{"status":"ok","report":{"price_analysis":{"current":8985.0,"change_1d":-0.6,"change_7d":-1.9,"change_30d":-2.2,"high_30d":9652.0,"low_30d":8915.0,"position_in_range":9.0,"support":8988.7,"resistance":9578.3},"summary":"KODEX 미국성장커버드콜액티브(0144L0)은(는) NASDAQ 100를 추종하는 ETF입니다, 순자산 3,827억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-81.63)가 시그널선(-37.77)을 하회합니다(데드크로스). 현재가가 SMA20(9385)과 SMA60(9417) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9038~9731 (현재 위치 -8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.97727272727272,"macd":-81.63120882425937,"macd_signal":-37.7695082535578,"sma_20":9384.75,"sma_60":9416.95,"bb_upper":9731.393260427778,"bb_lower":9038.106739572222,"atr_14":103.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1080.00, 기관 순매수 -6.05만. 30일 누적: 외국인 -1029.00, 기관 20.92만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1080.0,"institutional_flow":-60487.0,"data":[{"date":"2026-10-22","foreign_net":-112.0,"institution_net":-23655.0,"retail_net":23767.0},{"date":"2026-10-21","foreign_net":-93.0,"institution_net":35468.0,"retail_net":-35375.0},{"date":"2026-10-20","foreign_net":160.0,"institution_net":-27270.0,"retail_net":27110.0},{"date":"2026-10-19","foreign_net":-1087.0,"institution_net":-37038.0,"retail_net":38125.0},{"date":"2026-10-16","foreign_net":52.0,"institution_net":-7992.0,"retail_net":7940.0},{"date":"2026-10-15","foreign_net":150.0,"institution_net":51056.0,"retail_net":-51206.0},{"date":"2026-10-14","foreign_net":-1337.0,"institution_net":-6407.0,"retail_net":7744.0},{"date":"2026-10-13","foreign_net":293.0,"institution_net":55419.0,"retail_net":-55712.0},{"date":"2026-10-12","foreign_net":90.0,"institution_net":47893.0,"retail_net":-47983.0},{"date":"2026-10-08","foreign_net":-507.0,"institution_net":27309.0,"retail_net":-26802.0},{"date":"2026-10-07","foreign_net":73.0,"institution_net":7916.0,"retail_net":-7989.0},{"date":"2026-10-06","foreign_net":636.0,"institution_net":9285.0,"retail_net":-9921.0},{"date":"2026-10-02","foreign_net":-549.0,"institution_net":-44163.0,"retail_net":44712.0},{"date":"2026-10-01","foreign_net":676.0,"institution_net":24893.0,"retail_net":-25569.0},{"date":"2026-09-30","foreign_net":-600.0,"institution_net":-8897.0,"retail_net":9497.0},{"date":"2026-09-29","foreign_net":1121.0,"institution_net":-21996.0,"retail_net":20875.0},{"date":"2026-09-28","foreign_net":-1215.0,"institution_net":-30110.0,"retail_net":31325.0},{"date":"2026-09-23","foreign_net":588.0,"institution_net":13820.0,"retail_net":-14408.0},{"date":"2026-09-22","foreign_net":-2063.0,"institution_net":-5144.0,"retail_net":7207.0},{"date":"2026-09-21","foreign_net":938.0,"institution_net":42859.0,"retail_net":-43797.0},{"date":"2026-09-18","foreign_net":174.0,"institution_net":21352.0,"retail_net":-21526.0},{"date":"2026-09-17","foreign_net":541.0,"institution_net":-3182.0,"retail_net":2641.0},{"date":"2026-09-16","foreign_net":110.0,"institution_net":-6652.0,"retail_net":6542.0},{"date":"2026-09-15","foreign_net":488.0,"institution_net":20375.0,"retail_net":-20863.0},{"date":"2026-09-14","foreign_net":-1705.0,"institution_net":11546.0,"retail_net":-9841.0},{"date":"2026-09-11","foreign_net":1421.0,"institution_net":27896.0,"retail_net":-29317.0},{"date":"2026-09-10","foreign_net":-307.0,"institution_net":5864.0,"retail_net":-5557.0},{"date":"2026-09-09","foreign_net":-285.0,"institution_net":-8428.0,"retail_net":8713.0},{"date":"2026-09-08","foreign_net":1257.0,"institution_net":7581.0,"retail_net":-8838.0},{"date":"2026-09-07","foreign_net":63.0,"institution_net":29578.0,"retail_net":-29641.0}],"periods":{"d1":{"foreign_net":-112.0,"institution_net":-23655.0,"retail_net":23767.0},"d3":{"foreign_net":-45.0,"institution_net":-15457.0,"retail_net":15502.0},"d7":{"foreign_net":-2267.0,"institution_net":-15838.0,"retail_net":18105.0},"d14":{"foreign_net":-1555.0,"institution_net":112714.0,"retail_net":-111159.0},"d30":{"foreign_net":-1029.0,"institution_net":209176.0,"retail_net":-208147.0}}},"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":35,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.0,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"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 29 (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 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":7.1946,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.19,"summary":"배당수익률 7.19%","metrics":[{"name":"배당수익률","value":7.19,"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":"2026-10-23T21:06:47.240644+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"NASDAQ 100","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.49,"aum":382700000000.0,"aum_display":"3,827억","dividend_yield":null,"tracking_error":6.95,"holdings":[{"ticker":"","name":"Amplify CWP Growth & Income ETF","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"NU Holdings Ltd/Cayman Islands","weight":null},{"ticker":"","name":"INVESCO QQQ TRUST","weight":null},{"ticker":"","name":"APPLE Inc","weight":null},{"ticker":"","name":"ALTRIA GROUP INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"NETFLIX","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":8985.0,"change_pct":-0.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-12-23","close":9318.7607},{"date":"2025-12-24","close":9157.2959},{"date":"2025-12-26","close":9120.3896},{"date":"2025-12-29","close":9041.9629},{"date":"2025-12-30","close":9065.0303},{"date":"2026-01-02","close":9065.0303},{"date":"2026-01-05","close":9065.0303},{"date":"2026-01-06","close":9115.7754},{"date":"2026-01-07","close":9106.5488},{"date":"2026-01-08","close":9065.0303},{"date":"2026-01-09","close":9097.3242},{"date":"2026-01-12","close":9161.9092},{"date":"2026-01-13","close":9254.1738},{"date":"2026-01-14","close":9277.2393},{"date":"2026-01-15","close":9212.6533},{"date":"2026-01-16","close":9254.1738},{"date":"2026-01-19","close":9263.0889},{"date":"2026-01-20","close":9138.8438},{"date":"2026-01-21","close":9041.9629},{"date":"2026-01-22","close":9083.4844},{"date":"2026-01-23","close":9138.8418},{"date":"2026-01-26","close":9000.4463},{"date":"2026-01-27","close":9078.8701},{"date":"2026-01-28","close":9028.125},{"date":"2026-01-29","close":9016.0098},{"date":"2026-01-30","close":8936.7998},{"date":"2026-02-02","close":8946.1182},{"date":"2026-02-03","close":9067.2646},{"date":"2026-02-04","close":8969.417},{"date":"2026-02-05","close":8969.417},{"date":"2026-02-06","close":8852.9297},{"date":"2026-02-09","close":8983.3936},{"date":"2026-02-10","close":9011.3506},{"date":"2026-02-11","close":8936.7998},{"date":"2026-02-12","close":8876.2275},{"date":"2026-02-13","close":8750.4229},{"date":"2026-02-19","close":8787.6973},{"date":"2026-02-20","close":8797.0156},{"date":"2026-02-23","close":8727.125},{"date":"2026-02-24","close":8727.125},{"date":"2026-02-25","close":8708.4873},{"date":"2026-02-26","close":8735.7871},{"date":"2026-02-27","close":8707.5459},{"date":"2026-03-03","close":8740.4932},{"date":"2026-03-04","close":8726.373},{"date":"2026-03-05","close":8872.2842},{"date":"2026-03-06","close":8928.7637},{"date":"2026-03-09","close":8773.4404},{"date":"2026-03-10","close":8886.4033},{"date":"2026-03-11","close":8891.1113},{"date":"2026-03-12","close":8895.8174},{"date":"2026-03-13","close":8905.2314},{"date":"2026-03-16","close":8938.1787},{"date":"2026-03-17","close":8914.6445},{"date":"2026-03-18","close":8975.834},{"date":"2026-03-19","close":8886.4033},{"date":"2026-03-20","close":8862.8711},{"date":"2026-03-23","close":8643.0889},{"date":"2026-03-24","close":8661.7275},{"date":"2026-03-25","close":8694.3418},{"date":"2026-03-26","close":8717.6406},{"date":"2026-03-27","close":8605.8145},{"date":"2026-03-30","close":8462.7285},{"date":"2026-03-31","close":8556.8643},{"date":"2026-04-01","close":8702.7744},{"date":"2026-04-02","close":8669.8262},{"date":"2026-04-03","close":8903.5283},{"date":"2026-04-06","close":8735.7217},{"date":"2026-04-07","close":8716.8936},{"date":"2026-04-08","close":8862.8027},{"date":"2026-04-09","close":8881.6309},{"date":"2026-04-10","close":8938.1113},{"date":"2026-04-13","close":8923.9902},{"date":"2026-04-14","close":9008.7129},{"date":"2026-04-15","close":9098.1396},{"date":"2026-04-16","close":9248.7549},{"date":"2026-04-17","close":9291.1172},{"date":"2026-04-20","close":9319.3564},{"date":"2026-04-21","close":9314.6504},{"date":"2026-04-22","close":9347.5977},{"date":"2026-04-23","close":9432.3193},{"date":"2026-04-24","close":9465.2656},{"date":"2026-04-27","close":9507.627},{"date":"2026-04-28","close":9446.4395},{"date":"2026-04-29","close":9450.2412},{"date":"2026-04-30","close":9426.4746},{"date":"2026-05-04","close":9516.793},{"date":"2026-05-06","close":9573.8369},{"date":"2026-05-07","close":9692.6787},{"date":"2026-05-08","close":9825.7803},{"date":"2026-05-11","close":10117.8926},{"date":"2026-05-12","close":10103.4863},{"date":"2026-05-13","close":10170.7139},{"date":"2026-05-14","close":10290.7666},{"date":"2026-05-15","close":10276.3594},{"date":"2026-05-18","close":10165.9131},{"date":"2026-05-19","close":10223.5381},{"date":"2026-05-20","close":10247.5469},{"date":"2026-05-21","close":10338.7861},{"date":"2026-05-22","close":10473.2432},{"date":"2026-05-26","close":10458.8369},{"date":"2026-05-27","close":10425.2236},{"date":"2026-05-28","close":10364.1152},{"date":"2026-05-29","close":10519.3096},{"date":"2026-06-01","close":10567.8096},{"date":"2026-06-02","close":10461.3086},{"date":"2026-06-04","close":10466.1084},{"date":"2026-06-05","close":10480.5117},{"date":"2026-06-08","close":10235.6621},{"date":"2026-06-09","close":10211.6572},{"date":"2026-06-10","close":10072.4287},{"date":"2026-06-11","close":10058.0264},{"date":"2026-06-12","close":10158.8467},{"date":"2026-06-15","close":10412.6133},{"date":"2026-06-16","close":10441.7139},{"date":"2026-06-17","close":10383.5137},{"date":"2026-06-18","close":10446.5625},{"date":"2026-06-19","close":10312.4775},{"date":"2026-06-22","close":10533.8604},{"date":"2026-06-23","close":10271.9688},{"date":"2026-06-24","close":10310.7666},{"date":"2026-06-25","close":10451.4121},{"date":"2026-06-26","close":10000.4141},{"date":"2026-06-29","close":10313.8906},{"date":"2026-06-30","close":10490.2803},{"date":"2026-07-01","close":10598.0742},{"date":"2026-07-02","close":10544.1777},{"date":"2026-07-03","close":10340.9082},{"date":"2026-07-06","close":10331.207},{"date":"2026-07-07","close":10263.3027},{"date":"2026-07-08","close":10045.0371},{"date":"2026-07-09","close":10161.4453},{"date":"2026-07-10","close":10175.9961},{"date":"2026-07-13","close":10151.7451},{"date":"2026-07-14","close":10103.2412},{"date":"2026-07-15","close":10161.4453},{"date":"2026-07-16","close":10088.6904},{"date":"2026-07-20","close":9851.0244},{"date":"2026-07-21","close":9933.4795},{"date":"2026-07-22","close":9928.6299},{"date":"2026-07-23","close":9894.6777},{"date":"2026-07-24","close":9657.0107},{"date":"2026-07-27","close":9763.7178},{"date":"2026-07-28","close":9477.5479},{"date":"2026-07-29","close":9385.3926},{"date":"2026-07-30","close":9217.7959},{"date":"2026-07-31","close":9438.3174},{"date":"2026-08-03","close":9467.7207},{"date":"2026-08-04","close":9658.8389},{"date":"2026-08-05","close":9820.5547},{"date":"2026-08-06","close":9737.2471},{"date":"2026-08-07","close":9722.5449},{"date":"2026-08-10","close":9796.0527},{"date":"2026-08-11","close":9756.8486},{"date":"2026-08-12","close":9732.3467},{"date":"2026-08-13","close":9747.0479},{"date":"2026-08-14","close":9800.9531},{"date":"2026-08-18","close":9688.2422},{"date":"2026-08-19","close":9477.5215},{"date":"2026-08-20","close":9521.626},{"date":"2026-08-21","close":9394.2139},{"date":"2026-08-24","close":9306.0049},{"date":"2026-08-25","close":9379.5117},{"date":"2026-08-26","close":9355.0098},{"date":"2026-08-27","close":9379.5117},{"date":"2026-08-28","close":9359.7139},{"date":"2026-08-31","close":9305.2676},{"date":"2026-09-01","close":9320.1162},{"date":"2026-09-02","close":9196.376},{"date":"2026-09-03","close":9191.4268},{"date":"2026-09-04","close":9280.5195},{"date":"2026-09-07","close":9176.5781},{"date":"2026-09-08","close":9181.5273},{"date":"2026-09-09","close":9122.1318},{"date":"2026-09-10","close":9097.3838},{"date":"2026-09-11","close":9102.334},{"date":"2026-09-14","close":8956.8149},{"date":"2026-09-15","close":9059.7673},{"date":"2026-09-16","close":9119.1628},{"date":"2026-09-17","close":9251.8116},{"date":"2026-09-18","close":9394.3607},{"date":"2026-09-21","close":9462.6657},{"date":"2026-09-22","close":9436.9277},{"date":"2026-09-23","close":9486.4238},{"date":"2026-09-28","close":9433.9574},{"date":"2026-09-29","close":9440.0},{"date":"2026-09-30","close":9405.0},{"date":"2026-10-01","close":9530.0},{"date":"2026-10-02","close":9460.0},{"date":"2026-10-06","close":9535.0},{"date":"2026-10-07","close":9535.0},{"date":"2026-10-08","close":9490.0},{"date":"2026-10-12","close":9460.0},{"date":"2026-10-13","close":9400.0},{"date":"2026-10-14","close":9405.0},{"date":"2026-10-15","close":9225.0},{"date":"2026-10-16","close":9225.0},{"date":"2026-10-19","close":9155.0},{"date":"2026-10-20","close":9070.0},{"date":"2026-10-21","close":9120.0},{"date":"2026-10-22","close":9035.0},{"date":"2026-10-23","close":8950.0}],"chart_data":[{"date":"2025-12-23","open":9314,"high":9333,"low":9291,"close":9319,"volume":6113847},{"date":"2025-12-24","open":9356,"high":9356,"low":9148,"close":9157,"volume":4269347},{"date":"2025-12-26","open":9176,"high":9201,"low":9051,"close":9120,"volume":2440374},{"date":"2025-12-29","open":9120,"high":9134,"low":9042,"close":9042,"volume":2007499},{"date":"2025-12-30","open":9033,"high":9065,"low":8982,"close":9065,"volume":1155536},{"date":"2026-01-02","open":9190,"high":9194,"low":8987,"close":9065,"volume":2540022},{"date":"2026-01-05","open":9047,"high":9093,"low":9037,"close":9065,"volume":2272512},{"date":"2026-01-06","open":9083,"high":9120,"low":9065,"close":9116,"volume":1497288},{"date":"2026-01-07","open":9130,"high":9153,"low":9107,"close":9107,"volume":1602336},{"date":"2026-01-08","open":9111,"high":9120,"low":9056,"close":9065,"volume":1002176},{"date":"2026-01-09","open":9065,"high":9104,"low":9042,"close":9097,"volume":840891},{"date":"2026-01-12","open":9143,"high":9176,"low":9116,"close":9162,"volume":909068},{"date":"2026-01-13","open":9176,"high":9254,"low":9171,"close":9254,"volume":752386},{"date":"2026-01-14","open":9277,"high":9305,"low":9268,"close":9277,"volume":707977,"rsi_14":46.62},{"date":"2026-01-15","open":9125,"high":9213,"low":9111,"close":9213,"volume":1622202,"rsi_14":42.18},{"date":"2026-01-16","open":9245,"high":9259,"low":9217,"close":9254,"volume":935185,"rsi_14":58.68},{"date":"2026-01-19","open":9240,"high":9272,"low":9203,"close":9263,"volume":1806686,"rsi_14":54.2},{"date":"2026-01-20","open":9171,"high":9180,"low":9102,"close":9139,"volume":995385,"rsi_14":58.68},{"date":"2026-01-21","open":9111,"high":9111,"low":9028,"close":9042,"volume":1776901,"rsi_14":48.18},{"date":"2026-01-22","open":9116,"high":9125,"low":9079,"close":9083,"volume":1018921,"rsi_14":51.37,"sma_20":9619.41},{"date":"2026-01-23","open":9102,"high":9143,"low":9093,"close":9139,"volume":730812,"rsi_14":55.06,"sma_20":9609.94},{"date":"2026-01-26","open":9010,"high":9065,"low":8977,"close":9000,"volume":1791025,"rsi_14":42.94,"sma_20":9601.69},{"date":"2026-01-27","open":9060,"high":9097,"low":9047,"close":9079,"volume":711670,"rsi_14":48.44,"sma_20":9599.5},{"date":"2026-01-28","open":9070,"high":9071,"low":8991,"close":9028,"volume":1317134,"rsi_14":47.94,"sma_20":9598.78},{"date":"2026-01-29","open":9030,"high":9035,"low":8969,"close":9016,"volume":856663,"rsi_14":41.15,"sma_20":9591.49},{"date":"2026-01-30","open":8969,"high":8979,"low":8914,"close":8937,"volume":1037217,"rsi_14":33.96,"sma_20":9580.08},{"date":"2026-02-02","open":8853,"high":9016,"low":8844,"close":8946,"volume":737455,"rsi_14":27.84,"sma_20":9569.16},{"date":"2026-02-03","open":9058,"high":9091,"low":9044,"close":9067,"volume":685924,"rsi_14":34.88,"sma_20":9561.88},{"date":"2026-02-04","open":8918,"high":8993,"low":8918,"close":8969,"volume":1050804,"rsi_14":33.78,"sma_20":9549.98},{"date":"2026-02-05","open":8965,"high":8969,"low":8914,"close":8969,"volume":778564,"rsi_14":30.99,"sma_20":9540.27},{"date":"2026-02-06","open":8722,"high":8862,"low":8587,"close":8853,"volume":817078,"rsi_14":30.0,"sma_20":9522.8},{"date":"2026-02-09","open":9077,"high":9077,"low":8983,"close":8983,"volume":899854,"rsi_14":39.0,"sma_20":9508.72},{"date":"2026-02-10","open":9039,"high":9039,"low":8965,"close":9011,"volume":443649,"rsi_14":44.25,"sma_20":9491.24},{"date":"2026-02-11","open":8983,"high":8988,"low":8937,"close":8937,"volume":657300,"rsi_14":39.06,"sma_20":9468.67},{"date":"2026-02-12","open":8904,"high":8904,"low":8853,"close":8876,"volume":707838,"rsi_14":33.76,"sma_20":9446.33},{"date":"2026-02-13","open":8695,"high":8830,"low":8676,"close":8750,"volume":871793,"rsi_14":34.2,"sma_20":9415.26},{"date":"2026-02-19","open":8750,"high":8816,"low":8750,"close":8788,"volume":772048,"rsi_14":31.53,"sma_20":9390.5},{"date":"2026-02-20","open":8788,"high":8806,"low":8778,"close":8797,"volume":526185,"rsi_14":33.8,"sma_20":9367.93},{"date":"2026-02-23","open":8797,"high":8806,"low":8713,"close":8727,"volume":870326,"rsi_14":34.95,"sma_20":9346.81},{"date":"2026-02-24","open":8722,"high":8764,"low":8718,"close":8727,"volume":504402,"rsi_14":38.1,"sma_20":9323.51},{"date":"2026-02-25","open":8764,"high":8802,"low":8704,"close":8708,"volume":919598,"rsi_14":36.65,"sma_20":9296.32},{"date":"2026-02-26","open":8740,"high":8755,"low":8698,"close":8736,"volume":698153,"rsi_14":24.72,"sma_20":9273.26},{"date":"2026-02-27","open":8660,"high":8712,"low":8646,"close":8708,"volume":711916,"rsi_14":26.99,"sma_20":9244.61},{"date":"2026-03-03","open":8723,"high":8831,"low":8723,"close":8740,"volume":853100,"rsi_14":42.36,"sma_20":9229.19},{"date":"2026-03-04","open":8777,"high":8838,"low":8726,"close":8726,"volume":961787,"rsi_14":47.46,"sma_20":9218.42},{"date":"2026-03-05","open":8881,"high":8915,"low":8839,"close":8872,"volume":720150,"rsi_14":48.44,"sma_20":9219.43},{"date":"2026-03-06","open":8924,"high":8955,"low":8894,"close":8929,"volume":409890,"rsi_14":50.15,"sma_20":9222.97},{"date":"2026-03-09","open":8773,"high":8773,"low":8683,"close":8773,"volume":809825,"rsi_14":45.93,"sma_20":9211.98},{"date":"2026-03-10","open":8839,"high":8925,"low":8835,"close":8886,"volume":440878,"rsi_14":54.51,"sma_20":9212.02},{"date":"2026-03-11","open":8901,"high":8957,"low":8877,"close":8891,"volume":419763,"rsi_14":62.17,"sma_20":9212.26},{"date":"2026-03-12","open":8911,"high":8921,"low":8868,"close":8896,"volume":343677,"rsi_14":60.79,"sma_20":9218.84},{"date":"2026-03-13","open":8873,"high":8905,"low":8848,"close":8905,"volume":353201,"rsi_14":60.82,"sma_20":9219.13},{"date":"2026-03-16","open":8906,"high":8938,"low":8882,"close":8938,"volume":369125,"rsi_14":67.33,"sma_20":9219.69},{"date":"2026-03-17","open":8933,"high":8941,"low":8905,"close":8915,"volume":503349,"rsi_14":65.56,"sma_20":9222.93},{"date":"2026-03-18","open":8947,"high":8985,"low":8934,"close":8976,"volume":405978,"rsi_14":69.19,"sma_20":9232.5},{"date":"2026-03-19","open":8905,"high":8975,"low":8863,"close":8886,"volume":532818,"rsi_14":67.05,"sma_20":9243.95},{"date":"2026-03-20","open":8826,"high":8873,"low":8792,"close":8863,"volume":496633,"rsi_14":67.33,"sma_20":9252.21},{"date":"2026-03-23","open":8628,"high":8656,"low":8590,"close":8643,"volume":689491,"rsi_14":49.54,"sma_20":9253.11},{"date":"2026-03-24","open":8695,"high":8704,"low":8630,"close":8662,"volume":468796,"rsi_14":51.26,"sma_20":9258.54},{"date":"2026-03-25","open":8686,"high":8713,"low":8666,"close":8694,"volume":472507,"rsi_14":44.04,"sma_20":9265.74,"sma_60":9402.89},{"date":"2026-03-26","open":8713,"high":8755,"low":8699,"close":8718,"volume":348979,"rsi_14":41.43,"sma_20":9275.16,"sma_60":9393.81},{"date":"2026-03-27","open":8601,"high":8610,"low":8546,"close":8606,"volume":759609,"rsi_14":44.09,"sma_20":9281.8,"sma_60":9385.58},{"date":"2026-03-30","open":8354,"high":8473,"low":8351,"close":8463,"volume":637315,"rsi_14":26.11,"sma_20":9282.16,"sma_60":9375.43},{"date":"2026-03-31","open":8435,"high":8590,"low":8401,"close":8557,"volume":313902,"rsi_14":34.48,"sma_20":9276.96,"sma_60":9368.31},{"date":"2026-04-01","open":8742,"high":8773,"low":8679,"close":8703,"volume":305683,"rsi_14":44.35,"sma_20":9280.18,"sma_60":9363.37},{"date":"2026-04-02","open":8755,"high":8783,"low":8665,"close":8670,"volume":377879,"rsi_14":42.24,"sma_20":9273.99,"sma_60":9357.84},{"date":"2026-04-03","open":8945,"high":8950,"low":8899,"close":8904,"volume":259141,"rsi_14":43.74,"sma_20":9267.86,"sma_60":9353.33},{"date":"2026-04-06","open":8726,"high":8762,"low":8707,"close":8736,"volume":406913,"rsi_14":35.73,"sma_20":9257.02,"sma_60":9343.63},{"date":"2026-04-07","open":8772,"high":8772,"low":8712,"close":8717,"volume":315588,"rsi_14":31.86,"sma_20":9239.25,"sma_60":9333.75},{"date":"2026-04-08","open":8906,"high":8906,"low":8837,"close":8863,"volume":536510,"rsi_14":42.02,"sma_20":9228.73,"sma_60":9327.09},{"date":"2026-04-09","open":8891,"high":8896,"low":8850,"close":8882,"volume":324781,"rsi_14":43.73,"sma_20":9218.94,"sma_60":9320.19},{"date":"2026-04-10","open":8914,"high":8947,"low":8890,"close":8938,"volume":352087,"rsi_14":51.48,"sma_20":9211.64,"sma_60":9313.16},{"date":"2026-04-13","open":8934,"high":8960,"low":8895,"close":8924,"volume":456087,"rsi_14":50.13,"sma_20":9201.87,"sma_60":9304.27},{"date":"2026-04-14","open":8984,"high":9033,"low":8980,"close":9009,"volume":385966,"rsi_14":52.18,"sma_20":9197.64,"sma_60":9296.41},{"date":"2026-04-15","open":9046,"high":9108,"low":9042,"close":9098,"volume":549267,"rsi_14":54.6,"sma_20":9194.84,"sma_60":9291.23},{"date":"2026-04-16","open":9223,"high":9249,"low":9193,"close":9249,"volume":607326,"rsi_14":64.48,"sma_20":9204.43,"sma_60":9287.88},{"date":"2026-04-17","open":9244,"high":9306,"low":9239,"close":9291,"volume":569713,"rsi_14":73.74,"sma_20":9217.51,"sma_60":9286.74},{"date":"2026-04-20","open":9319,"high":9324,"low":9290,"close":9319,"volume":621857,"rsi_14":72.19,"sma_20":9238.96,"sma_60":9286.67},{"date":"2026-04-21","open":9319,"high":9328,"low":9305,"close":9315,"volume":591171,"rsi_14":67.67,"sma_20":9259.27,"sma_60":9288.21},{"date":"2026-04-22","open":9348,"high":9367,"low":9335,"close":9348,"volume":425389,"rsi_14":71.0,"sma_20":9279.41,"sma_60":9289.55},{"date":"2026-04-23","open":9420,"high":9456,"low":9405,"close":9432,"volume":413510,"rsi_14":71.73,"sma_20":9302.71,"sma_60":9291.4},{"date":"2026-04-24","open":9460,"high":9480,"low":9437,"close":9465,"volume":418753,"rsi_14":95.19,"sma_20":9333.63,"sma_60":9296.23},{"date":"2026-04-27","open":9508,"high":9548,"low":9498,"close":9508,"volume":738070,"rsi_14":97.66,"sma_20":9374.56,"sma_60":9300.44},{"date":"2026-04-28","open":9484,"high":9484,"low":9424,"close":9446,"volume":733130,"rsi_14":89.11,"sma_20":9407.29,"sma_60":9304.48},{"date":"2026-04-29","open":9450,"high":9450,"low":9399,"close":9450,"volume":484492,"rsi_14":88.81,"sma_20":9432.27,"sma_60":9310.29},{"date":"2026-04-30","open":9458,"high":9558,"low":9422,"close":9426,"volume":391631,"rsi_14":85.01,"sma_20":9457.87,"sma_60":9317.1},{"date":"2026-05-04","open":9517,"high":9583,"low":9517,"close":9517,"volume":799262,"rsi_14":88.38,"sma_20":9485.05,"sma_60":9325.29},{"date":"2026-05-06","open":9617,"high":9754,"low":9128,"close":9574,"volume":911952,"rsi_14":87.94,"sma_20":9528.05,"sma_60":9332.35},{"date":"2026-05-07","open":9612,"high":9693,"low":9604,"close":9693,"volume":688424,"rsi_14":88.41,"sma_20":9578.2,"sma_60":9343.16},{"date":"2026-05-08","open":9698,"high":9826,"low":9698,"close":9826,"volume":392861,"rsi_14":88.16,"sma_20":9627.75,"sma_60":9356.25},{"date":"2026-05-11","open":10046,"high":10137,"low":10041,"close":10118,"volume":607279,"rsi_14":90.09,"sma_20":9686.1,"sma_60":9374.63},{"date":"2026-05-12","open":10118,"high":10118,"low":10066,"close":10103,"volume":673564,"rsi_14":88.28,"sma_20":9740.7,"sma_60":9390.49},{"date":"2026-05-13","open":10102,"high":10190,"low":10089,"close":10171,"volume":397780,"rsi_14":89.56,"sma_20":9799.5,"sma_60":9407.02},{"date":"2026-05-14","open":10267,"high":10315,"low":10257,"close":10291,"volume":390513,"rsi_14":90.45,"sma_20":9860.1,"sma_60":9426.89},{"date":"2026-05-15","open":10357,"high":10405,"low":10276,"close":10276,"volume":504503,"rsi_14":88.24,"sma_20":9915.35,"sma_60":9447.57},{"date":"2026-05-18","open":10237,"high":10257,"low":10151,"close":10166,"volume":620439,"rsi_14":78.58,"sma_20":9957.25,"sma_60":9468.54},{"date":"2026-05-19","open":10171,"high":10237,"low":10171,"close":10224,"volume":534760,"rsi_14":78.86,"sma_20":9999.85,"sma_60":9489.86},{"date":"2026-05-20","open":10228,"high":10267,"low":10199,"close":10248,"volume":463521,"rsi_14":84.16,"sma_20":10042.15,"sma_60":9511.41},{"date":"2026-05-21","open":10248,"high":10354,"low":10214,"close":10339,"volume":477871,"rsi_14":85.45,"sma_20":10089.35,"sma_60":9535.72},{"date":"2026-05-22","open":10372,"high":10482,"low":10372,"close":10473,"volume":423035,"rsi_14":88.61,"sma_20":10141.85,"sma_60":9562.33},{"date":"2026-05-26","open":10560,"high":10560,"low":10454,"close":10459,"volume":743102,"rsi_14":86.59,"sma_20":10189.2,"sma_60":9589.02},{"date":"2026-05-27","open":10478,"high":10487,"low":10391,"close":10425,"volume":683512,"rsi_14":83.36,"sma_20":10233.15,"sma_60":9616.2},{"date":"2026-05-28","open":10397,"high":10456,"low":10359,"close":10364,"volume":416602,"rsi_14":76.62,"sma_20":10271.65,"sma_60":9642.79},{"date":"2026-05-29","open":10417,"high":10519,"low":10417,"close":10519,"volume":350466,"rsi_14":77.06,"sma_20":10321.25,"sma_60":9668.5},{"date":"2026-06-01","open":10559,"high":10651,"low":10559,"close":10568,"volume":574536,"rsi_14":73.61,"sma_20":10373.35,"sma_60":9695.27},{"date":"2026-06-02","open":10461,"high":10466,"low":10379,"close":10461,"volume":420862,"rsi_14":74.76,"sma_20":10426.6,"sma_60":9719.49},{"date":"2026-06-04","open":10452,"high":10475,"low":10388,"close":10466,"volume":448125,"rsi_14":72.95,"sma_20":10475.45,"sma_60":9742.79},{"date":"2026-06-05","open":10463,"high":10535,"low":10414,"close":10481,"volume":650624,"rsi_14":69.18,"sma_20":10522.1,"sma_60":9769.06},{"date":"2026-06-08","open":10255,"high":10393,"low":10216,"close":10236,"volume":666055,"rsi_14":53.09,"sma_20":10550.0,"sma_60":9789.15},{"date":"2026-06-09","open":10313,"high":10313,"low":10160,"close":10212,"volume":379626,"rsi_14":58.11,"sma_20":10569.8,"sma_60":9808.76},{"date":"2026-06-10","open":10130,"high":10135,"low":10029,"close":10072,"volume":410136,"rsi_14":47.49,"sma_20":10572.65,"sma_60":9825.9},{"date":"2026-06-11","open":9879,"high":10063,"low":9866,"close":10058,"volume":367791,"rsi_14":45.53,"sma_20":10575.5,"sma_60":9842.61},{"date":"2026-06-12","open":10210,"high":10230,"low":10149,"close":10159,"volume":438654,"rsi_14":46.12,"sma_20":10580.1,"sma_60":9860.49},{"date":"2026-06-15","open":10361,"high":10413,"low":10326,"close":10413,"volume":371987,"rsi_14":46.9,"sma_20":10586.2,"sma_60":9881.31},{"date":"2026-06-16","open":10437,"high":10489,"low":10412,"close":10442,"volume":387961,"rsi_14":49.09,"sma_20":10594.55,"sma_60":9901.58},{"date":"2026-06-17","open":10311,"high":10398,"low":10301,"close":10384,"volume":396953,"rsi_14":47.95,"sma_20":10605.6,"sma_60":9922.43},{"date":"2026-06-18","open":10383,"high":10457,"low":10378,"close":10447,"volume":345948,"rsi_14":53.92,"sma_20":10616.9,"sma_60":9944.75},{"date":"2026-06-19","open":10467,"high":10472,"low":10312,"close":10312,"volume":465989,"rsi_14":44.49,"sma_20":10625.5,"sma_60":9968.87},{"date":"2026-06-22","open":10397,"high":10534,"low":10378,"close":10534,"volume":342623,"rsi_14":48.27,"sma_20":10635.4,"sma_60":9994.67},{"date":"2026-06-23","open":10489,"high":10494,"low":10263,"close":10272,"volume":639990,"rsi_14":38.2,"sma_20":10625.05,"sma_60":10015.44,"sma_120":9709.16},{"date":"2026-06-24","open":10219,"high":10336,"low":10190,"close":10311,"volume":408485,"rsi_14":39.8,"sma_20":10617.4,"sma_60":10036.44,"sma_120":9715.12},{"date":"2026-06-25","open":10391,"high":10475,"low":10349,"close":10451,"volume":269469,"rsi_14":45.22,"sma_20":10618.65,"sma_60":10061.81,"sma_120":9723.7},{"date":"2026-06-26","open":10337,"high":10337,"low":9963,"close":10000,"volume":617663,"rsi_14":42.18,"sma_20":10605.3,"sma_60":10083.84,"sma_120":9729.63},{"date":"2026-06-29","open":10324,"high":10324,"low":10206,"close":10314,"volume":324371,"rsi_14":49.94,"sma_20":10594.8,"sma_60":10107.78,"sma_120":9738.04},{"date":"2026-06-30","open":10334,"high":10515,"low":10334,"close":10490,"volume":210097,"rsi_14":59.04,"sma_20":10590.8,"sma_60":10132.14,"sma_120":9747.75},{"date":"2026-07-01","open":10623,"high":10653,"low":10565,"close":10598,"volume":275982,"rsi_14":61.93,"sma_20":10592.3,"sma_60":10158.92,"sma_120":9758.38},{"date":"2026-07-02","open":10549,"high":10612,"low":10499,"close":10544,"volume":309968,"rsi_14":57.88,"sma_20":10590.8,"sma_60":10183.77,"sma_120":9768.55},{"date":"2026-07-03","open":10393,"high":10423,"low":10316,"close":10341,"volume":390661,"rsi_14":50.96,"sma_20":10583.6,"sma_60":10211.25,"sma_120":9777.44},{"date":"2026-07-06","open":10419,"high":10419,"low":10322,"close":10331,"volume":238585,"rsi_14":49.83,"sma_20":10588.5,"sma_60":10238.9,"sma_120":9786.33},{"date":"2026-07-07","open":10330,"high":10350,"low":10209,"close":10263,"volume":369598,"rsi_14":49.52,"sma_20":10591.15,"sma_60":10262.9,"sma_120":9794.99},{"date":"2026-07-08","open":10175,"high":10205,"low":10045,"close":10045,"volume":363275,"rsi_14":42.03,"sma_20":10589.7,"sma_60":10282.82,"sma_120":9801.5},{"date":"2026-07-09","open":10077,"high":10161,"low":10077,"close":10161,"volume":171613,"rsi_14":46.12,"sma_20":10595.0,"sma_60":10303.73,"sma_120":9808.45},{"date":"2026-07-10","open":10176,"high":10269,"low":10167,"close":10176,"volume":216484,"rsi_14":43.18,"sma_20":10595.85,"sma_60":10325.15,"sma_120":9814.71},{"date":"2026-07-13","open":10175,"high":10244,"low":10123,"close":10152,"volume":283100,"rsi_14":49.46,"sma_20":10587.8,"sma_60":10344.7,"sma_120":9820.56},{"date":"2026-07-14","open":10088,"high":10108,"low":9968,"close":10103,"volume":399013,"rsi_14":46.81,"sma_20":10575.75,"sma_60":10361.88,"sma_120":9826.56},{"date":"2026-07-15","open":10117,"high":10194,"low":10117,"close":10161,"volume":218500,"rsi_14":44.0,"sma_20":10569.65,"sma_60":10377.5,"sma_120":9832.69},{"date":"2026-07-16","open":10094,"high":10138,"low":10089,"close":10089,"volume":240829,"rsi_14":53.44,"sma_20":10556.6,"sma_60":10391.12,"sma_120":9838.93},{"date":"2026-07-20","open":9909,"high":9968,"low":9841,"close":9851,"volume":458156,"rsi_14":36.19,"sma_20":10532.8,"sma_60":10400.15,"sma_120":9843.41},{"date":"2026-07-21","open":9837,"high":9945,"low":9818,"close":9933,"volume":225445,"rsi_14":31.33,"sma_20":10507.3,"sma_60":10410.68,"sma_120":9849.44},{"date":"2026-07-22","open":9969,"high":10002,"low":9929,"close":9929,"volume":233036,"rsi_14":24.56,"sma_20":10494.9,"sma_60":10420.6,"sma_120":9855.08},{"date":"2026-07-23","open":9929,"high":9939,"low":9823,"close":9895,"volume":238982,"rsi_14":25.0,"sma_20":10478.8,"sma_60":10428.47,"sma_120":9859.93},{"date":"2026-07-24","open":9773,"high":9787,"low":9613,"close":9657,"volume":492217,"rsi_14":22.13,"sma_20":10443.25,"sma_60":10431.68,"sma_120":9863.96},{"date":"2026-07-27","open":9657,"high":9764,"low":9652,"close":9764,"volume":284137,"rsi_14":28.57,"sma_20":10431.0,"sma_60":10435.98,"sma_120":9868.21},{"date":"2026-07-28","open":9642,"high":9642,"low":9469,"close":9478,"volume":416849,"rsi_14":24.53,"sma_20":10393.25,"sma_60":10436.43,"sma_120":9870.45},{"date":"2026-07-29","open":9491,"high":9565,"low":9312,"close":9385,"volume":437211,"rsi_14":25.08,"sma_20":10337.0,"sma_60":10433.72,"sma_120":9872.0},{"date":"2026-07-30","open":9291,"high":9340,"low":9198,"close":9218,"volume":420707,"rsi_14":16.77,"sma_20":10266.5,"sma_60":10428.47,"sma_120":9872.78},{"date":"2026-07-31","open":9340,"high":9517,"low":9340,"close":9438,"volume":335359,"rsi_14":26.37,"sma_20":10210.0,"sma_60":10425.42,"sma_120":9875.35},{"date":"2026-08-03","open":9497,"high":9536,"low":9468,"close":9468,"volume":212805,"rsi_14":27.95,"sma_20":10160.0,"sma_60":10421.9,"sma_120":9877.12},{"date":"2026-08-04","open":9605,"high":9659,"low":9502,"close":9659,"volume":190122,"rsi_14":35.79,"sma_20":10120.25,"sma_60":10419.58,"sma_120":9881.37},{"date":"2026-08-05","open":9806,"high":9855,"low":9791,"close":9821,"volume":212917,"rsi_14":39.04,"sma_20":10092.25,"sma_60":10417.73,"sma_120":9886.99},{"date":"2026-08-06","open":9757,"high":9757,"low":9649,"close":9737,"volume":257445,"rsi_14":38.85,"sma_20":10071.25,"sma_60":10411.2,"sma_120":9892.91},{"date":"2026-08-07","open":9762,"high":9791,"low":9708,"close":9723,"volume":198910,"rsi_14":46.15,"sma_20":9982.9,"sma_60":10314.92,"sma_120":9851.0},{"date":"2026-08-10","open":9723,"high":9796,"low":9708,"close":9796,"volume":187226,"rsi_14":45.87,"sma_20":9963.35,"sma_60":10310.18,"sma_120":9856.05},{"date":"2026-08-11","open":9781,"high":9781,"low":9732,"close":9757,"volume":209303,"rsi_14":44.96,"sma_20":9943.0,"sma_60":10302.77,"sma_120":9861.41},{"date":"2026-08-12","open":9713,"high":9737,"low":9683,"close":9732,"volume":170550,"rsi_14":45.22,"sma_20":9923.9,"sma_60":10295.17,"sma_120":9867.09},{"date":"2026-08-13","open":9737,"high":9747,"low":9703,"close":9747,"volume":249657,"rsi_14":52.86,"sma_20":9902.55,"sma_60":10289.68,"sma_120":9873.99},{"date":"2026-08-14","open":9830,"high":9840,"low":9781,"close":9801,"volume":170142,"rsi_14":51.14,"sma_20":9887.7,"sma_60":10284.15,"sma_120":9881.02},{"date":"2026-08-18","open":9801,"high":9801,"low":9674,"close":9688,"volume":365320,"rsi_14":58.06,"sma_20":9879.2,"sma_60":10276.3,"sma_120":9887.01},{"date":"2026-08-19","open":9458,"high":9687,"low":9438,"close":9478,"volume":332528,"rsi_14":53.15,"sma_20":9855.75,"sma_60":10263.33,"sma_120":9891.82},{"date":"2026-08-20","open":9605,"high":9610,"low":9453,"close":9522,"volume":184890,"rsi_14":61.92,"sma_20":9834.8,"sma_60":10248.83,"sma_120":9897.0},{"date":"2026-08-21","open":9389,"high":9394,"low":9321,"close":9394,"volume":316321,"rsi_14":48.13,"sma_20":9809.1,"sma_60":10232.42,"sma_120":9901.26},{"date":"2026-08-24","open":9389,"high":9399,"low":9286,"close":9306,"volume":239539,"rsi_14":43.48,"sma_20":9791.0,"sma_60":10215.07,"sma_120":9905.3},{"date":"2026-08-25","open":9296,"high":9380,"low":9272,"close":9380,"volume":132621,"rsi_14":37.55,"sma_20":9771.2,"sma_60":10200.02,"sma_120":9910.2},{"date":"2026-08-26","open":9340,"high":9389,"low":9311,"close":9355,"volume":177441,"rsi_14":26.37,"sma_20":9764.75,"sma_60":10181.95,"sma_120":9913.14},{"date":"2026-08-27","open":9438,"high":9438,"low":9340,"close":9380,"volume":144373,"rsi_14":30.69,"sma_20":9764.25,"sma_60":10163.47,"sma_120":9916.4},{"date":"2026-08-28","open":9415,"high":9415,"low":9350,"close":9360,"volume":196534,"rsi_14":30.53,"sma_20":9674.1,"sma_60":10043.5,"sma_120":9865.86},{"date":"2026-08-31","open":9334,"high":9359,"low":9285,"close":9305,"volume":245666,"rsi_14":23.13,"sma_20":9667.4,"sma_60":10023.88,"sma_120":9865.93},{"date":"2026-09-01","open":9305,"high":9325,"low":9265,"close":9320,"volume":147223,"rsi_14":25.42,"sma_20":9659.95,"sma_60":10004.3,"sma_120":9867.49},{"date":"2026-09-02","open":9270,"high":9270,"low":9196,"close":9196,"volume":230751,"rsi_14":22.87,"sma_20":9636.6,"sma_60":9986.73,"sma_120":9867.02},{"date":"2026-09-03","open":9201,"high":9235,"low":9176,"close":9191,"volume":149828,"rsi_14":21.58,"sma_20":9604.85,"sma_60":9969.5,"sma_120":9866.47},{"date":"2026-09-04","open":9236,"high":9306,"low":9236,"close":9281,"volume":123629,"rsi_14":24.34,"sma_20":9581.8,"sma_60":9956.1,"sma_120":9866.63},{"date":"2026-09-07","open":9231,"high":9231,"low":9137,"close":9177,"volume":265452,"rsi_14":24.56,"sma_20":9554.25,"sma_60":9941.18,"sma_120":9865.83},{"date":"2026-09-08","open":9197,"high":9222,"low":9162,"close":9182,"volume":152059,"rsi_14":31.47,"sma_20":9523.25,"sma_60":9924.65,"sma_120":9864.79},{"date":"2026-09-09","open":9117,"high":9161,"low":9102,"close":9122,"volume":155347,"rsi_14":25.52,"sma_20":9491.2,"sma_60":9904.63,"sma_120":9863.44},{"date":"2026-09-10","open":9122,"high":9131,"low":9062,"close":9097,"volume":169273,"rsi_14":29.21,"sma_20":9459.15,"sma_60":9883.7,"sma_120":9861.36},{"date":"2026-09-11","open":9087,"high":9109,"low":9047,"close":9102,"volume":110962,"rsi_14":33.86,"sma_20":9426.6,"sma_60":9863.83,"sma_120":9860.1},{"date":"2026-09-14","open":8967,"high":8996,"low":8938,"close":8957,"volume":118739,"rsi_14":22.76,"sma_20":9388.6,"sma_60":9841.98,"sma_120":9858.58},{"date":"2026-09-15","open":8991,"high":9070,"low":8991,"close":9060,"volume":113359,"rsi_14":35.25,"sma_20":9361.55,"sma_60":9822.38,"sma_120":9859.09},{"date":"2026-09-16","open":9076,"high":9156,"low":9076,"close":9119,"volume":63225,"rsi_14":38.36,"sma_20":9348.1,"sma_60":9801.83,"sma_120":9859.95},{"date":"2026-09-17","open":9202,"high":9256,"low":9192,"close":9252,"volume":103570,"rsi_14":49.11,"sma_20":9339.2,"sma_60":9787.9,"sma_120":9861.64},{"date":"2026-09-18","open":9262,"high":9394,"low":9262,"close":9394,"volume":128081,"rsi_14":59.89,"sma_20":9344.0,"sma_60":9775.75,"sma_120":9864.33},{"date":"2026-09-21","open":9472,"high":9477,"low":9443,"close":9463,"volume":177171,"rsi_14":62.12,"sma_20":9356.75,"sma_60":9762.4,"sma_120":9868.6},{"date":"2026-09-22","open":9540,"high":9555,"low":9398,"close":9437,"volume":154714,"rsi_14":69.1,"sma_20":9364.5,"sma_60":9754.47,"sma_120":9873.94},{"date":"2026-09-23","open":9463,"high":9486,"low":9408,"close":9486,"volume":111237,"rsi_14":71.12,"sma_20":9376.0,"sma_60":9743.85,"sma_120":9878.87},{"date":"2026-09-28","open":9429,"high":9468,"low":9384,"close":9434,"volume":182979,"rsi_14":63.89,"sma_20":9383.5,"sma_60":9729.38,"sma_120":9882.05},{"date":"2026-09-29","open":9505,"high":9515,"low":9405,"close":9440,"volume":95260,"rsi_14":58.67,"sma_20":9382.75,"sma_60":9710.03,"sma_120":9883.99},{"date":"2026-09-30","open":9440,"high":9460,"low":9400,"close":9405,"volume":72697,"rsi_14":56.44,"sma_20":9383.0,"sma_60":9690.98,"sma_120":9885.12},{"date":"2026-10-01","open":9470,"high":9545,"low":9450,"close":9530,"volume":83089,"rsi_14":64.65,"sma_20":9388.75,"sma_60":9675.65,"sma_120":9889.44},{"date":"2026-10-02","open":9495,"high":9540,"low":9445,"close":9460,"volume":160088,"rsi_14":67.68,"sma_20":9322.55,"sma_60":9569.65,"sma_120":9847.65},{"date":"2026-10-06","open":9510,"high":9555,"low":9510,"close":9535,"volume":115265,"rsi_14":69.75,"sma_20":9339.65,"sma_60":9557.42,"sma_120":9850.94},{"date":"2026-10-07","open":9540,"high":9550,"low":9515,"close":9535,"volume":129058,"rsi_14":73.53,"sma_20":9352.3,"sma_60":9548.83,"sma_120":9854.07},{"date":"2026-10-08","open":9535,"high":9550,"low":9485,"close":9490,"volume":135955,"rsi_14":67.32,"sma_20":9367.9,"sma_60":9537.55,"sma_120":9856.32},{"date":"2026-10-12","open":9515,"high":9550,"low":9440,"close":9460,"volume":159618,"rsi_14":63.11,"sma_20":9381.75,"sma_60":9525.55,"sma_120":9858.44},{"date":"2026-10-13","open":9400,"high":9455,"low":9345,"close":9400,"volume":214173,"rsi_14":53.1,"sma_20":9395.55,"sma_60":9512.93,"sma_120":9859.34},{"date":"2026-10-14","open":9390,"high":9430,"low":9385,"close":9405,"volume":77152,"rsi_14":44.2,"sma_20":9410.85,"sma_60":9501.22,"sma_120":9859.52},{"date":"2026-10-15","open":9185,"high":9295,"low":9185,"close":9225,"volume":187150,"rsi_14":30.21,"sma_20":9416.9,"sma_60":9485.52,"sma_120":9856.91},{"date":"2026-10-16","open":9265,"high":9310,"low":9225,"close":9225,"volume":92119,"rsi_14":31.17,"sma_20":9425.75,"sma_60":9471.05,"sma_120":9853.92},{"date":"2026-10-19","open":9135,"high":9165,"low":9110,"close":9155,"volume":199740,"rsi_14":24.46,"sma_20":9425.9,"sma_60":9459.37,"sma_120":9850.11},{"date":"2026-10-20","open":9145,"high":9145,"low":9040,"close":9070,"volume":146244,"rsi_14":23.56,"sma_20":9418.8,"sma_60":9444.9,"sma_120":9845.62},{"date":"2026-10-21","open":9115,"high":9170,"low":9105,"close":9120,"volume":154997,"rsi_14":30.72,"sma_20":9407.5,"sma_60":9431.35,"sma_120":9841.29},{"date":"2026-10-22","open":9120,"high":9140,"low":9020,"close":9035,"volume":106227,"rsi_14":28.98,"sma_20":9384.75,"sma_60":9416.95,"sma_120":9835.52},{"date":"2026-10-23","open":8925,"high":8985,"low":8880,"close":8985,"volume":133260}],"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":"KODEX 미국성장커버드콜액티브","phase":"above-fold","symbol_resolved":true}