":819179,"rsi_14":48.64,"sma_20":14879.75,"sma_60":13248.08,"sma_120":13233.83},{"date":"2026-06-10","open":13700,"high":13735,"low":13450,"close":13635,"volume":1103825,"rsi_14":43.97,"sma_20":14889.75,"sma_60":13263.33,"sma_120":13249.42},{"date":"2026-06-11","open":13185,"high":13700,"low":13100,"close":13700,"volume":682034,"rsi_14":45.9,"sma_20":14887.25,"sma_60":13282.08,"sma_120":13264.5},{"date":"2026-06-12","open":14485,"high":14795,"low":14330,"close":14440,"volume":1162900,"rsi_14":50.27,"sma_20":14887.0,"sma_60":13313.83,"sma_120":13284.92},{"date":"2026-06-15","open":13545,"high":13755,"low":13485,"close":13755,"volume":2161681,"rsi_14":41.2,"sma_20":14847.75,"sma_60":13334.08,"sma_120":13292.46},{"date":"2026-06-16","open":13830,"high":13895,"low":13660,"close":13815,"volume":1531012,"rsi_14":33.54,"sma_20":14823.5,"sma_60":13347.5,"sma_120":13302.58},{"date":"2026-06-17","open":13580,"high":13615,"low":13490,"close":13545,"volume":928584,"rsi_14":29.32,"sma_20":14783.75,"sma_60":13364.0,"sma_120":13318.58},{"date":"2026-06-18","open":13765,"high":13880,"low":13545,"close":13605,"volume":897802,"rsi_14":31.31,"sma_20":14741.0,"sma_60":13379.25,"sma_120":13332.46},{"date":"2026-06-19","open":13590,"high":13715,"low":13045,"close":13160,"volume":2014812,"rsi_14":20.98,"sma_20":14686.5,"sma_60":13396.67,"sma_120":13347.83},{"date":"2026-06-22","open":13150,"high":13510,"low":13110,"close":13405,"volume":1270642,"rsi_14":26.2,"sma_20":14636.75,"sma_60":13414.25,"sma_120":13360.38},{"date":"2026-06-23","open":13060,"high":13100,"low":12410,"close":12520,"volume":1087089,"rsi_14":24.96,"sma_20":14510.5,"sma_60":13419.42,"sma_120":13352.58},{"date":"2026-06-24","open":12905,"high":13060,"low":12825,"close":12925,"volume":656431,"rsi_14":32.68,"sma_20":14359.25,"sma_60":13424.75,"sma_120":13345.5},{"date":"2026-06-25","open":12860,"high":12860,"low":12400,"close":12490,"volume":612505,"rsi_14":28.77,"sma_20":14172.5,"sma_60":13428.5,"sma_120":13334.92},{"date":"2026-06-26","open":12260,"high":12305,"low":11890,"close":11955,"volume":637479,"rsi_14":31.8,"sma_20":13973.0,"sma_60":13434.5,"sma_120":13322.75},{"date":"2026-06-29","open":12525,"high":12615,"low":12310,"close":12595,"volume":502859,"rsi_14":36.92,"sma_20":13770.5,"sma_60":13455.83,"sma_120":13321.38},{"date":"2026-06-30","open":13210,"high":13210,"low":13025,"close":13165,"volume":350928,"rsi_14":46.11,"sma_20":13621.75,"sma_60":13476.67,"sma_120":13325.33},{"date":"2026-07-01","open":13395,"high":13485,"low":13335,"close":13390,"volume":539062,"rsi_14":47.5,"sma_20":13514.25,"sma_60":13505.17,"sma_120":13330.5},{"date":"2026-07-02","open":13460,"high":13790,"low":13395,"close":13450,"volume":935828,"rsi_14":41.03,"sma_20":13439.25,"sma_60":13521.0,"sma_120":13329.79},{"date":"2026-07-03","open":13525,"high":13650,"low":13460,"close":13465,"volume":366324,"rsi_14":47.01,"sma_20":13357.75,"sma_60":13536.67,"sma_120":13325.96},{"date":"2026-07-06","open":13510,"high":13690,"low":13395,"close":13430,"volume":188655,"rsi_14":46.01,"sma_20":13330.5,"sma_60":13552.17,"sma_120":13316.88},{"date":"2026-07-07","open":13390,"high":13390,"low":13055,"close":13120,"volume":288322,"rsi_14":45.63,"sma_20":13278.25,"sma_60":13557.83,"sma_120":13307.88},{"date":"2026-07-08","open":12505,"high":12505,"low":12255,"close":12260,"volume":978654,"rsi_14":38.13,"sma_20":13209.5,"sma_60":13555.67,"sma_120":13290.42},{"date":"2026-07-09","open":12255,"high":12290,"low":12130,"close":12225,"volume":199218,"rsi_14":41.1,"sma_20":13135.75,"sma_60":13556.08,"sma_120":13270.29},{"date":"2026-07-10","open":12220,"high":12220,"low":12105,"close":12120,"volume":283659,"rsi_14":37.44,"sma_20":13019.75,"sma_60":13555.58,"sma_120":13246.96},{"date":"2026-07-13","open":11915,"high":11945,"low":11765,"close":11820,"volume":217981,"rsi_14":42.27,"sma_20":12923.0,"sma_60":13542.25,"sma_120":13224.29},{"date":"2026-07-14","open":11590,"high":11640,"low":11435,"close":11590,"volume":422602,"rsi_14":34.67,"sma_20":12811.75,"sma_60":13524.67,"sma_120":13197.29},{"date":"2026-07-15","open":11765,"high":11890,"low":11750,"close":11790,"volume":106421,"rsi_14":41.5,"sma_20":12724.0,"sma_60":13506.08,"sma_120":13168.71},{"date":"2026-07-16","open":11575,"high":11575,"low":11445,"close":11475,"volume":77244,"rsi_14":43.85,"sma_20":12617.5,"sma_60":13480.17,"sma_120":13134.38},{"date":"2026-07-20","open":11085,"high":11140,"low":10880,"close":10945,"volume":298276,"rsi_14":28.23,"sma_20":12506.75,"sma_60":13447.75,"sma_120":13097.12},{"date":"2026-07-21","open":11185,"high":11325,"low":11185,"close":11305,"volume":235801,"rsi_14":24.02,"sma_20":12401.75,"sma_60":13417.5,"sma_120":13065.79},{"date":"2026-07-22","open":11410,"high":11500,"low":11315,"close":11315,"volume":249039,"rsi_14":19.17,"sma_20":12341.5,"sma_60":13389.17,"sma_120":13037.25},{"date":"2026-07-23","open":11090,"high":11110,"low":10940,"close":10970,"volume":193477,"rsi_14":16.03,"sma_20":12243.75,"sma_60":13358.33,"sma_120":13003.79},{"date":"2026-07-24","open":11070,"high":11155,"low":10850,"close":10900,"volume":345503,"rsi_14":15.38,"sma_20":12164.25,"sma_60":13332.0,"sma_120":12975.38},{"date":"2026-07-27","open":10890,"high":10900,"low":10810,"close":10900,"volume":97517,"rsi_14":15.53,"sma_20":12111.5,"sma_60":13311.67,"sma_120":12950.88},{"date":"2026-07-28","open":11000,"high":11075,"low":10770,"close":10845,"volume":195247,"rsi_14":16.69,"sma_20":12024.0,"sma_60":13287.08,"sma_120":12924.96},{"date":"2026-07-29","open":10870,"high":10990,"low":10550,"close":10625,"volume":241809,"rsi_14":20.54,"sma_20":11897.0,"sma_60":13260.92,"sma_120":12896.79},{"date":"2026-07-30","open":10300,"high":10345,"low":10175,"close":10205,"volume":136851,"rsi_14":18.04,"sma_20":11737.75,"sma_60":13235.33,"sma_120":12868.0},{"date":"2026-07-31","open":10485,"high":10660,"low":10485,"close":10570,"volume":105160,"rsi_14":27.34,"sma_20":11593.75,"sma_60":13206.92,"sma_120":12847.58},{"date":"2026-08-03","open":10675,"high":10675,"low":10560,"close":10615,"volume":72897,"rsi_14":30.96,"sma_20":11451.25,"sma_60":13185.5,"sma_120":12826.67},{"date":"2026-08-04","open":11105,"high":11180,"low":11010,"close":11170,"volume":118974,"rsi_14":43.98,"sma_20":11338.25,"sma_60":13159.17,"sma_120":12807.92},{"date":"2026-08-05","open":11915,"high":11915,"low":11670,"close":11785,"volume":141905,"rsi_14":49.94,"sma_20":11271.5,"sma_60":13143.17,"sma_120":12800.96},{"date":"2026-08-06","open":11495,"high":11580,"low":11395,"close":11510,"volume":76237,"rsi_14":50.45,"sma_20":11234.0,"sma_60":13111.08,"sma_120":12798.42},{"date":"2026-08-07","open":11645,"high":11730,"low":11605,"close":11630,"volume":90387,"rsi_14":59.91,"sma_20":11204.25,"sma_60":13075.75,"sma_120":12787.88},{"date":"2026-08-10","open":12220,"high":12410,"low":12215,"close":12395,"volume":195632,"rsi_14":64.12,"sma_20":11218.0,"sma_60":13041.58,"sma_120":12782.79},{"date":"2026-08-11","open":12360,"high":12415,"low":12300,"close":12360,"volume":97704,"rsi_14":63.45,"sma_20":11245.0,"sma_60":13005.25,"sma_120":12779.88},{"date":"2026-08-12","open":12450,"high":12540,"low":12420,"close":12530,"volume":65948,"rsi_14":71.02,"sma_20":11292.0,"sma_60":12975.75,"sma_120":12782.54},{"date":"2026-08-13","open":12455,"high":12455,"low":12315,"close":12430,"volume":99000,"rsi_14":70.45,"sma_20":11324.0,"sma_60":12943.92,"sma_120":12787.38},{"date":"2026-08-14","open":12715,"high":12795,"low":12695,"close":12745,"volume":234141,"rsi_14":72.75,"sma_20":11387.5,"sma_60":12915.33,"sma_120":12789.08},{"date":"2026-08-18","open":12535,"high":12540,"low":12230,"close":12280,"volume":169354,"rsi_14":66.07,"sma_20":11454.25,"sma_60":12882.5,"sma_120":12785.04},{"date":"2026-08-19","open":12385,"high":12485,"low":12185,"close":12205,"volume":75740,"rsi_14":68.29,"sma_20":11499.25,"sma_60":12845.92,"sma_120":12785.33},{"date":"2026-08-20","open":12210,"high":12245,"low":12140,"close":12210,"volume":45339,"rsi_14":75.67,"sma_20":11544.0,"sma_60":12798.67,"sma_120":12784.92},{"date":"2026-08-21","open":11755,"high":11820,"low":11710,"close":11790,"volume":57285,"rsi_14":65.4,"sma_20":11585.0,"sma_60":12729.33,"sma_120":12780.83},{"date":"2026-08-24","open":11865,"high":11905,"low":11660,"close":11700,"volume":86739,"rsi_14":63.55,"sma_20":11625.0,"sma_60":12653.92,"sma_120":12777.75},{"date":"2026-08-25","open":11460,"high":11610,"low":11400,"close":11610,"volume":57511,"rsi_14":56.21,"sma_20":11660.5,"sma_60":12581.67,"sma_120":12771.46},{"date":"2026-08-26","open":11295,"high":11390,"low":11295,"close":11350,"volume":64209,"rsi_14":43.17,"sma_20":11685.75,"sma_60":12493.42,"sma_120":12759.88},{"date":"2026-08-27","open":11490,"high":11560,"low":11395,"close":11440,"volume":130620,"rsi_14":48.83,"sma_20":11726.5,"sma_60":12415.08,"sma_120":12750.5},{"date":"2026-08-28","open":11440,"high":11460,"low":11330,"close":11340,"volume":72595,"rsi_14":45.13,"sma_20":11783.25,"sma_60":12345.08,"sma_120":12735.92},{"date":"2026-08-31","open":11090,"high":11185,"low":11030,"close":11045,"volume":67090,"rsi_14":23.11,"sma_20":11807.0,"sma_60":12280.0,"sma_120":12720.46},{"date":"2026-09-01","open":11055,"high":11120,"low":11050,"close":11115,"volume":120666,"rsi_14":25.54,"sma_20":11832.0,"sma_60":12213.67,"sma_120":12709.38},{"date":"2026-09-02","open":10870,"high":10875,"low":10750,"close":10775,"volume":48707,"rsi_14":17.68,"sma_20":11812.25,"sma_60":12160.33,"sma_120":12691.75},{"date":"2026-09-03","open":10775,"high":10805,"low":10725,"close":10795,"volume":85607,"rsi_14":18.98,"sma_20":11762.75,"sma_60":12104.17,"sma_120":12676.12},{"date":"2026-09-04","open":11045,"high":11150,"low":11005,"close":11100,"volume":99673,"rsi_14":18.67,"sma_20":11742.25,"sma_60":12061.92,"sma_120":12662.62},{"date":"2026-09-07","open":10895,"high":10925,"low":10760,"close":10860,"volume":53418,"rsi_14":20.42,"sma_20":11703.75,"sma_60":12014.58,"sma_120":12648.33},{"date":"2026-09-08","open":10860,"high":10905,"low":10810,"close":10860,"volume":106513,"rsi_14":21.08,"sma_20":11627.0,"sma_60":11954.92,"sma_120":12634.38},{"date":"2026-09-09","open":10875,"high":10945,"low":10875,"close":10890,"volume":64051,"rsi_14":21.91,"sma_20":11553.5,"sma_60":11907.17,"sma_120":12620.62},{"date":"2026-09-10","open":10535,"high":10555,"low":10445,"close":10500,"volume":90381,"rsi_14":22.2,"sma_20":11452.0,"sma_60":11851.92,"sma_120":12599.71},{"date":"2026-09-11","open":10440,"high":10490,"low":10410,"close":10485,"volume":46400,"rsi_14":22.94,"sma_20":11354.75,"sma_60":11800.92,"sma_120":12582.46},{"date":"2026-09-14","open":10460,"high":10485,"low":10405,"close":10440,"volume":64001,"rsi_14":23.41,"sma_20":11239.5,"sma_60":11748.17,"sma_120":12563.71},{"date":"2026-09-15","open":10605,"high":10650,"low":10550,"close":10625,"volume":52610,"rsi_14":32.94,"sma_20":11156.75,"sma_60":11705.92,"sma_120":12551.29},{"date":"2026-09-16","open":10570,"high":10615,"low":10520,"close":10605,"volume":67055,"rsi_14":29.68,"sma_20":11076.75,"sma_60":11659.25,"sma_120":12536.75},{"date":"2026-09-17","open":10775,"high":10840,"low":10750,"close":10830,"volume":118205,"rsi_14":38.3,"sma_20":11007.75,"sma_60":11631.08,"sma_120":12525.25},{"date":"2026-09-18","open":11000,"high":11090,"low":11000,"close":11090,"volume":49846,"rsi_14":51.05,"sma_20":10972.75,"sma_60":11600.5,"sma_120":12512.62},{"date":"2026-09-21","open":10950,"high":11005,"low":10930,"close":10965,"volume":189392,"rsi_14":46.59,"sma_20":10936.0,"sma_60":11575.08,"sma_120":12501.79},{"date":"2026-09-22","open":11195,"high":11240,"low":10640,"close":10980,"volume":237732,"rsi_14":55.47,"sma_20":10904.5,"sma_60":11558.83,"sma_120":12496.67},{"date":"2026-09-23","open":11120,"high":11150,"low":11055,"close":11150,"volume":184642,"rsi_14":58.77,"sma_20":10894.5,"sma_60":11534.75,"sma_120":12495.29},{"date":"2026-09-28","open":11120,"high":11160,"low":11010,"close":11075,"volume":83751,"rsi_14":49.3,"sma_20":10876.25,"sma_60":11499.92,"sma_120":12488.29},{"date":"2026-09-29","open":10905,"high":10930,"low":10770,"close":10820,"volume":51437,"rsi_14":48.9,"sma_20":10850.25,"sma_60":11457.08,"sma_120":12481.12},{"date":"2026-09-30","open":10755,"high":10815,"low":10755,"close":10770,"volume":35442,"rsi_14":47.58,"sma_20":10836.5,"sma_60":11412.42,"sma_120":12466.71},{"date":"2026-10-01","open":10780,"high":10900,"low":10755,"close":10885,"volume":63558,"rsi_14":49.87,"sma_20":10825.0,"sma_60":11369.42,"sma_120":12453.04},{"date":"2026-10-02","open":10740,"high":10770,"low":10625,"close":10625,"volume":112833,"rsi_14":53.44,"sma_20":10817.5,"sma_60":11322.67,"sma_120":12437.42},{"date":"2026-10-06","open":10670,"high":10735,"low":10660,"close":10700,"volume":162813,"rsi_14":55.73,"sma_20":10812.75,"sma_60":11282.33,"sma_120":12420.08},{"date":"2026-10-07","open":10750,"high":10780,"low":10665,"close":10705,"volume":52717,"rsi_14":57.22,"sma_20":10793.0,"sma_60":11256.42,"sma_120":12406.04},{"date":"2026-10-08","open":10645,"high":10650,"low":10515,"close":10515,"volume":66467,"rsi_14":47.01,"sma_20":10775.75,"sma_60":11227.92,"sma_120":12392.0},{"date":"2026-10-12","open":10515,"high":10540,"low":10445,"close":10460,"volume":59917,"rsi_14":46.13,"sma_20":10755.75,"sma_60":11200.25,"sma_120":12377.92},{"date":"2026-10-13","open":10205,"high":10230,"low":10110,"close":10185,"volume":152129,"rsi_14":33.25,"sma_20":10720.5,"sma_60":11173.0,"sma_120":12357.62},{"date":"2026-10-14","open":9985,"high":9990,"low":9915,"close":9955,"volume":128763,"rsi_14":20.05,"sma_20":10693.25,"sma_60":11145.75,"sma_120":12335.21},{"date":"2026-10-15","open":9415,"high":9525,"low":9380,"close":9450,"volume":119352,"rsi_14":16.7,"sma_20":10641.5,"sma_60":11106.75,"sma_120":12306.42},{"date":"2026-10-16","open":9670,"high":9820,"low":9670,"close":9695,"volume":149111,"rsi_14":24.35,"sma_20":10604.25,"sma_60":11077.08,"sma_120":12278.62},{"date":"2026-10-19","open":9440,"high":9525,"low":9440,"close":9515,"volume":48734,"rsi_14":17.5,"sma_20":10548.75,"sma_60":11053.25,"sma_120":12250.5},{"date":"2026-10-20","open":9420,"high":9420,"low":9295,"close":9325,"volume":118672,"rsi_14":16.73,"sma_20":10484.75,"sma_60":11020.25,"sma_120":12218.88},{"date":"2026-10-21","open":9515,"high":9570,"low":9405,"close":9460,"volume":264471,"rsi_14":22.91,"sma_20":10416.25,"sma_60":10989.33,"sma_120":12189.25},{"date":"2026-10-22","open":9425,"high":9510,"low":9320,"close":9340,"volume":48356,"rsi_14":22.29,"sma_20":10328.75,"sma_60":10962.17,"sma_120":12160.25},{"date":"2026-10-23","open":9285,"high":9325,"low":9255,"close":9325,"volume":99641,"rsi_14":18.55,"sma_20":10246.75,"sma_60":10935.92,"sma_120":12133.96}],"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":"1Q 미국우주항공테크","phase":"above-fold","symbol_resolved":true}