{"status":"ok","report":{"price_analysis":{"current":8945.0,"change_1d":0.1,"change_7d":-0.8,"change_30d":-3.0,"high_30d":9515.0,"low_30d":8900.0,"position_in_range":7.0,"support":8961.5,"resistance":9453.5},"summary":"RISE 미국S&P500데일리고정커버드콜(0138T0)은(는) S&P500 10% Daily Fixed Covered Call Index를 추종하는 ETF입니다, 순자산 338억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-104.66)가 시그널선(-79.76)을 하회합니다(데드크로스). 현재가가 SMA20(9189)과 SMA60(9380) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8906~9472 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":21.96969696969697,"macd":-104.66179348868354,"macd_signal":-79.75639337939197,"sma_20":9188.75,"sma_60":9380.033333333333,"bb_upper":9471.608180012528,"bb_lower":8905.891819987472,"atr_14":101.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 147.00, 기관 순매수 2.00만. 30일 누적: 외국인 875.00, 기관 2.85만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":147.0,"institutional_flow":20025.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":733.0,"retail_net":-733.0},{"date":"2026-10-22","foreign_net":-372.0,"institution_net":2009.0,"retail_net":-1637.0},{"date":"2026-10-21","foreign_net":23.0,"institution_net":2677.0,"retail_net":-2700.0},{"date":"2026-10-20","foreign_net":299.0,"institution_net":8439.0,"retail_net":-8738.0},{"date":"2026-10-19","foreign_net":197.0,"institution_net":6167.0,"retail_net":-6364.0},{"date":"2026-10-16","foreign_net":-62.0,"institution_net":4200.0,"retail_net":-4138.0},{"date":"2026-10-15","foreign_net":-90.0,"institution_net":24046.0,"retail_net":-23956.0},{"date":"2026-10-14","foreign_net":262.0,"institution_net":389.0,"retail_net":-651.0},{"date":"2026-10-13","foreign_net":-193.0,"institution_net":2296.0,"retail_net":-2103.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-837.0,"retail_net":837.0},{"date":"2026-10-08","foreign_net":-15.0,"institution_net":-1455.0,"retail_net":1470.0},{"date":"2026-10-07","foreign_net":-28.0,"institution_net":-1704.0,"retail_net":1732.0},{"date":"2026-10-06","foreign_net":-309.0,"institution_net":-6149.0,"retail_net":6458.0},{"date":"2026-10-02","foreign_net":99.0,"institution_net":-9441.0,"retail_net":9342.0},{"date":"2026-10-01","foreign_net":-165.0,"institution_net":-640.0,"retail_net":805.0},{"date":"2026-09-30","foreign_net":114.0,"institution_net":-1287.0,"retail_net":1173.0},{"date":"2026-09-29","foreign_net":-132.0,"institution_net":-865.0,"retail_net":997.0},{"date":"2026-09-28","foreign_net":206.0,"institution_net":5229.0,"retail_net":-5435.0},{"date":"2026-09-23","foreign_net":233.0,"institution_net":4235.0,"retail_net":-4468.0},{"date":"2026-09-22","foreign_net":-211.0,"institution_net":6594.0,"retail_net":-6383.0},{"date":"2026-09-21","foreign_net":-192.0,"institution_net":3033.0,"retail_net":-2841.0},{"date":"2026-09-18","foreign_net":-26.0,"institution_net":2903.0,"retail_net":-2877.0},{"date":"2026-09-17","foreign_net":1221.0,"institution_net":-2950.0,"retail_net":1729.0},{"date":"2026-09-16","foreign_net":-523.0,"institution_net":5304.0,"retail_net":-4781.0},{"date":"2026-09-15","foreign_net":524.0,"institution_net":-1459.0,"retail_net":935.0},{"date":"2026-09-14","foreign_net":-533.0,"institution_net":-1787.0,"retail_net":2320.0},{"date":"2026-09-11","foreign_net":443.0,"institution_net":-4622.0,"retail_net":4179.0},{"date":"2026-09-10","foreign_net":-537.0,"institution_net":-1694.0,"retail_net":2231.0},{"date":"2026-09-09","foreign_net":-472.0,"institution_net":-10230.0,"retail_net":10702.0},{"date":"2026-09-08","foreign_net":1114.0,"institution_net":-4621.0,"retail_net":3507.0}],"periods":{"d1":{"foreign_net":0,"institution_net":733.0,"retail_net":-733.0},"d3":{"foreign_net":-349.0,"institution_net":5419.0,"retail_net":-5070.0},"d7":{"foreign_net":-5.0,"institution_net":48271.0,"retail_net":-48266.0},"d14":{"foreign_net":-189.0,"institution_net":31370.0,"retail_net":-31181.0},"d30":{"foreign_net":875.0,"institution_net":28513.0,"retail_net":-29388.0}}},"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":32,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.0,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.0,"unit":"%","percentile":44,"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 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":8.7685,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":8.77,"summary":"배당수익률 8.77%","metrics":[{"name":"배당수익률","value":8.77,"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":"2026-10-23T23:51:20.793011+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P500 10% Daily Fixed Covered Call Index","issuer":"KB자산운용","category":"","expense_ratio":0.25,"aum":33800000000.0,"aum_display":"338억","dividend_yield":null,"tracking_error":0.22,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZONCOM INC","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"BANK OF AMERICA CO","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"ALPHABET INC","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":8945.0,"change_pct":0.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-12-23","close":9107.2617},{"date":"2025-12-24","close":8966.7305},{"date":"2025-12-26","close":8944.0654},{"date":"2025-12-29","close":8857.8467},{"date":"2025-12-30","close":8889.6104},{"date":"2026-01-02","close":8889.6104},{"date":"2026-01-05","close":8875.9971},{"date":"2026-01-06","close":8939.5283},{"date":"2026-01-07","close":8989.4434},{"date":"2026-01-08","close":8930.4521},{"date":"2026-01-09","close":9016.6709},{"date":"2026-01-12","close":9066.5869},{"date":"2026-01-13","close":9157.3438},{"date":"2026-01-14","close":9170.957},{"date":"2026-01-15","close":9098.3516},{"date":"2026-01-16","close":9189.1074},{"date":"2026-01-19","close":9084.7383},{"date":"2026-01-20","close":9062.0498},{"date":"2026-01-21","close":8980.3691},{"date":"2026-01-22","close":8980.2344},{"date":"2026-01-23","close":9007.2432},{"date":"2026-01-26","close":8845.1943},{"date":"2026-01-27","close":8939.7227},{"date":"2026-01-28","close":8845.1943},{"date":"2026-01-29","close":8847.9219},{"date":"2026-01-30","close":8919.5898},{"date":"2026-02-02","close":8915.0029},{"date":"2026-02-03","close":9052.5801},{"date":"2026-02-04","close":8997.5498},{"date":"2026-02-05","close":9011.3076},{"date":"2026-02-06","close":8942.5186},{"date":"2026-02-09","close":9070.9229},{"date":"2026-02-10","close":9066.3398},{"date":"2026-02-11","close":9029.6514},{"date":"2026-02-12","close":8983.791},{"date":"2026-02-13","close":8818.6992},{"date":"2026-02-19","close":8928.7617},{"date":"2026-02-20","close":8928.7617},{"date":"2026-02-23","close":8859.9727},{"date":"2026-02-24","close":8869.1455},{"date":"2026-02-25","close":8841.6289},{"date":"2026-02-26","close":8862.002},{"date":"2026-02-27","close":8848.1113},{"date":"2026-03-03","close":8954.6045},{"date":"2026-03-04","close":8987.0146},{"date":"2026-03-05","close":9024.0557},{"date":"2026-03-06","close":9037.9443},{"date":"2026-03-09","close":8889.7812},{"date":"2026-03-10","close":8954.6045},{"date":"2026-03-11","close":8936.084},{"date":"2026-03-12","close":8940.7129},{"date":"2026-03-13","close":8987.0146},{"date":"2026-03-16","close":8977.7549},{"date":"2026-03-17","close":8963.8643},{"date":"2026-03-18","close":9019.4258},{"date":"2026-03-19","close":8917.5635},{"date":"2026-03-20","close":8912.9336},{"date":"2026-03-23","close":8772.4268},{"date":"2026-03-24","close":8772.4268},{"date":"2026-03-25","close":8845.9131},{"date":"2026-03-26","close":8841.3184},{"date":"2026-03-27","close":8809.1689},{"date":"2026-03-30","close":8654.7695},{"date":"2026-03-31","close":8766.3828},{"date":"2026-04-01","close":8817.541},{"date":"2026-04-02","close":8803.5879},{"date":"2026-04-03","close":9024.0566},{"date":"2026-04-06","close":8854.7441},{"date":"2026-04-07","close":8859.3955},{"date":"2026-04-08","close":8929.1553},{"date":"2026-04-09","close":8924.5049},{"date":"2026-04-10","close":9003.5635},{"date":"2026-04-13","close":9003.5635},{"date":"2026-04-14","close":9095.8408},{"date":"2026-04-15","close":9142.9209},{"date":"2026-04-16","close":9199.418},{"date":"2026-04-17","close":9260.6201},{"date":"2026-04-20","close":9270.0361},{"date":"2026-04-21","close":9298.2852},{"date":"2026-04-22","close":9312.4092},{"date":"2026-04-23","close":9340.6562},{"date":"2026-04-24","close":9368.9053},{"date":"2026-04-27","close":9368.9053},{"date":"2026-04-28","close":9368.9053},{"date":"2026-04-29","close":9392.4443},{"date":"2026-04-30","close":9397.1533},{"date":"2026-05-04","close":9425.4004},{"date":"2026-05-06","close":9430.1094},{"date":"2026-05-07","close":9514.8525},{"date":"2026-05-08","close":9627.8438},{"date":"2026-05-11","close":9684.3408},{"date":"2026-05-12","close":9773.792},{"date":"2026-05-13","close":9830.2871},{"date":"2026-05-14","close":9880.9844},{"date":"2026-05-15","close":9933.5928},{"date":"2026-05-18","close":9804.4609},{"date":"2026-05-19","close":9876.2012},{"date":"2026-05-20","close":9871.4189},{"date":"2026-05-21","close":9947.9414},{"date":"2026-05-22","close":10043.5957},{"date":"2026-05-26","close":10067.5078},{"date":"2026-05-27","close":10043.5957},{"date":"2026-05-28","close":10034.0293},{"date":"2026-05-29","close":10110.5527},{"date":"2026-06-01","close":10163.1621},{"date":"2026-06-02","close":10220.5537},{"date":"2026-06-04","close":10234.9004},{"date":"2026-06-05","close":10340.1201},{"date":"2026-06-08","close":10187.0742},{"date":"2026-06-09","close":9995.7695},{"date":"2026-06-10","close":10000.5508},{"date":"2026-06-11","close":9938.376},{"date":"2026-06-12","close":10005.0762},{"date":"2026-06-15","close":10038.9102},{"date":"2026-06-16","close":10125.9102},{"date":"2026-06-17","close":10111.4111},{"date":"2026-06-18","close":10101.7441},{"date":"2026-06-19","close":10111.4102},{"date":"2026-06-22","close":10145.2451},{"date":"2026-06-23","close":10101.7441},{"date":"2026-06-24","close":10116.2441},{"date":"2026-06-25","close":10150.0781},{"date":"2026-06-26","close":9990.5771},{"date":"2026-06-29","close":10082.4111},{"date":"2026-06-30","close":10222.5781},{"date":"2026-07-01","close":10328.9121},{"date":"2026-07-02","close":10304.7461},{"date":"2026-07-03","close":10208.0781},{"date":"2026-07-06","close":10222.5781},{"date":"2026-07-07","close":10179.0771},{"date":"2026-07-08","close":10005.0762},{"date":"2026-07-09","close":10063.0771},{"date":"2026-07-10","close":10058.2432},{"date":"2026-07-13","close":10082.4111},{"date":"2026-07-14","close":9998.1123},{"date":"2026-07-15","close":10003.0137},{"date":"2026-07-16","close":9983.4102},{"date":"2026-07-20","close":9811.874},{"date":"2026-07-21","close":9811.874},{"date":"2026-07-22","close":9865.7842},{"date":"2026-07-23","close":9772.665},{"date":"2026-07-24","close":9645.2383},{"date":"2026-07-27","close":9777.5664},{"date":"2026-07-28","close":9620.7334},{"date":"2026-07-29","close":9542.3164},{"date":"2026-07-30","close":9390.3848},{"date":"2026-07-31","close":9488.4053},{"date":"2026-08-03","close":9591.3271},{"date":"2026-08-04","close":9694.249},{"date":"2026-08-05","close":9821.6748},{"date":"2026-08-06","close":9748.1602},{"date":"2026-08-07","close":9713.8525},{"date":"2026-08-10","close":9841.2793},{"date":"2026-08-11","close":9748.1602},{"date":"2026-08-12","close":9757.9619},{"date":"2026-08-13","close":9741.0986},{"date":"2026-08-14","close":9785.7373},{"date":"2026-08-18","close":9676.6211},{"date":"2026-08-19","close":9547.665},{"date":"2026-08-20","close":9582.3838},{"date":"2026-08-21","close":9468.3086},{"date":"2026-08-24","close":9398.8701},{"date":"2026-08-25","close":9423.6699},{"date":"2026-08-26","close":9423.6699},{"date":"2026-08-27","close":9423.6699},{"date":"2026-08-28","close":9433.5898},{"date":"2026-08-31","close":9379.0312},{"date":"2026-09-01","close":9374.0713},{"date":"2026-09-02","close":9284.7949},{"date":"2026-09-03","close":9264.9551},{"date":"2026-09-04","close":9339.3525},{"date":"2026-09-07","close":9255.0352},{"date":"2026-09-08","close":9215.3574},{"date":"2026-09-09","close":9136.0},{"date":"2026-09-10","close":9116.1602},{"date":"2026-09-11","close":9136.0},{"date":"2026-09-14","close":9025.7139},{"date":"2026-09-15","close":9080.1758},{"date":"2026-09-16","close":9154.4404},{"date":"2026-09-17","close":9268.3145},{"date":"2026-09-18","close":9302.9717},{"date":"2026-09-21","close":9347.5303},{"date":"2026-09-22","close":9253.4609},{"date":"2026-09-23","close":9258.4121},{"date":"2026-09-28","close":9238.6084},{"date":"2026-09-29","close":9169.2939},{"date":"2026-09-30","close":9134.6367},{"date":"2026-10-01","close":9223.7549},{"date":"2026-10-02","close":9159.3916},{"date":"2026-10-06","close":9218.8037},{"date":"2026-10-07","close":9218.8037},{"date":"2026-10-08","close":9169.2939},{"date":"2026-10-12","close":9199.0},{"date":"2026-10-13","close":9199.0},{"date":"2026-10-14","close":9175.0},{"date":"2026-10-15","close":9080.0},{"date":"2026-10-16","close":9095.0},{"date":"2026-10-19","close":9020.0},{"date":"2026-10-20","close":8980.0},{"date":"2026-10-21","close":9010.0},{"date":"2026-10-22","close":8935.0},{"date":"2026-10-23","close":8915.0}],"chart_data":[{"date":"2025-12-23","open":9112,"high":9125,"low":9103,"close":9107,"volume":532314},{"date":"2025-12-24","open":9157,"high":9157,"low":8953,"close":8967,"volume":611470},{"date":"2025-12-26","open":8967,"high":9030,"low":8844,"close":8944,"volume":445585},{"date":"2025-12-29","open":8940,"high":8940,"low":8858,"close":8858,"volume":425871},{"date":"2025-12-30","open":8822,"high":8890,"low":8822,"close":8890,"volume":283964},{"date":"2026-01-02","open":8844,"high":8894,"low":8822,"close":8890,"volume":403612},{"date":"2026-01-05","open":8899,"high":8903,"low":8867,"close":8876,"volume":419577},{"date":"2026-01-06","open":8881,"high":8955,"low":8876,"close":8940,"volume":372396},{"date":"2026-01-07","open":9112,"high":9112,"low":8976,"close":8989,"volume":315803},{"date":"2026-01-08","open":8989,"high":8989,"low":8921,"close":8930,"volume":406816},{"date":"2026-01-09","open":8967,"high":9017,"low":8962,"close":9017,"volume":292409},{"date":"2026-01-12","open":9026,"high":9098,"low":9026,"close":9067,"volume":376200},{"date":"2026-01-13","open":9135,"high":9171,"low":9085,"close":9157,"volume":357043},{"date":"2026-01-14","open":9166,"high":9216,"low":9166,"close":9171,"volume":295814,"rsi_14":53.8},{"date":"2026-01-15","open":9067,"high":9126,"low":9067,"close":9098,"volume":307146,"rsi_14":48.85},{"date":"2026-01-16","open":9139,"high":9189,"low":9121,"close":9189,"volume":305097,"rsi_14":64.42},{"date":"2026-01-19","open":9375,"high":9380,"low":9067,"close":9085,"volume":408706,"rsi_14":58.01},{"date":"2026-01-20","open":9085,"high":9098,"low":9039,"close":9062,"volume":357022,"rsi_14":63.64},{"date":"2026-01-21","open":8958,"high":9058,"low":8949,"close":8980,"volume":422123,"rsi_14":55.68},{"date":"2026-01-22","open":8949,"high":9009,"low":8949,"close":8980,"volume":388715,"rsi_14":59.37,"sma_20":9565.19},{"date":"2026-01-23","open":9007,"high":9025,"low":8980,"close":9007,"volume":337280,"rsi_14":61.54,"sma_20":9563.26},{"date":"2026-01-26","open":8958,"high":8958,"low":8773,"close":8845,"volume":470465,"rsi_14":48.85,"sma_20":9560.13},{"date":"2026-01-27","open":8890,"high":8940,"low":8890,"close":8940,"volume":340834,"rsi_14":51.1,"sma_20":9563.26},{"date":"2026-01-28","open":8935,"high":8935,"low":8814,"close":8845,"volume":365125,"rsi_14":49.36,"sma_20":9566.39},{"date":"2026-01-29","open":8848,"high":8857,"low":8793,"close":8848,"volume":356552,"rsi_14":41.1,"sma_20":9563.02},{"date":"2026-01-30","open":8920,"high":8924,"low":8883,"close":8920,"volume":342006,"rsi_14":38.22,"sma_20":9559.65},{"date":"2026-02-02","open":8920,"high":9016,"low":8874,"close":8915,"volume":68740,"rsi_14":32.04,"sma_20":9556.76},{"date":"2026-02-03","open":9062,"high":9066,"low":9020,"close":9053,"volume":71795,"rsi_14":39.91,"sma_20":9557.72},{"date":"2026-02-04","open":8883,"high":9007,"low":8883,"close":8998,"volume":63777,"rsi_14":40.61,"sma_20":9553.15},{"date":"2026-02-05","open":9043,"high":9043,"low":8988,"close":9011,"volume":42776,"rsi_14":35.85,"sma_20":9552.43},{"date":"2026-02-06","open":8791,"high":8944,"low":8791,"close":8943,"volume":63683,"rsi_14":37.25,"sma_20":9543.52},{"date":"2026-02-09","open":8965,"high":9103,"low":8965,"close":9071,"volume":66487,"rsi_14":45.81,"sma_20":9538.71},{"date":"2026-02-10","open":9098,"high":9098,"low":9043,"close":9066,"volume":23741,"rsi_14":49.52,"sma_20":9528.83},{"date":"2026-02-11","open":9066,"high":9071,"low":9030,"close":9030,"volume":30501,"rsi_14":43.56,"sma_20":9516.32},{"date":"2026-02-12","open":9117,"high":9117,"low":8952,"close":8984,"volume":48562,"rsi_14":39.81,"sma_20":9505.24},{"date":"2026-02-13","open":8906,"high":8906,"low":8796,"close":8819,"volume":106900,"rsi_14":39.81,"sma_20":9480.69},{"date":"2026-02-19","open":8910,"high":8952,"low":8910,"close":8929,"volume":21515,"rsi_14":40.67,"sma_20":9467.45},{"date":"2026-02-20","open":9011,"high":9011,"low":8901,"close":8929,"volume":50412,"rsi_14":45.21,"sma_20":9455.41},{"date":"2026-02-23","open":8929,"high":8929,"low":8837,"close":8860,"volume":73124,"rsi_14":46.45,"sma_20":9444.09},{"date":"2026-02-24","open":8759,"high":8901,"low":8759,"close":8869,"volume":45359,"rsi_14":47.03,"sma_20":9429.41},{"date":"2026-02-25","open":8956,"high":8956,"low":8805,"close":8842,"volume":46787,"rsi_14":45.79,"sma_20":9411.83},{"date":"2026-02-26","open":8927,"high":8927,"low":8816,"close":8862,"volume":50302,"rsi_14":32.76,"sma_20":9399.56},{"date":"2026-02-27","open":9098,"high":9098,"low":8806,"close":8848,"volume":54863,"rsi_14":34.55,"sma_20":9381.5},{"date":"2026-03-03","open":8671,"high":8999,"low":8671,"close":8955,"volume":66453,"rsi_14":51.74,"sma_20":9383.38},{"date":"2026-03-04","open":8583,"high":9029,"low":8583,"close":8987,"volume":97034,"rsi_14":56.9,"sma_20":9391.75},{"date":"2026-03-05","open":9047,"high":9047,"low":8982,"close":9024,"volume":50885,"rsi_14":52.56,"sma_20":9402.1},{"date":"2026-03-06","open":9048,"high":9066,"low":9010,"close":9038,"volume":38024,"rsi_14":53.5,"sma_20":9413.38},{"date":"2026-03-09","open":8866,"high":8905,"low":8826,"close":8890,"volume":58435,"rsi_14":47.58,"sma_20":9409.59},{"date":"2026-03-10","open":8935,"high":8962,"low":8893,"close":8955,"volume":20107,"rsi_14":53.04,"sma_20":9412.19},{"date":"2026-03-11","open":9038,"high":9038,"low":8931,"close":8936,"volume":21902,"rsi_14":61.63,"sma_20":9413.02},{"date":"2026-03-12","open":9030,"high":9030,"low":8909,"close":8941,"volume":18673,"rsi_14":56.54,"sma_20":9417.72},{"date":"2026-03-13","open":8936,"high":8992,"low":8909,"close":8987,"volume":67731,"rsi_14":58.97,"sma_20":9418.15},{"date":"2026-03-16","open":9048,"high":9048,"low":8926,"close":8978,"volume":22354,"rsi_14":63.42,"sma_20":9418.29},{"date":"2026-03-17","open":8921,"high":8992,"low":8921,"close":8964,"volume":34174,"rsi_14":61.86,"sma_20":9419.62},{"date":"2026-03-18","open":8992,"high":9019,"low":8968,"close":9019,"volume":33779,"rsi_14":66.62,"sma_20":9426.35},{"date":"2026-03-19","open":8941,"high":8964,"low":8918,"close":8918,"volume":25808,"rsi_14":63.54,"sma_20":9436.3},{"date":"2026-03-20","open":8916,"high":8935,"low":8847,"close":8913,"volume":69335,"rsi_14":64.35,"sma_20":9440.31},{"date":"2026-03-23","open":8809,"high":8809,"low":8707,"close":8772,"volume":45759,"rsi_14":41.05,"sma_20":9440.61},{"date":"2026-03-24","open":8832,"high":8832,"low":8734,"close":8772,"volume":12364,"rsi_14":37.9,"sma_20":9444.52},{"date":"2026-03-25","open":8923,"high":8923,"low":8777,"close":8846,"volume":12973,"rsi_14":41.42,"sma_20":9451.82,"sma_60":9482.14},{"date":"2026-03-26","open":8951,"high":8951,"low":8841,"close":8841,"volume":14058,"rsi_14":40.0,"sma_20":9460.41,"sma_60":9478.5},{"date":"2026-03-27","open":8842,"high":8842,"low":8745,"close":8809,"volume":22177,"rsi_14":49.12,"sma_20":9470.59,"sma_60":9476.76},{"date":"2026-03-30","open":8719,"high":8719,"low":8585,"close":8655,"volume":28658,"rsi_14":30.35,"sma_20":9473.07,"sma_60":9472.61},{"date":"2026-03-31","open":8649,"high":8779,"low":8616,"close":8766,"volume":15856,"rsi_14":42.69,"sma_20":9466.68,"sma_60":9472.15},{"date":"2026-04-01","open":8803,"high":8837,"low":8798,"close":8818,"volume":12499,"rsi_14":46.24,"sma_20":9461.3,"sma_60":9472.02},{"date":"2026-04-02","open":8977,"high":8977,"low":8799,"close":8804,"volume":17729,"rsi_14":41.71,"sma_20":9453.13,"sma_60":9471.63},{"date":"2026-04-03","open":8990,"high":9104,"low":8990,"close":9024,"volume":19775,"rsi_14":45.71,"sma_20":9446.59,"sma_60":9472.24},{"date":"2026-04-06","open":8893,"high":8893,"low":8837,"close":8855,"volume":25026,"rsi_14":33.86,"sma_20":9433.51,"sma_60":9466.94},{"date":"2026-04-07","open":8934,"high":8934,"low":8837,"close":8859,"volume":14298,"rsi_14":30.24,"sma_20":9417.17,"sma_60":9460.84},{"date":"2026-04-08","open":8953,"high":8953,"low":8879,"close":8929,"volume":42775,"rsi_14":38.88,"sma_20":9405.48,"sma_60":9456.98},{"date":"2026-04-09","open":8953,"high":8957,"low":8910,"close":8925,"volume":25329,"rsi_14":38.85,"sma_20":9393.33,"sma_60":9451.52},{"date":"2026-04-10","open":8928,"high":9007,"low":8928,"close":9004,"volume":26184,"rsi_14":46.99,"sma_20":9382.82,"sma_60":9446.56},{"date":"2026-04-13","open":9004,"high":9079,"low":8920,"close":9004,"volume":38365,"rsi_14":46.99,"sma_20":9372.83,"sma_60":9439.98},{"date":"2026-04-14","open":9134,"high":9134,"low":9069,"close":9096,"volume":19272,"rsi_14":47.77,"sma_20":9368.17,"sma_60":9434.7},{"date":"2026-04-15","open":9364,"high":9364,"low":9099,"close":9143,"volume":41728,"rsi_14":50.45,"sma_20":9363.03,"sma_60":9431.54},{"date":"2026-04-16","open":9312,"high":9312,"low":9086,"close":9199,"volume":47690,"rsi_14":54.87,"sma_20":9366.23,"sma_60":9427.74},{"date":"2026-04-17","open":9236,"high":9274,"low":9236,"close":9261,"volume":47221,"rsi_14":67.64,"sma_20":9372.79,"sma_60":9426.85},{"date":"2026-04-20","open":9274,"high":9481,"low":9246,"close":9270,"volume":44409,"rsi_14":63.39,"sma_20":9383.57,"sma_60":9426.53},{"date":"2026-04-21","open":9271,"high":9303,"low":9266,"close":9298,"volume":50318,"rsi_14":62.25,"sma_20":9395.74,"sma_60":9428.12},{"date":"2026-04-22","open":9337,"high":9337,"low":9288,"close":9312,"volume":26149,"rsi_14":64.14,"sma_20":9404.8,"sma_60":9428.67},{"date":"2026-04-23","open":9322,"high":9341,"low":9317,"close":9341,"volume":30276,"rsi_14":63.38,"sma_20":9415.45,"sma_60":9429.23},{"date":"2026-04-24","open":9341,"high":9369,"low":9341,"close":9369,"volume":27687,"rsi_14":99.26,"sma_20":9429.34,"sma_60":9433.16},{"date":"2026-04-27","open":9327,"high":9398,"low":9327,"close":9369,"volume":56995,"rsi_14":99.25,"sma_20":9451.66,"sma_60":9435.41},{"date":"2026-04-28","open":9585,"high":9585,"low":9365,"close":9369,"volume":41412,"rsi_14":99.13,"sma_20":9467.95,"sma_60":9439.34},{"date":"2026-04-29","open":9360,"high":9392,"low":9336,"close":9392,"volume":27270,"rsi_14":100.0,"sma_20":9482.83,"sma_60":9445.29},{"date":"2026-04-30","open":9411,"high":9459,"low":9373,"close":9397,"volume":49780,"rsi_14":100.0,"sma_20":9498.74,"sma_60":9451.33},{"date":"2026-05-04","open":9397,"high":9467,"low":9397,"close":9425,"volume":47148,"rsi_14":100.0,"sma_20":9513.8,"sma_60":9457.92},{"date":"2026-05-06","open":9463,"high":9472,"low":9006,"close":9430,"volume":71734,"rsi_14":100.0,"sma_20":9543.5,"sma_60":9462.2},{"date":"2026-05-07","open":9411,"high":9515,"low":9411,"close":9515,"volume":52777,"rsi_14":100.0,"sma_20":9577.35,"sma_60":9468.9},{"date":"2026-05-08","open":9538,"high":9628,"low":9515,"close":9628,"volume":46000,"rsi_14":100.0,"sma_20":9613.45,"sma_60":9477.32},{"date":"2026-05-11","open":9629,"high":9699,"low":9624,"close":9684,"volume":108117,"rsi_14":100.0,"sma_20":9652.65,"sma_60":9487.9},{"date":"2026-05-12","open":9708,"high":9784,"low":9690,"close":9774,"volume":66362,"rsi_14":100.0,"sma_20":9692.35,"sma_60":9497.77},{"date":"2026-05-13","open":9791,"high":9867,"low":9773,"close":9830,"volume":152961,"rsi_14":100.0,"sma_20":9735.05,"sma_60":9508.72},{"date":"2026-05-14","open":9881,"high":9901,"low":9834,"close":9881,"volume":72778,"rsi_14":100.0,"sma_20":9775.6,"sma_60":9521.13},{"date":"2026-05-15","open":9951,"high":9981,"low":9914,"close":9934,"volume":45722,"rsi_14":100.0,"sma_20":9816.4,"sma_60":9535.26},{"date":"2026-05-18","open":9857,"high":9857,"low":9795,"close":9804,"volume":63172,"rsi_14":81.31,"sma_20":9847.6,"sma_60":9550.04},{"date":"2026-05-19","open":9839,"high":9886,"low":9815,"close":9876,"volume":46031,"rsi_14":83.06,"sma_20":9879.3,"sma_60":9564.13},{"date":"2026-05-20","open":9881,"high":9891,"low":9805,"close":9871,"volume":34710,"rsi_14":82.54,"sma_20":9910.25,"sma_60":9578.14},{"date":"2026-05-21","open":9872,"high":9953,"low":9830,"close":9948,"volume":49974,"rsi_14":83.65,"sma_20":9943.75,"sma_60":9594.67},{"date":"2026-05-22","open":9972,"high":10078,"low":9943,"close":10044,"volume":59554,"rsi_14":85.28,"sma_20":9981.45,"sma_60":9612.69},{"date":"2026-05-26","open":10043,"high":10134,"low":10043,"close":10068,"volume":82416,"rsi_14":85.21,"sma_20":10018.95,"sma_60":9631.6},{"date":"2026-05-27","open":10087,"high":10087,"low":9997,"close":10044,"volume":73599,"rsi_14":82.92,"sma_20":10053.75,"sma_60":9651.23},{"date":"2026-05-28","open":10044,"high":10074,"low":10006,"close":10034,"volume":81973,"rsi_14":80.27,"sma_20":10088.05,"sma_60":9670.92},{"date":"2026-05-29","open":10033,"high":10116,"low":10033,"close":10111,"volume":46040,"rsi_14":79.41,"sma_20":10126.35,"sma_60":9687.0},{"date":"2026-06-01","open":10177,"high":10249,"low":10134,"close":10163,"volume":90630,"rsi_14":79.31,"sma_20":10166.1,"sma_60":9703.41},{"date":"2026-06-02","open":10162,"high":10224,"low":10148,"close":10221,"volume":55164,"rsi_14":78.49,"sma_20":10208.6,"sma_60":9720.16},{"date":"2026-06-04","open":10235,"high":10235,"low":10168,"close":10235,"volume":90320,"rsi_14":77.2,"sma_20":10250.35,"sma_60":9736.91},{"date":"2026-06-05","open":10293,"high":10388,"low":10259,"close":10340,"volume":95110,"rsi_14":78.86,"sma_20":10297.3,"sma_60":9758.1},{"date":"2026-06-08","open":10187,"high":10235,"low":10158,"close":10187,"volume":104150,"rsi_14":64.15,"sma_20":10331.95,"sma_60":9775.49},{"date":"2026-06-09","open":10224,"high":10224,"low":9971,"close":9996,"volume":154001,"rsi_14":60.0,"sma_20":10350.85,"sma_60":9789.93},{"date":"2026-06-10","open":9986,"high":10005,"low":9909,"close":10001,"volume":46217,"rsi_14":57.0,"sma_20":10367.1,"sma_60":9804.36},{"date":"2026-06-11","open":9906,"high":9938,"low":9791,"close":9938,"volume":87693,"rsi_14":53.57,"sma_20":10375.55,"sma_60":9816.91},{"date":"2026-06-12","open":10018,"high":10038,"low":9975,"close":10005,"volume":47238,"rsi_14":52.9,"sma_20":10384.25,"sma_60":9830.71},{"date":"2026-06-15","open":10039,"high":10074,"low":10014,"close":10039,"volume":113755,"rsi_14":49.56,"sma_20":10392.25,"sma_60":9845.34},{"date":"2026-06-16","open":10111,"high":10165,"low":10106,"close":10126,"volume":64670,"rsi_14":52.95,"sma_20":10402.0,"sma_60":9860.48},{"date":"2026-06-17","open":10106,"high":10131,"low":10079,"close":10111,"volume":45772,"rsi_14":53.5,"sma_20":10417.7,"sma_60":9877.18},{"date":"2026-06-18","open":10084,"high":10122,"low":10011,"close":10102,"volume":55900,"rsi_14":53.5,"sma_20":10429.2,"sma_60":9893.76},{"date":"2026-06-19","open":10170,"high":10189,"low":10101,"close":10111,"volume":53522,"rsi_14":49.83,"sma_20":10441.45,"sma_60":9911.76},{"date":"2026-06-22","open":10110,"high":10156,"low":10082,"close":10145,"volume":84534,"rsi_14":48.73,"sma_20":10451.5,"sma_60":9930.33},{"date":"2026-06-23","open":10102,"high":10243,"low":9571,"close":10102,"volume":68698,"rsi_14":42.56,"sma_20":10454.35,"sma_60":9946.87,"sma_120":9714.5},{"date":"2026-06-24","open":10087,"high":10116,"low":10044,"close":10116,"volume":26852,"rsi_14":42.62,"sma_20":10456.7,"sma_60":9963.7,"sma_120":9721.1},{"date":"2026-06-25","open":10173,"high":10173,"low":10110,"close":10150,"volume":34291,"rsi_14":37.18,"sma_20":10462.05,"sma_60":9981.71,"sma_120":9729.24},{"date":"2026-06-26","open":10130,"high":10140,"low":9956,"close":9991,"volume":45815,"rsi_14":36.85,"sma_20":10459.65,"sma_60":9999.79,"sma_120":9736.2},{"date":"2026-06-29","open":9991,"high":10100,"low":9991,"close":10082,"volume":27363,"rsi_14":56.29,"sma_20":10458.0,"sma_60":10017.43,"sma_120":9744.79},{"date":"2026-06-30","open":10208,"high":10237,"low":10188,"close":10223,"volume":20873,"rsi_14":63.71,"sma_20":10460.9,"sma_60":10036.61,"sma_120":9754.32},{"date":"2026-07-01","open":10232,"high":10358,"low":10232,"close":10329,"volume":38167,"rsi_14":72.99,"sma_20":10466.3,"sma_60":10057.88,"sma_120":9764.75},{"date":"2026-07-02","open":10329,"high":10363,"low":10291,"close":10305,"volume":44765,"rsi_14":68.67,"sma_20":10469.75,"sma_60":10077.97,"sma_120":9775.11},{"date":"2026-07-03","open":10198,"high":10319,"low":10198,"close":10208,"volume":33270,"rsi_14":59.78,"sma_20":10462.75,"sma_60":10101.18,"sma_120":9784.06},{"date":"2026-07-06","open":10266,"high":10281,"low":10203,"close":10223,"volume":28180,"rsi_14":56.1,"sma_20":10464.4,"sma_60":10124.57,"sma_120":9792.7},{"date":"2026-07-07","open":10345,"high":10345,"low":10171,"close":10179,"volume":21332,"rsi_14":54.12,"sma_20":10473.7,"sma_60":10146.0,"sma_120":9801.49},{"date":"2026-07-08","open":10177,"high":10177,"low":10005,"close":10005,"volume":41792,"rsi_14":45.1,"sma_20":10473.75,"sma_60":10164.5,"sma_120":9808.01},{"date":"2026-07-09","open":10006,"high":10063,"low":9956,"close":10063,"volume":18537,"rsi_14":47.66,"sma_20":10480.0,"sma_60":10182.63,"sma_120":9814.59},{"date":"2026-07-10","open":10063,"high":10146,"low":10048,"close":10058,"volume":19832,"rsi_14":45.67,"sma_20":10482.75,"sma_60":10200.68,"sma_120":9820.33},{"date":"2026-07-13","open":10057,"high":10120,"low":10043,"close":10082,"volume":110008,"rsi_14":42.79,"sma_20":10478.0,"sma_60":10215.28,"sma_120":9824.99},{"date":"2026-07-14","open":10105,"high":10105,"low":9865,"close":9998,"volume":50021,"rsi_14":38.82,"sma_20":10464.25,"sma_60":10227.55,"sma_120":9829.54},{"date":"2026-07-15","open":9948,"high":10027,"low":9948,"close":10003,"volume":33158,"rsi_14":37.23,"sma_20":10451.5,"sma_60":10238.93,"sma_120":9833.34},{"date":"2026-07-16","open":10003,"high":10017,"low":9958,"close":9983,"volume":30088,"rsi_14":42.57,"sma_20":10438.25,"sma_60":10248.92,"sma_120":9837.88},{"date":"2026-07-20","open":9974,"high":9974,"low":9787,"close":9812,"volume":42612,"rsi_14":30.73,"sma_20":10415.75,"sma_60":10255.82,"sma_120":9841.17},{"date":"2026-07-21","open":9812,"high":9827,"low":9754,"close":9812,"volume":35846,"rsi_14":20.11,"sma_20":10391.5,"sma_60":10262.25,"sma_120":9845.18},{"date":"2026-07-22","open":9984,"high":9984,"low":9837,"close":9866,"volume":28444,"rsi_14":15.17,"sma_20":10372.25,"sma_60":10269.35,"sma_120":9849.01},{"date":"2026-07-23","open":9866,"high":9866,"low":9749,"close":9773,"volume":27766,"rsi_14":14.06,"sma_20":10347.5,"sma_60":10274.38,"sma_120":9851.81},{"date":"2026-07-24","open":9772,"high":9772,"low":9635,"close":9645,"volume":28608,"rsi_14":13.64,"sma_20":10314.5,"sma_60":10276.77,"sma_120":9854.96},{"date":"2026-07-27","open":9660,"high":9778,"low":9646,"close":9778,"volume":37351,"rsi_14":22.97,"sma_20":10296.5,"sma_60":10281.4,"sma_120":9858.4},{"date":"2026-07-28","open":9787,"high":9787,"low":9606,"close":9621,"volume":26578,"rsi_14":20.82,"sma_20":10265.75,"sma_60":10283.37,"sma_120":9861.35},{"date":"2026-07-29","open":9621,"high":9679,"low":9479,"close":9542,"volume":50596,"rsi_14":22.67,"sma_20":10223.75,"sma_60":10283.58,"sma_120":9864.44},{"date":"2026-07-30","open":9536,"high":9536,"low":9380,"close":9390,"volume":27785,"rsi_14":15.98,"sma_20":10168.5,"sma_60":10281.13,"sma_120":9866.23},{"date":"2026-07-31","open":9703,"high":9703,"low":9473,"close":9488,"volume":30149,"rsi_14":22.43,"sma_20":10119.5,"sma_60":10279.87,"sma_120":9868.9},{"date":"2026-08-03","open":9489,"high":9591,"low":9489,"close":9591,"volume":32698,"rsi_14":30.65,"sma_20":10080.75,"sma_60":10280.27,"sma_120":9871.23},{"date":"2026-08-04","open":9636,"high":9694,"low":9616,"close":9694,"volume":33858,"rsi_14":38.26,"sma_20":10046.5,"sma_60":10280.95,"sma_120":9874.93},{"date":"2026-08-05","open":9719,"high":9881,"low":9719,"close":9822,"volume":41541,"rsi_14":43.6,"sma_20":10021.0,"sma_60":10281.85,"sma_120":9879.58},{"date":"2026-08-06","open":9850,"high":9850,"low":9703,"close":9748,"volume":32909,"rsi_14":42.0,"sma_20":10000.75,"sma_60":10280.53,"sma_120":9884.22},{"date":"2026-08-07","open":9837,"high":9842,"low":9701,"close":9714,"volume":28504,"rsi_14":46.32,"sma_20":9968.75,"sma_60":10181.15,"sma_120":9837.2},{"date":"2026-08-10","open":9782,"high":9845,"low":9723,"close":9841,"volume":26776,"rsi_14":51.01,"sma_20":9957.5,"sma_60":10181.17,"sma_120":9841.54},{"date":"2026-08-11","open":9841,"high":9841,"low":9718,"close":9748,"volume":43239,"rsi_14":46.08,"sma_20":9940.25,"sma_60":10178.8,"sma_120":9845.42},{"date":"2026-08-12","open":9811,"high":9811,"low":9693,"close":9758,"volume":104286,"rsi_14":49.48,"sma_20":9928.0,"sma_60":10175.68,"sma_120":9849.77},{"date":"2026-08-13","open":9875,"high":9880,"low":9706,"close":9741,"volume":35352,"rsi_14":49.3,"sma_20":9903.0,"sma_60":10170.62,"sma_120":9853.49},{"date":"2026-08-14","open":9900,"high":9900,"low":9756,"close":9786,"volume":46960,"rsi_14":50.24,"sma_20":9789.45,"sma_60":10054.8,"sma_120":9799.53},{"date":"2026-08-18","open":9891,"high":9891,"low":9658,"close":9677,"volume":33203,"rsi_14":52.28,"sma_20":9782.5,"sma_60":10051.38,"sma_120":9802.7},{"date":"2026-08-19","open":9677,"high":9682,"low":9514,"close":9548,"volume":27769,"rsi_14":50.12,"sma_20":9769.05,"sma_60":10044.52,"sma_120":9805.39},{"date":"2026-08-20","open":9706,"high":9706,"low":9518,"close":9582,"volume":21939,"rsi_14":58.55,"sma_20":9754.65,"sma_60":10036.62,"sma_120":9808.29},{"date":"2026-08-21","open":9557,"high":9557,"low":9403,"close":9468,"volume":37980,"rsi_14":48.98,"sma_20":9739.2,"sma_60":10026.38,"sma_120":9810.48},{"date":"2026-08-24","open":9484,"high":9484,"low":9375,"close":9399,"volume":25893,"rsi_14":41.09,"sma_20":9726.65,"sma_60":10015.4,"sma_120":9812.64},{"date":"2026-08-25","open":9424,"high":9424,"low":9350,"close":9424,"volume":16037,"rsi_14":36.53,"sma_20":9708.7,"sma_60":10005.0,"sma_120":9815.13},{"date":"2026-08-26","open":9429,"high":9474,"low":9399,"close":9424,"volume":16569,"rsi_14":27.35,"sma_20":9698.65,"sma_60":9993.3,"sma_120":9815.14},{"date":"2026-08-27","open":9583,"high":9583,"low":9419,"close":9424,"volume":21620,"rsi_14":29.83,"sma_20":9692.55,"sma_60":9980.72,"sma_120":9814.87},{"date":"2026-08-28","open":9494,"high":9494,"low":9424,"close":9434,"volume":15135,"rsi_14":32.03,"sma_20":9694.6,"sma_60":9967.32,"sma_120":9814.35},{"date":"2026-08-31","open":9433,"high":9448,"low":9374,"close":9379,"volume":16815,"rsi_14":17.39,"sma_20":9688.95,"sma_60":9952.78,"sma_120":9813.27},{"date":"2026-09-01","open":9379,"high":9463,"low":9339,"close":9374,"volume":22157,"rsi_14":19.84,"sma_20":9677.9,"sma_60":9936.38,"sma_120":9813.44},{"date":"2026-09-02","open":9375,"high":9375,"low":9275,"close":9285,"volume":23795,"rsi_14":16.2,"sma_20":9657.15,"sma_60":9921.07,"sma_120":9812.29},{"date":"2026-09-03","open":9289,"high":9374,"low":9250,"close":9265,"volume":19625,"rsi_14":16.2,"sma_20":9628.95,"sma_60":9908.62,"sma_120":9811.14},{"date":"2026-09-04","open":9274,"high":9359,"low":9274,"close":9339,"volume":14886,"rsi_14":19.59,"sma_20":9608.2,"sma_60":9897.33,"sma_120":9810.57},{"date":"2026-09-07","open":9384,"high":9384,"low":9165,"close":9255,"volume":55283,"rsi_14":20.28,"sma_20":9584.95,"sma_60":9885.7,"sma_120":9808.89},{"date":"2026-09-08","open":9255,"high":9304,"low":9155,"close":9215,"volume":48854,"rsi_14":23.2,"sma_20":9553.25,"sma_60":9872.32,"sma_120":9806.95},{"date":"2026-09-09","open":9175,"high":9215,"low":9101,"close":9136,"volume":27532,"rsi_14":16.42,"sma_20":9522.25,"sma_60":9857.05,"sma_120":9804.48},{"date":"2026-09-10","open":9136,"high":9136,"low":9066,"close":9116,"volume":29289,"rsi_14":19.13,"sma_20":9489.75,"sma_60":9839.98,"sma_120":9801.34},{"date":"2026-09-11","open":9155,"high":9155,"low":9061,"close":9136,"volume":38602,"rsi_14":24.76,"sma_20":9459.25,"sma_60":9823.5,"sma_120":9799.27},{"date":"2026-09-14","open":9105,"high":9105,"low":8976,"close":9026,"volume":24262,"rsi_14":17.65,"sma_20":9421.75,"sma_60":9805.6,"sma_120":9796.44},{"date":"2026-09-15","open":9050,"high":9105,"low":9050,"close":9080,"volume":7708,"rsi_14":24.62,"sma_20":9392.5,"sma_60":9788.45,"sma_120":9794.69},{"date":"2026-09-16","open":9085,"high":9169,"low":9085,"close":9154,"volume":12682,"rsi_14":32.41,"sma_20":9373.5,"sma_60":9771.97,"sma_120":9793.56},{"date":"2026-09-17","open":9159,"high":9268,"low":9159,"close":9268,"volume":18762,"rsi_14":40.96,"sma_20":9358.5,"sma_60":9758.15,"sma_120":9792.74},{"date":"2026-09-18","open":9313,"high":9325,"low":9280,"close":9303,"volume":23300,"rsi_14":50.82,"sma_20":9297.2,"sma_60":9676.03,"sma_120":9755.98},{"date":"2026-09-21","open":9303,"high":9377,"low":9303,"close":9348,"volume":15360,"rsi_14":53.99,"sma_20":9299.1,"sma_60":9664.02,"sma_120":9756.15},{"date":"2026-09-22","open":9367,"high":9422,"low":9239,"close":9253,"volume":24252,"rsi_14":53.65,"sma_20":9295.0,"sma_60":9653.08,"sma_120":9756.93},{"date":"2026-09-23","open":9253,"high":9258,"low":9194,"close":9258,"volume":19658,"rsi_14":55.28,"sma_20":9291.15,"sma_60":9640.7,"sma_120":9756.76},{"date":"2026-09-28","open":9303,"high":9303,"low":9184,"close":9239,"volume":17159,"rsi_14":49.09,"sma_20":9286.3,"sma_60":9625.65,"sma_120":9755.97},{"date":"2026-09-29","open":9239,"high":9239,"low":9145,"close":9169,"volume":10237,"rsi_14":50.07,"sma_20":9277.45,"sma_60":9607.67,"sma_120":9754.73},{"date":"2026-09-30","open":9169,"high":9204,"low":9130,"close":9135,"volume":10473,"rsi_14":50.43,"sma_20":9269.55,"sma_60":9589.5,"sma_120":9752.82},{"date":"2026-10-01","open":9110,"high":9239,"low":9110,"close":9224,"volume":10279,"rsi_14":62.41,"sma_20":9266.4,"sma_60":9574.45,"sma_120":9754.05},{"date":"2026-10-02","open":9224,"high":9239,"low":9154,"close":9159,"volume":29619,"rsi_14":58.67,"sma_20":9264.5,"sma_60":9558.07,"sma_120":9754.7},{"date":"2026-10-06","open":9169,"high":9224,"low":9169,"close":9219,"volume":16127,"rsi_14":60.76,"sma_20":9266.55,"sma_60":9543.43,"sma_120":9755.25},{"date":"2026-10-07","open":9249,"high":9249,"low":9199,"close":9219,"volume":10261,"rsi_14":62.75,"sma_20":9264.9,"sma_60":9531.67,"sma_120":9755.83},{"date":"2026-10-08","open":9234,"high":9234,"low":9159,"close":9169,"volume":10872,"rsi_14":55.92,"sma_20":9264.95,"sma_60":9518.12,"sma_120":9755.32},{"date":"2026-10-12","open":9179,"high":9239,"low":9179,"close":9199,"volume":15842,"rsi_14":53.15,"sma_20":9268.5,"sma_60":9505.15,"sma_120":9755.05},{"date":"2026-10-13","open":9273,"high":9273,"low":9159,"close":9199,"volume":15687,"rsi_14":44.17,"sma_20":9276.0,"sma_60":9491.77,"sma_120":9754.02},{"date":"2026-10-14","open":9275,"high":9275,"low":9175,"close":9175,"volume":9363,"rsi_14":33.82,"sma_20":9278.75,"sma_60":9477.93,"sma_120":9751.61},{"date":"2026-10-15","open":9150,"high":9160,"low":9055,"close":9080,"volume":34533,"rsi_14":25.34,"sma_20":9275.75,"sma_60":9462.43,"sma_120":9747.92},{"date":"2026-10-16","open":9080,"high":9195,"low":9080,"close":9095,"volume":10755,"rsi_14":30.77,"sma_20":9274.75,"sma_60":9447.52,"sma_120":9743.83},{"date":"2026-10-19","open":9080,"high":9080,"low":9015,"close":9020,"volume":28903,"rsi_14":27.08,"sma_20":9267.25,"sma_60":9434.22,"sma_120":9739.03},{"date":"2026-10-20","open":9020,"high":9100,"low":8960,"close":8980,"volume":30820,"rsi_14":26.35,"sma_20":9254.0,"sma_60":9420.25,"sma_120":9733.67},{"date":"2026-10-21","open":8965,"high":9050,"low":8965,"close":9010,"volume":15724,"rsi_14":32.14,"sma_20":9236.5,"sma_60":9405.88,"sma_120":9728.42},{"date":"2026-10-22","open":9010,"high":9090,"low":8935,"close":8935,"volume":10276,"rsi_14":30.41,"sma_20":9213.5,"sma_60":9391.82,"sma_120":9722.32},{"date":"2026-10-23","open":8990,"high":9015,"low":8870,"close":8945,"volume":6242,"rsi_14":21.97,"sma_20":9188.75,"sma_60":9380.03,"sma_120":9716.05}],"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 미국S&P500데일리고정커버드콜","phase":"above-fold","symbol_resolved":true}