{"status":"ok","report":{"price_analysis":{"current":9900.0,"change_1d":-1.8,"change_7d":-7.3,"change_30d":-21.2,"high_30d":13780.0,"low_30d":9532.0,"position_in_range":9.0,"support":9956.8,"resistance":13355.2},"summary":"RISE 동학개미(0138D0)은(는) FnGuide 동학개미 지수를 추종하는 ETF입니다, 순자산 115억. 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(-685.18)가 시그널선(-422.69)을 하회합니다(데드크로스). SMA20 11922, SMA60 11922 — 혼조세입니다. 볼린저밴드 9179~14665 (현재 위치 13%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 20","rsi_14":19.743589743589737,"macd":-685.1812162223105,"macd_signal":-422.68619150781285,"sma_20":11921.75,"sma_60":11921.5,"bb_upper":14664.593916448765,"bb_lower":9178.906083551235,"atr_14":586.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 83.00. 30일 누적: 외국인 66.00, 기관 5100.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":83.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-239.0,"retail_net":239.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":978.0,"retail_net":-978.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-516.0,"retail_net":516.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-69.0,"retail_net":69.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-15","foreign_net":120.0,"institution_net":-1554.0,"retail_net":1434.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-192.0,"retail_net":192.0},{"date":"2026-10-13","foreign_net":240.0,"institution_net":-624.0,"retail_net":384.0},{"date":"2026-10-12","foreign_net":-4693.0,"institution_net":2733.0,"retail_net":1960.0},{"date":"2026-10-08","foreign_net":2.0,"institution_net":-156.0,"retail_net":154.0},{"date":"2026-10-07","foreign_net":-80.0,"institution_net":1675.0,"retail_net":-1595.0},{"date":"2026-10-06","foreign_net":4765.0,"institution_net":-2897.0,"retail_net":-1868.0},{"date":"2026-10-02","foreign_net":58.0,"institution_net":-121.0,"retail_net":63.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1545.0,"retail_net":-1545.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":597.0,"retail_net":-597.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":175.0,"retail_net":-175.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":356.0,"retail_net":-356.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":1162.0,"retail_net":-1162.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":966.0,"retail_net":-966.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":219.0,"retail_net":-219.0},{"date":"2026-09-18","foreign_net":-346.0,"institution_net":374.0,"retail_net":-28.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":51.0,"retail_net":-51.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":506.0,"retail_net":-506.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1529.0,"retail_net":1529.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-49.0,"retail_net":49.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":963.0,"retail_net":-963.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":497.0,"retail_net":-497.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":257.0,"retail_net":-257.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-239.0,"retail_net":239.0},"d3":{"foreign_net":0,"institution_net":668.0,"retail_net":-668.0},"d7":{"foreign_net":120.0,"institution_net":-1470.0,"retail_net":1350.0},"d14":{"foreign_net":412.0,"institution_net":-1052.0,"retail_net":640.0},"d30":{"foreign_net":66.0,"institution_net":5100.0,"retail_net":-5166.0}}},"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":25,"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":-21.2,"unit":"%","percentile":25,"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":["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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8479,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.85,"summary":"배당수익률 0.85%","metrics":[{"name":"배당수익률","value":0.85,"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":"2026-10-23T23:44:14.580619+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"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":"FnGuide 동학개미 지수","issuer":"KB자산운용","category":"","expense_ratio":0.07,"aum":11500000000.0,"aum_display":"115억","dividend_yield":null,"tracking_error":3.64,"holdings":[{"ticker":"298040","name":"효성중공업","weight":10.97},{"ticker":"010120","name":"LS ELECTRIC","weight":10.63},{"ticker":"006800","name":"미래에셋증권","weight":8.89},{"ticker":"402340","name":"SK스퀘어","weight":6.77},{"ticker":"000660","name":"SK하이닉스","weight":6.0},{"ticker":"005930","name":"삼성전자","weight":5.49},{"ticker":"039490","name":"키움증권","weight":5.41},{"ticker":"000720","name":"현대건설","weight":4.99},{"ticker":"047040","name":"대우건설","weight":4.77},{"ticker":"095340","name":"ISC","weight":4.66}],"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":9900.0,"change_pct":-1.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-12-16","close":9703.7285},{"date":"2025-12-17","close":9703.7285},{"date":"2025-12-18","close":9629.1602},{"date":"2025-12-19","close":9862.8057},{"date":"2025-12-22","close":9942.3447},{"date":"2025-12-23","close":10161.0762},{"date":"2025-12-24","close":10021.8828},{"date":"2025-12-26","close":9823.0361},{"date":"2025-12-29","close":10161.0762},{"date":"2025-12-30","close":10141.1914},{"date":"2026-01-02","close":10340.0381},{"date":"2026-01-05","close":10638.3086},{"date":"2026-01-06","close":10991.2617},{"date":"2026-01-07","close":10842.127},{"date":"2026-01-08","close":11140.3965},{"date":"2026-01-09","close":11533.1191},{"date":"2026-01-12","close":11796.5918},{"date":"2026-01-13","close":12119.7178},{"date":"2026-01-14","close":12268.8525},{"date":"2026-01-15","close":12572.0947},{"date":"2026-01-16","close":12517.4121},{"date":"2026-01-19","close":12726.2012},{"date":"2026-01-20","close":12736.1436},{"date":"2026-01-21","close":12472.6709},{"date":"2026-01-22","close":12408.0459},{"date":"2026-01-23","close":12557.1807},{"date":"2026-01-26","close":12596.9502},{"date":"2026-01-27","close":12726.2012},{"date":"2026-01-28","close":13178.5771},{"date":"2026-01-29","close":13357.54},{"date":"2026-01-30","close":13282.9717},{"date":"2026-02-02","close":12631.749},{"date":"2026-02-03","close":13546.4443},{"date":"2026-02-04","close":13790.0312},{"date":"2026-02-05","close":13173.6064},{"date":"2026-02-06","close":12825.624},{"date":"2026-02-09","close":13506.6748},{"date":"2026-02-10","close":13193.4912},{"date":"2026-02-11","close":13188.5195},{"date":"2026-02-12","close":13591.1846},{"date":"2026-02-13","close":13417.1934},{"date":"2026-02-19","close":14212.5811},{"date":"2026-02-20","close":14664.958},{"date":"2026-02-23","close":14903.5742},{"date":"2026-02-24","close":15032.8252},{"date":"2026-02-25","close":15206.8154},{"date":"2026-02-26","close":15649.25},{"date":"2026-02-27","close":15564.7402},{"date":"2026-03-03","close":14485.9961},{"date":"2026-03-04","close":12562.1523},{"date":"2026-03-05","close":13819.8584},{"date":"2026-03-06","close":14128.0713},{"date":"2026-03-09","close":13332.6836},{"date":"2026-03-10","close":13884.4844},{"date":"2026-03-11","close":14043.5615},{"date":"2026-03-12","close":13949.1094},{"date":"2026-03-13","close":13839.7432},{"date":"2026-03-16","close":13864.5996},{"date":"2026-03-17","close":14152.9277},{"date":"2026-03-18","close":14565.5342},{"date":"2026-03-19","close":14272.2354},{"date":"2026-03-20","close":14545.6494},{"date":"2026-03-23","close":13422.165},{"date":"2026-03-24","close":13780.0898},{"date":"2026-03-25","close":14043.5615},{"date":"2026-03-26","close":13596.1562},{"date":"2026-03-27","close":13566.3291},{"date":"2026-03-30","close":13004.5869},{"date":"2026-03-31","close":12596.9502},{"date":"2026-04-01","close":13695.5791},{"date":"2026-04-02","close":12934.9902},{"date":"2026-04-03","close":13183.5488},{"date":"2026-04-06","close":13178.5771},{"date":"2026-04-07","close":13228.2891},{"date":"2026-04-08","close":14118.1289},{"date":"2026-04-09","close":13909.3398},{"date":"2026-04-10","close":14197.668},{"date":"2026-04-13","close":14118.1289},{"date":"2026-04-14","close":14605.3037},{"date":"2026-04-15","close":14659.9873},{"date":"2026-04-16","close":14853.8623},{"date":"2026-04-17","close":14794.209},{"date":"2026-04-20","close":14873.7471},{"date":"2026-04-21","close":15092.4785},{"date":"2026-04-22","close":15077.5654},{"date":"2026-04-23","close":15206.8154},{"date":"2026-04-24","close":15102.4209},{"date":"2026-04-27","close":15515.0283},{"date":"2026-04-28","close":15520.0},{"date":"2026-04-29","close":15600.0},{"date":"2026-04-30","close":15335.0},{"date":"2026-05-04","close":16520.0},{"date":"2026-05-06","close":17920.0},{"date":"2026-05-07","close":17770.0},{"date":"2026-05-08","close":17790.0},{"date":"2026-05-11","close":18305.0},{"date":"2026-05-12","close":17535.0},{"date":"2026-05-13","close":17985.0},{"date":"2026-05-14","close":18225.0},{"date":"2026-05-15","close":17215.0},{"date":"2026-05-18","close":17135.0},{"date":"2026-05-19","close":16445.0},{"date":"2026-05-20","close":16020.0},{"date":"2026-05-21","close":17335.0},{"date":"2026-05-22","close":17830.0},{"date":"2026-05-26","close":18060.0},{"date":"2026-05-27","close":18080.0},{"date":"2026-05-28","close":17820.0},{"date":"2026-05-29","close":17465.0},{"date":"2026-06-01","close":17515.0},{"date":"2026-06-02","close":16900.0},{"date":"2026-06-04","close":17050.0},{"date":"2026-06-05","close":16250.0},{"date":"2026-06-08","close":14600.0},{"date":"2026-06-09","close":15360.0},{"date":"2026-06-10","close":15360.0},{"date":"2026-06-11","close":15420.0},{"date":"2026-06-12","close":16555.0},{"date":"2026-06-15","close":16705.0},{"date":"2026-06-16","close":17195.0},{"date":"2026-06-17","close":17275.0},{"date":"2026-06-18","close":16975.0},{"date":"2026-06-19","close":16685.0},{"date":"2026-06-22","close":16660.0},{"date":"2026-06-23","close":15405.0},{"date":"2026-06-24","close":15350.0},{"date":"2026-06-25","close":15245.0},{"date":"2026-06-26","close":14315.0},{"date":"2026-06-29","close":15010.0},{"date":"2026-06-30","close":15315.0},{"date":"2026-07-01","close":15605.0},{"date":"2026-07-02","close":14275.0},{"date":"2026-07-03","close":14415.0},{"date":"2026-07-06","close":14155.0},{"date":"2026-07-07","close":13495.0},{"date":"2026-07-08","close":12580.0},{"date":"2026-07-09","close":12830.0},{"date":"2026-07-10","close":13430.0},{"date":"2026-07-13","close":12335.0},{"date":"2026-07-14","close":12205.0},{"date":"2026-07-15","close":13385.0},{"date":"2026-07-16","close":12330.0},{"date":"2026-07-20","close":11565.0},{"date":"2026-07-21","close":11940.0},{"date":"2026-07-22","close":12055.0},{"date":"2026-07-23","close":12660.0},{"date":"2026-07-24","close":11595.0},{"date":"2026-07-27","close":11720.0},{"date":"2026-07-28","close":10185.0},{"date":"2026-07-29","close":9335.0},{"date":"2026-07-30","close":8775.0},{"date":"2026-07-31","close":10745.0},{"date":"2026-08-03","close":10615.0},{"date":"2026-08-04","close":11045.0},{"date":"2026-08-05","close":11830.0},{"date":"2026-08-06","close":11215.0},{"date":"2026-08-07","close":11115.0},{"date":"2026-08-10","close":11555.0},{"date":"2026-08-11","close":11555.0},{"date":"2026-08-12","close":12240.0},{"date":"2026-08-13","close":12595.0},{"date":"2026-08-14","close":12835.0},{"date":"2026-08-18","close":12650.0},{"date":"2026-08-19","close":11965.0},{"date":"2026-08-20","close":12330.0},{"date":"2026-08-21","close":12000.0},{"date":"2026-08-24","close":12035.0},{"date":"2026-08-25","close":12275.0},{"date":"2026-08-26","close":12220.0},{"date":"2026-08-27","close":12620.0},{"date":"2026-08-28","close":12485.0},{"date":"2026-08-31","close":12430.0},{"date":"2026-09-01","close":12330.0},{"date":"2026-09-02","close":11840.0},{"date":"2026-09-03","close":11795.0},{"date":"2026-09-04","close":12155.0},{"date":"2026-09-07","close":12735.0},{"date":"2026-09-08","close":12565.0},{"date":"2026-09-09","close":12930.0},{"date":"2026-09-10","close":12935.0},{"date":"2026-09-11","close":12615.0},{"date":"2026-09-14","close":12240.0},{"date":"2026-09-15","close":12090.0},{"date":"2026-09-16","close":12395.0},{"date":"2026-09-17","close":12330.0},{"date":"2026-09-18","close":12640.0},{"date":"2026-09-21","close":12890.0},{"date":"2026-09-22","close":13055.0},{"date":"2026-09-23","close":13255.0},{"date":"2026-09-28","close":12915.0},{"date":"2026-09-29","close":13015.0},{"date":"2026-09-30","close":12970.0},{"date":"2026-10-01","close":13440.0},{"date":"2026-10-02","close":13455.0},{"date":"2026-10-06","close":13755.0},{"date":"2026-10-07","close":13135.0},{"date":"2026-10-08","close":12950.0},{"date":"2026-10-12","close":12055.0},{"date":"2026-10-13","close":11485.0},{"date":"2026-10-14","close":11210.0},{"date":"2026-10-15","close":10100.0},{"date":"2026-10-16","close":10385.0},{"date":"2026-10-19","close":10685.0},{"date":"2026-10-20","close":10165.0},{"date":"2026-10-21","close":10420.0},{"date":"2026-10-22","close":10085.0},{"date":"2026-10-23","close":9670.0}],"chart_data":[{"date":"2025-12-16","open":9878,"high":9878,"low":9671,"close":9704,"volume":297180},{"date":"2025-12-17","open":9763,"high":9763,"low":9626,"close":9704,"volume":254834},{"date":"2025-12-18","open":9560,"high":9694,"low":9470,"close":9629,"volume":247306},{"date":"2025-12-19","open":9773,"high":9888,"low":9679,"close":9863,"volume":262429},{"date":"2025-12-22","open":10022,"high":10091,"low":9937,"close":9942,"volume":273066},{"date":"2025-12-23","open":10176,"high":10191,"low":10072,"close":10161,"volume":260214},{"date":"2025-12-24","open":10260,"high":10260,"low":9987,"close":10022,"volume":200352},{"date":"2025-12-26","open":9997,"high":10037,"low":9798,"close":9823,"volume":199619},{"date":"2025-12-29","open":9893,"high":10206,"low":9893,"close":10161,"volume":260932},{"date":"2025-12-30","open":10161,"high":10161,"low":10072,"close":10141,"volume":191522},{"date":"2026-01-02","open":10176,"high":10355,"low":10101,"close":10340,"volume":249754},{"date":"2026-01-05","open":10425,"high":10638,"low":10425,"close":10638,"volume":218454},{"date":"2026-01-06","open":10638,"high":10991,"low":10479,"close":10991,"volume":282497},{"date":"2026-01-07","open":10947,"high":10986,"low":10658,"close":10842,"volume":246348,"rsi_14":74.73},{"date":"2026-01-08","open":10857,"high":11205,"low":10857,"close":11140,"volume":243523,"rsi_14":77.63},{"date":"2026-01-09","open":11210,"high":11533,"low":11165,"close":11533,"volume":316960,"rsi_14":80.56},{"date":"2026-01-12","open":11722,"high":11891,"low":11623,"close":11797,"volume":324917,"rsi_14":84.06},{"date":"2026-01-13","open":11926,"high":12120,"low":11702,"close":12120,"volume":303632,"rsi_14":84.5},{"date":"2026-01-14","open":12035,"high":12274,"low":11956,"close":12269,"volume":306302,"rsi_14":84.82},{"date":"2026-01-15","open":12428,"high":12572,"low":12348,"close":12572,"volume":359525,"rsi_14":85.2,"sma_20":10731.5},{"date":"2026-01-16","open":12686,"high":12686,"low":12383,"close":12517,"volume":290105,"rsi_14":87.35,"sma_20":10873.0},{"date":"2026-01-19","open":12582,"high":12726,"low":12567,"close":12726,"volume":357325,"rsi_14":93.32,"sma_20":11025.0},{"date":"2026-01-20","open":12672,"high":12855,"low":12358,"close":12736,"volume":299408,"rsi_14":92.6,"sma_20":11181.25},{"date":"2026-01-21","open":12324,"high":12542,"low":12269,"close":12473,"volume":326266,"rsi_14":85.69,"sma_20":11312.5},{"date":"2026-01-22","open":12632,"high":12672,"low":12408,"close":12408,"volume":180066,"rsi_14":83.02,"sma_20":11436.5},{"date":"2026-01-23","open":12532,"high":12721,"low":12428,"close":12557,"volume":290254,"rsi_14":82.17,"sma_20":11557.0},{"date":"2026-01-26","open":12562,"high":12647,"low":12478,"close":12597,"volume":306863,"rsi_14":80.07,"sma_20":11686.5},{"date":"2026-01-27","open":12716,"high":12761,"low":12463,"close":12726,"volume":296439,"rsi_14":85.55,"sma_20":11832.5},{"date":"2026-01-28","open":12925,"high":13179,"low":12890,"close":13179,"volume":244681,"rsi_14":86.35,"sma_20":11984.25},{"date":"2026-01-29","open":13273,"high":13358,"low":12826,"close":13358,"volume":257145,"rsi_14":85.22,"sma_20":12146.0},{"date":"2026-01-30","open":13318,"high":13551,"low":13238,"close":13283,"volume":303727,"rsi_14":80.95,"sma_20":12294.0},{"date":"2026-02-02","open":13144,"high":13328,"low":12448,"close":12632,"volume":90048,"rsi_14":59.38,"sma_20":12394.25},{"date":"2026-02-03","open":13134,"high":13546,"low":13044,"close":13546,"volume":56158,"rsi_14":68.28,"sma_20":12522.75},{"date":"2026-02-04","open":13581,"high":13790,"low":13522,"close":13790,"volume":64323,"rsi_14":67.73,"sma_20":12671.0},{"date":"2026-02-05","open":13472,"high":13661,"low":13054,"close":13174,"volume":63738,"rsi_14":58.21,"sma_20":12773.25},{"date":"2026-02-06","open":12607,"high":12920,"low":12239,"close":12826,"volume":84358,"rsi_14":51.2,"sma_20":12838.25},{"date":"2026-02-09","open":13338,"high":13532,"low":13238,"close":13507,"volume":80905,"rsi_14":58.01,"sma_20":12924.25},{"date":"2026-02-10","open":13606,"high":13606,"low":13144,"close":13193,"volume":40646,"rsi_14":57.42,"sma_20":12978.25},{"date":"2026-02-11","open":13223,"high":13303,"low":12985,"close":13189,"volume":24251,"rsi_14":58.13,"sma_20":13024.5},{"date":"2026-02-12","open":13333,"high":13591,"low":13223,"close":13591,"volume":45114,"rsi_14":60.24,"sma_20":13075.75},{"date":"2026-02-13","open":13372,"high":13658,"low":13318,"close":13417,"volume":25589,"rsi_14":57.91,"sma_20":13121.0},{"date":"2026-02-19","open":13924,"high":14213,"low":13919,"close":14213,"volume":46929,"rsi_14":62.7,"sma_20":13195.75},{"date":"2026-02-20","open":14347,"high":14705,"low":14277,"close":14665,"volume":94142,"rsi_14":62.7,"sma_20":13292.75},{"date":"2026-02-23","open":14918,"high":15127,"low":14759,"close":14904,"volume":70714,"rsi_14":63.08,"sma_20":13415.0},{"date":"2026-02-24","open":14904,"high":15033,"low":14620,"close":15033,"volume":61558,"rsi_14":64.67,"sma_20":13547.0},{"date":"2026-02-25","open":15147,"high":15252,"low":14993,"close":15207,"volume":32318,"rsi_14":73.46,"sma_20":13680.25},{"date":"2026-02-26","open":15336,"high":15649,"low":15311,"close":15649,"volume":46445,"rsi_14":70.96,"sma_20":13833.75},{"date":"2026-02-27","open":15450,"high":15699,"low":15266,"close":15565,"volume":48572,"rsi_14":68.27,"sma_20":13976.5},{"date":"2026-03-03","open":15301,"high":15510,"low":14486,"close":14486,"volume":87200,"rsi_14":62.34,"sma_20":14042.25},{"date":"2026-03-04","open":13825,"high":14098,"low":12428,"close":12562,"volume":77473,"rsi_14":48.09,"sma_20":14002.25},{"date":"2026-03-05","open":13770,"high":14063,"low":13556,"close":13820,"volume":97637,"rsi_14":52.1,"sma_20":14029.25},{"date":"2026-03-06","open":13636,"high":14153,"low":13512,"close":14128,"volume":60917,"rsi_14":56.26,"sma_20":14104.5},{"date":"2026-03-09","open":13372,"high":13616,"low":12985,"close":13333,"volume":37412,"rsi_14":50.87,"sma_20":14093.75},{"date":"2026-03-10","open":13984,"high":14098,"low":13621,"close":13884,"volume":33254,"rsi_14":51.74,"sma_20":14098.5},{"date":"2026-03-11","open":14128,"high":14397,"low":13845,"close":14044,"volume":34045,"rsi_14":53.73,"sma_20":14142.25},{"date":"2026-03-12","open":13944,"high":14093,"low":13805,"close":13949,"volume":10715,"rsi_14":48.29,"sma_20":14198.75},{"date":"2026-03-13","open":13616,"high":13949,"low":13616,"close":13840,"volume":7052,"rsi_14":44.38,"sma_20":14215.5},{"date":"2026-03-16","open":13840,"high":13999,"low":13623,"close":13865,"volume":7254,"rsi_14":42.72,"sma_20":14249.25},{"date":"2026-03-17","open":14213,"high":14282,"low":14103,"close":14153,"volume":24246,"rsi_14":43.97,"sma_20":14297.75},{"date":"2026-03-18","open":14397,"high":14566,"low":14282,"close":14566,"volume":15676,"rsi_14":45.74,"sma_20":14346.75,"sma_60":12718.0},{"date":"2026-03-19","open":14178,"high":14441,"low":14168,"close":14272,"volume":11004,"rsi_14":40.67,"sma_20":14389.75,"sma_60":12794.58},{"date":"2026-03-20","open":14302,"high":14571,"low":14302,"close":14546,"volume":13924,"rsi_14":43.27,"sma_20":14406.5,"sma_60":12875.75},{"date":"2026-03-23","open":13939,"high":13939,"low":13422,"close":13422,"volume":12456,"rsi_14":43.02,"sma_20":14344.0,"sma_60":12939.33},{"date":"2026-03-24","open":13994,"high":14024,"low":13363,"close":13780,"volume":3427,"rsi_14":60.07,"sma_20":14287.5,"sma_60":13005.0},{"date":"2026-03-25","open":14054,"high":14188,"low":13939,"close":14044,"volume":8734,"rsi_14":52.21,"sma_20":14237.75,"sma_60":13073.75},{"date":"2026-03-26","open":14014,"high":14019,"low":13561,"close":13596,"volume":5711,"rsi_14":44.88,"sma_20":14156.75,"sma_60":13131.33},{"date":"2026-03-27","open":13134,"high":13641,"low":13109,"close":13566,"volume":8782,"rsi_14":52.64,"sma_20":14052.0,"sma_60":13190.75},{"date":"2026-03-30","open":12995,"high":13114,"low":12875,"close":13005,"volume":6493,"rsi_14":40.09,"sma_20":13923.25,"sma_60":13244.08},{"date":"2026-03-31","open":12791,"high":13034,"low":12557,"close":12597,"volume":12320,"rsi_14":34.57,"sma_20":13828.25,"sma_60":13284.92},{"date":"2026-04-01","open":13298,"high":13740,"low":13233,"close":13696,"volume":20444,"rsi_14":47.77,"sma_20":13885.25,"sma_60":13344.5},{"date":"2026-04-02","open":13855,"high":13855,"low":12831,"close":12935,"volume":26537,"rsi_14":42.87,"sma_20":13840.75,"sma_60":13388.0},{"date":"2026-04-03","open":13238,"high":13333,"low":13039,"close":13184,"volume":32805,"rsi_14":44.81,"sma_20":13793.25,"sma_60":13430.67},{"date":"2026-04-06","open":13184,"high":13323,"low":13099,"close":13179,"volume":13812,"rsi_14":42.25,"sma_20":13785.5,"sma_60":13467.33},{"date":"2026-04-07","open":13417,"high":13487,"low":13069,"close":13228,"volume":15296,"rsi_14":38.71,"sma_20":13752.5,"sma_60":13507.33},{"date":"2026-04-08","open":14078,"high":14123,"low":13825,"close":14118,"volume":30786,"rsi_14":48.82,"sma_20":13756.25,"sma_60":13557.25},{"date":"2026-04-09","open":13999,"high":14083,"low":13860,"close":13909,"volume":6276,"rsi_14":45.07,"sma_20":13754.25,"sma_60":13597.08},{"date":"2026-04-10","open":14193,"high":14312,"low":14188,"close":14198,"volume":7916,"rsi_14":56.9,"sma_20":13772.25,"sma_60":13637.33},{"date":"2026-04-13","open":14004,"high":14158,"low":13919,"close":14118,"volume":5068,"rsi_14":53.17,"sma_20":13785.0,"sma_60":13670.83},{"date":"2026-04-14","open":14426,"high":14620,"low":14397,"close":14605,"volume":20566,"rsi_14":55.05,"sma_20":13807.75,"sma_60":13710.0},{"date":"2026-04-15","open":15023,"high":15023,"low":14600,"close":14660,"volume":33835,"rsi_14":60.29,"sma_20":13812.5,"sma_60":13745.0},{"date":"2026-04-16","open":14799,"high":14899,"low":14685,"close":14854,"volume":15149,"rsi_14":62.07,"sma_20":13841.75,"sma_60":13784.17},{"date":"2026-04-17","open":14983,"high":14983,"low":14744,"close":14794,"volume":13868,"rsi_14":68.52,"sma_20":13854.25,"sma_60":13818.83},{"date":"2026-04-20","open":14864,"high":15013,"low":14730,"close":14874,"volume":18623,"rsi_14":75.28,"sma_20":13927.25,"sma_60":13854.67},{"date":"2026-04-21","open":15023,"high":15132,"low":14998,"close":15092,"volume":10345,"rsi_14":69.27,"sma_20":13993.25,"sma_60":13898.58},{"date":"2026-04-22","open":15102,"high":15102,"low":14804,"close":15078,"volume":40066,"rsi_14":87.22,"sma_20":14045.25,"sma_60":13943.33},{"date":"2026-04-23","open":15232,"high":15500,"low":14789,"close":15207,"volume":16902,"rsi_14":86.67,"sma_20":14126.25,"sma_60":13987.75},{"date":"2026-04-24","open":15192,"high":15192,"low":14963,"close":15102,"volume":15360,"rsi_14":83.65,"sma_20":14203.5,"sma_60":14029.75},{"date":"2026-04-27","open":15271,"high":15679,"low":15261,"close":15515,"volume":22479,"rsi_14":85.49,"sma_20":14329.75,"sma_60":14076.5},{"date":"2026-04-28","open":15530,"high":15769,"low":15510,"close":15520,"volume":12148,"rsi_14":80.0,"sma_20":14476.75,"sma_60":14115.75},{"date":"2026-04-29","open":15445,"high":15600,"low":15385,"close":15600,"volume":9144,"rsi_14":87.44,"sma_20":14568.0,"sma_60":14151.83},{"date":"2026-04-30","open":15640,"high":15705,"low":15325,"close":15335,"volume":21035,"rsi_14":74.82,"sma_20":14684.25,"sma_60":14184.75},{"date":"2026-05-04","open":15860,"high":16520,"low":15745,"close":16520,"volume":26928,"rsi_14":85.91,"sma_20":14847.25,"sma_60":14248.33},{"date":"2026-05-06","open":17235,"high":17925,"low":17135,"close":17920,"volume":123182,"rsi_14":89.01,"sma_20":15080.5,"sma_60":14319.92},{"date":"2026-05-07","open":18015,"high":18140,"low":17215,"close":17770,"volume":67308,"rsi_14":85.71,"sma_20":15303.75,"sma_60":14384.92},{"date":"2026-05-08","open":17415,"high":17790,"low":17370,"close":17790,"volume":16917,"rsi_14":85.1,"sma_20":15483.25,"sma_60":14460.58},{"date":"2026-05-11","open":18335,"high":18500,"low":18110,"close":18305,"volume":55822,"rsi_14":87.93,"sma_20":15699.0,"sma_60":14550.67},{"date":"2026-05-12","open":18775,"high":18800,"low":17035,"close":17535,"volume":81266,"rsi_14":74.74,"sma_20":15861.75,"sma_60":14616.5},{"date":"2026-05-13","open":17080,"high":18085,"low":17050,"close":17985,"volume":26459,"rsi_14":75.8,"sma_20":16051.0,"sma_60":14695.08},{"date":"2026-05-14","open":18180,"high":18365,"low":18000,"close":18225,"volume":29456,"rsi_14":77.03,"sma_20":16227.75,"sma_60":14777.75},{"date":"2026-05-15","open":18410,"high":18470,"low":16900,"close":17215,"volume":13173,"rsi_14":64.68,"sma_20":16351.25,"sma_60":14836.83},{"date":"2026-05-18","open":16915,"high":17295,"low":16180,"close":17135,"volume":59747,"rsi_14":64.93,"sma_20":16461.0,"sma_60":14897.5},{"date":"2026-05-19","open":17015,"high":17015,"low":16165,"close":16445,"volume":13517,"rsi_14":56.19,"sma_20":16539.25,"sma_60":14933.33},{"date":"2026-05-20","open":16400,"high":16400,"low":15580,"close":16020,"volume":21828,"rsi_14":52.84,"sma_20":16592.25,"sma_60":14954.5},{"date":"2026-05-21","open":16550,"high":17335,"low":16550,"close":17335,"volume":43575,"rsi_14":60.19,"sma_20":16700.0,"sma_60":14993.58},{"date":"2026-05-22","open":17750,"high":18020,"low":17737,"close":17830,"volume":12386,"rsi_14":64.27,"sma_20":16833.25,"sma_60":15038.75},{"date":"2026-05-26","open":18495,"high":18575,"low":18060,"close":18060,"volume":55134,"rsi_14":59.88,"sma_20":16971.5,"sma_60":15084.83},{"date":"2026-05-27","open":18275,"high":18500,"low":17877,"close":18080,"volume":17723,"rsi_14":51.25,"sma_20":17116.0,"sma_60":15123.83},{"date":"2026-05-28","open":18065,"high":18100,"low":17110,"close":17820,"volume":17436,"rsi_14":50.38,"sma_20":17226.75,"sma_60":15159.92},{"date":"2026-05-29","open":18160,"high":18160,"low":17140,"close":17465,"volume":17989,"rsi_14":47.63,"sma_20":17319.5,"sma_60":15208.17},{"date":"2026-06-01","open":17400,"high":17840,"low":17175,"close":17515,"volume":27595,"rsi_14":43.82,"sma_20":17415.25,"sma_60":15289.5},{"date":"2026-06-02","open":17330,"high":17330,"low":16615,"close":16900,"volume":10797,"rsi_14":44.91,"sma_20":17493.5,"sma_60":15339.5},{"date":"2026-06-04","open":16785,"high":17290,"low":16785,"close":17050,"volume":7543,"rsi_14":42.12,"sma_20":17520.0,"sma_60":15386.83},{"date":"2026-06-05","open":16935,"high":16935,"low":16065,"close":16250,"volume":5031,"rsi_14":34.8,"sma_20":17436.5,"sma_60":15434.17},{"date":"2026-06-08","open":14690,"high":15290,"low":14360,"close":14600,"volume":9296,"rsi_14":31.67,"sma_20":17278.0,"sma_60":15444.75},{"date":"2026-06-09","open":14800,"high":15515,"low":14735,"close":15360,"volume":5926,"rsi_14":38.64,"sma_20":17156.5,"sma_60":15465.33},{"date":"2026-06-10","open":15065,"high":15790,"low":15000,"close":15360,"volume":6607,"rsi_14":42.39,"sma_20":17009.25,"sma_60":15487.5},{"date":"2026-06-11","open":15010,"high":15440,"low":14625,"close":15420,"volume":1687,"rsi_14":45.56,"sma_20":16903.5,"sma_60":15512.5},{"date":"2026-06-12","open":16560,"high":16645,"low":16010,"close":16555,"volume":6439,"rsi_14":44.07,"sma_20":16832.0,"sma_60":15556.0},{"date":"2026-06-15","open":16795,"high":16870,"low":16560,"close":16705,"volume":7595,"rsi_14":40.98,"sma_20":16756.0,"sma_60":15597.17},{"date":"2026-06-16","open":16970,"high":17350,"low":16840,"close":17195,"volume":12178,"rsi_14":43.34,"sma_20":16755.0,"sma_60":15639.58,"sma_120":14178.79},{"date":"2026-06-17","open":17265,"high":17585,"low":16840,"close":17275,"volume":3481,"rsi_14":43.86,"sma_20":16762.0,"sma_60":15688.25,"sma_120":14241.42},{"date":"2026-06-18","open":17435,"high":17595,"low":16900,"close":16975,"volume":5490,"rsi_14":43.59,"sma_20":16788.5,"sma_60":15727.33,"sma_120":14301.54},{"date":"2026-06-19","open":17280,"high":17470,"low":16355,"close":16685,"volume":7383,"rsi_14":44.03,"sma_20":16821.75,"sma_60":15780.42,"sma_120":14359.88},{"date":"2026-06-22","open":16520,"high":16885,"low":16450,"close":16660,"volume":13065,"rsi_14":43.43,"sma_20":16788.0,"sma_60":15827.08,"sma_120":14416.04},{"date":"2026-06-23","open":16870,"high":17000,"low":15400,"close":15405,"volume":8932,"rsi_14":39.54,"sma_20":16666.75,"sma_60":15848.42,"sma_120":14461.08},{"date":"2026-06-24","open":15360,"high":15620,"low":14900,"close":15350,"volume":1891,"rsi_14":37.94,"sma_20":16531.25,"sma_60":15876.33,"sma_120":14503.83},{"date":"2026-06-25","open":15805,"high":15855,"low":15245,"close":15245,"volume":10377,"rsi_14":42.09,"sma_20":16389.5,"sma_60":15903.0,"sma_120":14546.88},{"date":"2026-06-26","open":15290,"high":15290,"low":13860,"close":14315,"volume":13644,"rsi_14":47.47,"sma_20":16214.25,"sma_60":15923.58,"sma_120":14583.83},{"date":"2026-06-29","open":14340,"high":15150,"low":14340,"close":15010,"volume":8217,"rsi_14":46.86,"sma_20":16091.5,"sma_60":15962.58,"sma_120":14623.75},{"date":"2026-06-30","open":15250,"high":15500,"low":14820,"close":15315,"volume":2210,"rsi_14":49.62,"sma_20":15981.5,"sma_60":15988.25,"sma_120":14666.38},{"date":"2026-07-01","open":15595,"high":16050,"low":15485,"close":15605,"volume":4112,"rsi_14":51.52,"sma_20":15916.75,"sma_60":16031.5,"sma_120":14709.75},{"date":"2026-07-02","open":15030,"high":15140,"low":14275,"close":14275,"volume":3833,"rsi_14":31.9,"sma_20":15778.0,"sma_60":16048.42,"sma_120":14739.54},{"date":"2026-07-03","open":14535,"high":14550,"low":13540,"close":14415,"volume":6265,"rsi_14":31.8,"sma_20":15686.25,"sma_60":16067.75,"sma_120":14767.54},{"date":"2026-07-06","open":14625,"high":14800,"low":13845,"close":14155,"volume":1167,"rsi_14":24.92,"sma_20":15664.0,"sma_60":16081.92,"sma_120":14794.62},{"date":"2026-07-07","open":13965,"high":14000,"low":13135,"close":13495,"volume":2609,"rsi_14":21.54,"sma_20":15570.75,"sma_60":16070.17,"sma_120":14813.71},{"date":"2026-07-08","open":13090,"high":13385,"low":12430,"close":12580,"volume":2594,"rsi_14":19.71,"sma_20":15431.75,"sma_60":16046.67,"sma_120":14821.88},{"date":"2026-07-09","open":12795,"high":13225,"low":12400,"close":12830,"volume":8194,"rsi_14":23.28,"sma_20":15302.25,"sma_60":16022.5,"sma_120":14829.92},{"date":"2026-07-10","open":13235,"high":13765,"low":13210,"close":13430,"volume":1372,"rsi_14":29.27,"sma_20":15146.0,"sma_60":16009.67,"sma_120":14840.25},{"date":"2026-07-13","open":13430,"high":13760,"low":12300,"close":12335,"volume":3577,"rsi_14":29.88,"sma_20":14927.5,"sma_60":15970.42,"sma_120":14840.21},{"date":"2026-07-14","open":12385,"high":12545,"low":11615,"close":12205,"volume":3036,"rsi_14":29.59,"sma_20":14678.0,"sma_60":15928.08,"sma_120":14836.54},{"date":"2026-07-15","open":13000,"high":13535,"low":13000,"close":13385,"volume":11606,"rsi_14":39.41,"sma_20":14483.5,"sma_60":15902.17,"sma_120":14843.17},{"date":"2026-07-16","open":12790,"high":12860,"low":12250,"close":12330,"volume":3400,"rsi_14":38.85,"sma_20":14251.25,"sma_60":15859.67,"sma_120":14839.25},{"date":"2026-07-20","open":11810,"high":12170,"low":11500,"close":11565,"volume":2324,"rsi_14":30.81,"sma_20":13995.25,"sma_60":15803.08,"sma_120":14828.88},{"date":"2026-07-21","open":11570,"high":12025,"low":11295,"close":11940,"volume":6727,"rsi_14":31.34,"sma_20":13759.25,"sma_60":15749.08,"sma_120":14823.83},{"date":"2026-07-22","open":12640,"high":12765,"low":12050,"close":12055,"volume":3183,"rsi_14":29.99,"sma_20":13591.75,"sma_60":15697.25,"sma_120":14820.29},{"date":"2026-07-23","open":12385,"high":12670,"low":12055,"close":12660,"volume":2758,"rsi_14":40.09,"sma_20":13457.25,"sma_60":15653.33,"sma_120":14820.54},{"date":"2026-07-24","open":12495,"high":12495,"low":11570,"close":11595,"volume":6772,"rsi_14":34.45,"sma_20":13274.75,"sma_60":15593.42,"sma_120":14811.58},{"date":"2026-07-27","open":11960,"high":11960,"low":11330,"close":11720,"volume":1902,"rsi_14":36.37,"sma_20":13145.0,"sma_60":15528.67,"sma_120":14802.58},{"date":"2026-07-28","open":10975,"high":10975,"low":10095,"close":10185,"volume":2389,"rsi_14":33.13,"sma_20":12903.75,"sma_60":15438.25,"sma_120":14777.0},{"date":"2026-07-29","open":10290,"high":10355,"low":8630,"close":9335,"volume":13306,"rsi_14":33.35,"sma_20":12604.75,"sma_60":15333.83,"sma_120":14742.83},{"date":"2026-07-30","open":9305,"high":9535,"low":8710,"close":8775,"volume":46198,"rsi_14":29.84,"sma_20":12263.25,"sma_60":15224.5,"sma_120":14704.62},{"date":"2026-07-31","open":10120,"high":10810,"low":10000,"close":10745,"volume":62685,"rsi_14":38.25,"sma_20":12086.75,"sma_60":15128.25,"sma_120":14688.29},{"date":"2026-08-03","open":10580,"high":10845,"low":10365,"close":10615,"volume":9852,"rsi_14":41.78,"sma_20":11896.75,"sma_60":15006.5,"sma_120":14663.21},{"date":"2026-08-04","open":10815,"high":11045,"low":10415,"close":11045,"volume":17359,"rsi_14":44.61,"sma_20":11741.25,"sma_60":14894.42,"sma_120":14639.67},{"date":"2026-08-05","open":11695,"high":11850,"low":11550,"close":11830,"volume":7894,"rsi_14":42.5,"sma_20":11658.0,"sma_60":14795.08,"sma_120":14627.83},{"date":"2026-08-06","open":11600,"high":11745,"low":11120,"close":11215,"volume":1703,"rsi_14":44.38,"sma_20":11589.75,"sma_60":14676.92,"sma_120":14613.79},{"date":"2026-08-07","open":11380,"high":11465,"low":10850,"close":11115,"volume":407,"rsi_14":47.57,"sma_20":11504.0,"sma_60":14569.92,"sma_120":14593.21},{"date":"2026-08-10","open":11215,"high":11555,"low":11195,"close":11555,"volume":8031,"rsi_14":47.94,"sma_20":11410.25,"sma_60":14462.75,"sma_120":14578.92},{"date":"2026-08-11","open":11225,"high":11615,"low":11175,"close":11555,"volume":1137,"rsi_14":47.29,"sma_20":11371.25,"sma_60":14351.58,"sma_120":14564.67},{"date":"2026-08-12","open":11830,"high":12330,"low":11740,"close":12240,"volume":15834,"rsi_14":47.74,"sma_20":11373.0,"sma_60":14268.67,"sma_120":14552.75},{"date":"2026-08-13","open":12640,"high":12830,"low":12525,"close":12595,"volume":3814,"rsi_14":55.83,"sma_20":11333.5,"sma_60":14193.0,"sma_120":14545.25},{"date":"2026-08-14","open":13000,"high":13035,"low":12540,"close":12835,"volume":2287,"rsi_14":56.41,"sma_20":11358.75,"sma_60":14132.83,"sma_120":14533.08},{"date":"2026-08-18","open":13105,"high":13335,"low":12565,"close":12650,"volume":2402,"rsi_14":66.78,"sma_20":11413.0,"sma_60":14076.67,"sma_120":14515.58},{"date":"2026-08-19","open":11790,"high":12315,"low":11790,"close":11965,"volume":1591,"rsi_14":68.31,"sma_20":11414.25,"sma_60":13987.17,"sma_120":14490.38},{"date":"2026-08-20","open":12155,"high":12440,"low":12095,"close":12330,"volume":3377,"rsi_14":75.45,"sma_20":11428.0,"sma_60":13895.5,"sma_120":14467.12},{"date":"2026-08-21","open":11980,"high":12120,"low":11900,"close":12000,"volume":1561,"rsi_14":61.74,"sma_20":11395.0,"sma_60":13794.5,"sma_120":14439.67},{"date":"2026-08-24","open":12060,"high":12195,"low":11930,"close":12035,"volume":417,"rsi_14":63.52,"sma_20":11417.0,"sma_60":13693.75,"sma_120":14408.79},{"date":"2026-08-25","open":11815,"high":12275,"low":11375,"close":12275,"volume":608,"rsi_14":62.15,"sma_20":11444.75,"sma_60":13601.33,"sma_120":14380.62},{"date":"2026-08-26","open":12125,"high":12400,"low":12035,"close":12220,"volume":816,"rsi_14":54.5,"sma_20":11546.5,"sma_60":13513.92,"sma_120":14361.04},{"date":"2026-08-27","open":12610,"high":12650,"low":12350,"close":12620,"volume":3666,"rsi_14":67.07,"sma_20":11710.75,"sma_60":13432.33,"sma_120":14360.92},{"date":"2026-08-28","open":12540,"high":12660,"low":12430,"close":12485,"volume":387,"rsi_14":66.51,"sma_20":11896.25,"sma_60":13358.75,"sma_120":14349.12},{"date":"2026-08-31","open":12170,"high":12452,"low":11895,"close":12430,"volume":399,"rsi_14":61.62,"sma_20":11980.5,"sma_60":13281.75,"sma_120":14334.29},{"date":"2026-09-01","open":12345,"high":12405,"low":12170,"close":12330,"volume":168,"rsi_14":60.03,"sma_20":12066.25,"sma_60":13216.42,"sma_120":14325.29},{"date":"2026-09-02","open":11835,"high":12125,"low":11835,"close":11840,"volume":997,"rsi_14":44.55,"sma_20":12106.0,"sma_60":13170.42,"sma_120":14307.58},{"date":"2026-09-03","open":12045,"high":12045,"low":11590,"close":11795,"volume":582,"rsi_14":38.1,"sma_20":12104.25,"sma_60":13111.0,"sma_120":14288.17},{"date":"2026-09-04","open":11925,"high":12330,"low":11925,"close":12155,"volume":3119,"rsi_14":40.23,"sma_20":12151.25,"sma_60":13057.58,"sma_120":14272.54},{"date":"2026-09-07","open":12740,"high":12775,"low":12650,"close":12735,"volume":6503,"rsi_14":51.1,"sma_20":12232.25,"sma_60":13012.83,"sma_120":14262.67},{"date":"2026-09-08","open":12835,"high":13080,"low":12565,"close":12565,"volume":3601,"rsi_14":58.93,"sma_20":12282.75,"sma_60":12946.33,"sma_120":14251.17},{"date":"2026-09-09","open":12780,"high":13025,"low":12780,"close":12930,"volume":1659,"rsi_14":58.93,"sma_20":12351.5,"sma_60":12883.42,"sma_120":14240.29},{"date":"2026-09-10","open":12860,"high":13125,"low":12695,"close":12935,"volume":2881,"rsi_14":65.4,"sma_20":12386.25,"sma_60":12812.42,"sma_120":14226.0},{"date":"2026-09-11","open":12610,"high":12740,"low":12555,"close":12615,"volume":133,"rsi_14":58.73,"sma_20":12387.25,"sma_60":12734.75,"sma_120":14211.5},{"date":"2026-09-14","open":12300,"high":12465,"low":12240,"close":12240,"volume":3122,"rsi_14":49.49,"sma_20":12357.5,"sma_60":12655.83,"sma_120":14191.58},{"date":"2026-09-15","open":12160,"high":12360,"low":12090,"close":12090,"volume":961,"rsi_14":48.17,"sma_20":12329.5,"sma_60":12579.25,"sma_120":14179.83},{"date":"2026-09-16","open":12105,"high":12400,"low":12090,"close":12395,"volume":215,"rsi_14":46.74,"sma_20":12351.0,"sma_60":12508.17,"sma_120":14167.62},{"date":"2026-09-17","open":12545,"high":12580,"low":12330,"close":12330,"volume":196,"rsi_14":47.71,"sma_20":12351.0,"sma_60":12456.92,"sma_120":14152.67},{"date":"2026-09-18","open":12695,"high":12715,"low":12590,"close":12640,"volume":1937,"rsi_14":52.88,"sma_20":12383.0,"sma_60":12411.75,"sma_120":14144.04},{"date":"2026-09-21","open":12795,"high":12945,"low":12745,"close":12890,"volume":1294,"rsi_14":57.39,"sma_20":12425.75,"sma_60":12372.5,"sma_120":14137.75},{"date":"2026-09-22","open":13235,"high":13400,"low":13015,"close":13055,"volume":3511,"rsi_14":67.53,"sma_20":12464.75,"sma_60":12351.5,"sma_120":14137.54},{"date":"2026-09-23","open":13305,"high":13395,"low":13080,"close":13255,"volume":2540,"rsi_14":70.17,"sma_20":12516.5,"sma_60":12322.25,"sma_120":14142.42},{"date":"2026-09-28","open":13255,"high":13320,"low":12915,"close":12915,"volume":845,"rsi_14":60.56,"sma_20":12531.25,"sma_60":12282.25,"sma_120":14135.25},{"date":"2026-09-29","open":13000,"high":13055,"low":12895,"close":13015,"volume":349,"rsi_14":54.49,"sma_20":12557.75,"sma_60":12239.08,"sma_120":14135.29},{"date":"2026-09-30","open":13135,"high":13220,"low":12970,"close":12970,"volume":1291,"rsi_14":56.76,"sma_20":12584.75,"sma_60":12217.33,"sma_120":14132.88},{"date":"2026-10-01","open":12955,"high":13440,"low":12950,"close":13440,"volume":2110,"rsi_14":58.23,"sma_20":12640.25,"sma_60":12201.08,"sma_120":14134.42},{"date":"2026-10-02","open":13440,"high":13515,"low":13320,"close":13455,"volume":574,"rsi_14":58.36,"sma_20":12721.0,"sma_60":12189.42,"sma_120":14135.67},{"date":"2026-10-06","open":13625,"high":13780,"low":13620,"close":13755,"volume":10785,"rsi_14":68.45,"sma_20":12819.0,"sma_60":12193.75,"sma_120":14131.96},{"date":"2026-10-07","open":13615,"high":13615,"low":13135,"close":13135,"volume":13140,"rsi_14":63.42,"sma_20":12868.0,"sma_60":12203.0,"sma_120":14124.83},{"date":"2026-10-08","open":13085,"high":13180,"low":12865,"close":12950,"volume":249,"rsi_14":62.76,"sma_20":12878.75,"sma_60":12205.0,"sma_120":14113.75},{"date":"2026-10-12","open":12700,"high":12700,"low":12035,"close":12055,"volume":7869,"rsi_14":45.71,"sma_20":12853.25,"sma_60":12182.08,"sma_120":14095.88},{"date":"2026-10-13","open":11600,"high":11635,"low":11135,"close":11485,"volume":4081,"rsi_14":40.54,"sma_20":12781.0,"sma_60":12167.92,"sma_120":14069.17},{"date":"2026-10-14","open":11485,"high":11585,"low":11100,"close":11210,"volume":305,"rsi_14":33.86,"sma_20":12694.75,"sma_60":12151.33,"sma_120":14039.71},{"date":"2026-10-15","open":10500,"high":10570,"low":9930,"close":10100,"volume":2007,"rsi_14":23.63,"sma_20":12569.0,"sma_60":12096.58,"sma_120":13999.38},{"date":"2026-10-16","open":10335,"high":10580,"low":10260,"close":10385,"volume":1446,"rsi_14":25.32,"sma_20":12476.25,"sma_60":12064.17,"sma_120":13961.92},{"date":"2026-10-19","open":10220,"high":10685,"low":10145,"close":10685,"volume":477,"rsi_14":26.68,"sma_20":12406.0,"sma_60":12049.5,"sma_120":13926.29},{"date":"2026-10-20","open":10555,"high":10555,"low":10120,"close":10165,"volume":600,"rsi_14":25.83,"sma_20":12294.5,"sma_60":12019.92,"sma_120":13884.5},{"date":"2026-10-21","open":10420,"high":10590,"low":10360,"close":10420,"volume":2188,"rsi_14":27.8,"sma_20":12199.0,"sma_60":11992.67,"sma_120":13844.96},{"date":"2026-10-22","open":10430,"high":10625,"low":10030,"close":10085,"volume":221,"rsi_14":26.49,"sma_20":12071.25,"sma_60":11949.75,"sma_120":13801.54},{"date":"2026-10-23","open":9572,"high":9900,"low":9311,"close":9900,"volume":297,"rsi_14":19.74,"sma_20":11921.75,"sma_60":11921.5,"sma_120":13757.46}],"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 동학개미","phase":"above-fold","symbol_resolved":true}