{"status":"ok","report":{"price_analysis":{"current":7790.0,"change_1d":-2.0,"change_7d":-7.0,"change_30d":-14.8,"high_30d":10492.0,"low_30d":7470.0,"position_in_range":11.0,"support":7772.2,"resistance":10189.8},"summary":"TIGER 코리아휴머노이드로봇산업(0148J0)은(는) KEDI 코리아 휴머노이드로봇산업 지수 (PR)를 추종하는 ETF입니다, 순자산 5,760억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-402.41)가 시그널선(-265.64)을 하회합니다(데드크로스). 현재가가 SMA20(8932)과 SMA60(9075) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7269~10594 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.550321199143468,"macd":-402.41172623247985,"macd_signal":-265.64146240158897,"sma_20":8931.5,"sma_60":9074.666666666666,"bb_upper":10593.93826953063,"bb_lower":7269.061730469369,"atr_14":555.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.29만, 기관 순매수 -21.80만. 30일 누적: 외국인 2.05만, 기관 -159.08만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-42899.0,"institutional_flow":-217973.0,"data":[{"date":"2026-10-23","foreign_net":54386.0,"institution_net":-38561.0,"retail_net":-15825.0},{"date":"2026-10-22","foreign_net":58659.0,"institution_net":-54227.0,"retail_net":-4432.0},{"date":"2026-10-21","foreign_net":-118383.0,"institution_net":-51585.0,"retail_net":169968.0},{"date":"2026-10-20","foreign_net":-135574.0,"institution_net":91372.0,"retail_net":44202.0},{"date":"2026-10-19","foreign_net":98013.0,"institution_net":-164972.0,"retail_net":66959.0},{"date":"2026-10-16","foreign_net":-16583.0,"institution_net":-79555.0,"retail_net":96138.0},{"date":"2026-10-15","foreign_net":-83396.0,"institution_net":-126812.0,"retail_net":210208.0},{"date":"2026-10-14","foreign_net":124432.0,"institution_net":21555.0,"retail_net":-145987.0},{"date":"2026-10-13","foreign_net":133143.0,"institution_net":-200479.0,"retail_net":67336.0},{"date":"2026-10-12","foreign_net":-16933.0,"institution_net":-503006.0,"retail_net":519939.0},{"date":"2026-10-08","foreign_net":-90621.0,"institution_net":103592.0,"retail_net":-12971.0},{"date":"2026-10-07","foreign_net":-86948.0,"institution_net":163598.0,"retail_net":-76650.0},{"date":"2026-10-06","foreign_net":31232.0,"institution_net":136096.0,"retail_net":-167328.0},{"date":"2026-10-02","foreign_net":69813.0,"institution_net":82338.0,"retail_net":-152151.0},{"date":"2026-10-01","foreign_net":92441.0,"institution_net":-1519.0,"retail_net":-90922.0},{"date":"2026-09-30","foreign_net":29978.0,"institution_net":-37685.0,"retail_net":7707.0},{"date":"2026-09-29","foreign_net":-13490.0,"institution_net":-70944.0,"retail_net":84434.0},{"date":"2026-09-28","foreign_net":-18545.0,"institution_net":14748.0,"retail_net":3797.0},{"date":"2026-09-23","foreign_net":27288.0,"institution_net":-113042.0,"retail_net":85754.0},{"date":"2026-09-22","foreign_net":-75422.0,"institution_net":164.0,"retail_net":75258.0},{"date":"2026-09-21","foreign_net":-32744.0,"institution_net":-4330.0,"retail_net":37074.0},{"date":"2026-09-18","foreign_net":-5968.0,"institution_net":-33577.0,"retail_net":39545.0},{"date":"2026-09-17","foreign_net":109233.0,"institution_net":-240047.0,"retail_net":130814.0},{"date":"2026-09-16","foreign_net":-118449.0,"institution_net":-89310.0,"retail_net":207759.0},{"date":"2026-09-15","foreign_net":117172.0,"institution_net":-26905.0,"retail_net":-90267.0},{"date":"2026-09-14","foreign_net":-24339.0,"institution_net":-9457.0,"retail_net":33796.0},{"date":"2026-09-11","foreign_net":-99843.0,"institution_net":46961.0,"retail_net":52882.0},{"date":"2026-09-10","foreign_net":159379.0,"institution_net":-177900.0,"retail_net":18521.0},{"date":"2026-09-09","foreign_net":-6555.0,"institution_net":-118972.0,"retail_net":125527.0},{"date":"2026-09-08","foreign_net":-140863.0,"institution_net":-108298.0,"retail_net":249161.0}],"periods":{"d1":{"foreign_net":54386.0,"institution_net":-38561.0,"retail_net":-15825.0},"d3":{"foreign_net":-5338.0,"institution_net":-144373.0,"retail_net":149711.0},"d7":{"foreign_net":-142878.0,"institution_net":-424340.0,"retail_net":567218.0},"d14":{"foreign_net":21240.0,"institution_net":-620646.0,"retail_net":599406.0},"d30":{"foreign_net":20513.0,"institution_net":-1590759.0,"retail_net":1570246.0}}},"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":30,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.6,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.8,"unit":"%","percentile":29,"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 30 (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 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T23:25:26.931604+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KEDI 코리아 휴머노이드로봇산업 지수 (PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.5,"aum":576000000000.0,"aum_display":"5,760억","dividend_yield":null,"tracking_error":1.71,"holdings":[{"ticker":"454910","name":"두산로보틱스","weight":15.16},{"ticker":"277810","name":"레인보우로보틱스","weight":14.34},{"ticker":"108490","name":"로보티즈","weight":13.49},{"ticker":"307950","name":"현대오토에버","weight":8.52},{"ticker":"064400","name":"LG씨엔에스","weight":8.19},{"ticker":"090360","name":"로보스타","weight":6.93},{"ticker":"319400","name":"현대무벡스","weight":5.97},{"ticker":"058610","name":"에스피지","weight":5.55},{"ticker":"348340","name":"뉴로메카","weight":5.16},{"ticker":"160190","name":"하이젠알앤엠","weight":4.56}],"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":7790.0,"change_pct":-2.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-01-06","close":9580.0},{"date":"2026-01-07","close":9985.0},{"date":"2026-01-08","close":9730.0},{"date":"2026-01-09","close":9880.0},{"date":"2026-01-12","close":9815.0},{"date":"2026-01-13","close":10435.0},{"date":"2026-01-14","close":10770.0},{"date":"2026-01-15","close":11620.0},{"date":"2026-01-16","close":11820.0},{"date":"2026-01-19","close":13805.0},{"date":"2026-01-20","close":13750.0},{"date":"2026-01-21","close":14300.0},{"date":"2026-01-22","close":14035.0},{"date":"2026-01-23","close":13455.0},{"date":"2026-01-26","close":14410.0},{"date":"2026-01-27","close":14125.0},{"date":"2026-01-28","close":15060.0},{"date":"2026-01-29","close":15580.0},{"date":"2026-01-30","close":15200.0},{"date":"2026-02-02","close":14330.0},{"date":"2026-02-03","close":14930.0},{"date":"2026-02-04","close":14930.0},{"date":"2026-02-05","close":14300.0},{"date":"2026-02-06","close":13440.0},{"date":"2026-02-09","close":13970.0},{"date":"2026-02-10","close":14075.0},{"date":"2026-02-11","close":13980.0},{"date":"2026-02-12","close":13870.0},{"date":"2026-02-13","close":13535.0},{"date":"2026-02-19","close":13885.0},{"date":"2026-02-20","close":13595.0},{"date":"2026-02-23","close":13350.0},{"date":"2026-02-24","close":13910.0},{"date":"2026-02-25","close":14755.0},{"date":"2026-02-26","close":15000.0},{"date":"2026-02-27","close":14810.0},{"date":"2026-03-03","close":13715.0},{"date":"2026-03-04","close":11205.0},{"date":"2026-03-05","close":12915.0},{"date":"2026-03-06","close":13230.0},{"date":"2026-03-09","close":12280.0},{"date":"2026-03-10","close":12825.0},{"date":"2026-03-11","close":12970.0},{"date":"2026-03-12","close":12915.0},{"date":"2026-03-13","close":12675.0},{"date":"2026-03-16","close":12280.0},{"date":"2026-03-17","close":12435.0},{"date":"2026-03-18","close":12800.0},{"date":"2026-03-19","close":12530.0},{"date":"2026-03-20","close":12180.0},{"date":"2026-03-23","close":11070.0},{"date":"2026-03-24","close":11410.0},{"date":"2026-03-25","close":11525.0},{"date":"2026-03-26","close":10995.0},{"date":"2026-03-27","close":11120.0},{"date":"2026-03-30","close":10610.0},{"date":"2026-03-31","close":10315.0},{"date":"2026-04-01","close":11090.0},{"date":"2026-04-02","close":10720.0},{"date":"2026-04-03","close":10655.0},{"date":"2026-04-06","close":10390.0},{"date":"2026-04-07","close":10300.0},{"date":"2026-04-08","close":11310.0},{"date":"2026-04-09","close":11085.0},{"date":"2026-04-10","close":10975.0},{"date":"2026-04-13","close":10760.0},{"date":"2026-04-14","close":11250.0},{"date":"2026-04-15","close":11545.0},{"date":"2026-04-16","close":11790.0},{"date":"2026-04-17","close":11850.0},{"date":"2026-04-20","close":11855.0},{"date":"2026-04-21","close":11870.0},{"date":"2026-04-22","close":11810.0},{"date":"2026-04-23","close":11670.0},{"date":"2026-04-24","close":12035.0},{"date":"2026-04-27","close":13000.0},{"date":"2026-04-28","close":12920.0},{"date":"2026-04-29","close":12805.0},{"date":"2026-04-30","close":12755.0},{"date":"2026-05-04","close":12860.0},{"date":"2026-05-06","close":12675.0},{"date":"2026-05-07","close":12385.0},{"date":"2026-05-08","close":13450.0},{"date":"2026-05-11","close":14220.0},{"date":"2026-05-12","close":13985.0},{"date":"2026-05-13","close":14305.0},{"date":"2026-05-14","close":14270.0},{"date":"2026-05-15","close":14365.0},{"date":"2026-05-18","close":13495.0},{"date":"2026-05-19","close":12130.0},{"date":"2026-05-20","close":11625.0},{"date":"2026-05-21","close":13360.0},{"date":"2026-05-22","close":13320.0},{"date":"2026-05-26","close":13435.0},{"date":"2026-05-27","close":13200.0},{"date":"2026-05-28","close":12720.0},{"date":"2026-05-29","close":13845.0},{"date":"2026-06-01","close":16160.0},{"date":"2026-06-02","close":16275.0},{"date":"2026-06-04","close":14970.0},{"date":"2026-06-05","close":14150.0},{"date":"2026-06-08","close":12930.0},{"date":"2026-06-09","close":12625.0},{"date":"2026-06-10","close":12000.0},{"date":"2026-06-11","close":12400.0},{"date":"2026-06-12","close":12820.0},{"date":"2026-06-15","close":13100.0},{"date":"2026-06-16","close":12665.0},{"date":"2026-06-17","close":12485.0},{"date":"2026-06-18","close":12110.0},{"date":"2026-06-19","close":11580.0},{"date":"2026-06-22","close":11440.0},{"date":"2026-06-23","close":10070.0},{"date":"2026-06-24","close":10450.0},{"date":"2026-06-25","close":10120.0},{"date":"2026-06-26","close":9395.0},{"date":"2026-06-29","close":10210.0},{"date":"2026-06-30","close":10255.0},{"date":"2026-07-01","close":10090.0},{"date":"2026-07-02","close":9460.0},{"date":"2026-07-03","close":9435.0},{"date":"2026-07-06","close":9300.0},{"date":"2026-07-07","close":8895.0},{"date":"2026-07-08","close":8260.0},{"date":"2026-07-09","close":8380.0},{"date":"2026-07-10","close":8855.0},{"date":"2026-07-13","close":8220.0},{"date":"2026-07-14","close":7880.0},{"date":"2026-07-15","close":8430.0},{"date":"2026-07-16","close":7825.0},{"date":"2026-07-20","close":7320.0},{"date":"2026-07-21","close":7660.0},{"date":"2026-07-22","close":8450.0},{"date":"2026-07-23","close":8795.0},{"date":"2026-07-24","close":7785.0},{"date":"2026-07-27","close":8230.0},{"date":"2026-07-28","close":7400.0},{"date":"2026-07-29","close":7590.0},{"date":"2026-07-30","close":6965.0},{"date":"2026-07-31","close":8000.0},{"date":"2026-08-03","close":8705.0},{"date":"2026-08-04","close":9040.0},{"date":"2026-08-05","close":9490.0},{"date":"2026-08-06","close":9355.0},{"date":"2026-08-07","close":9235.0},{"date":"2026-08-10","close":9660.0},{"date":"2026-08-11","close":9660.0},{"date":"2026-08-12","close":9750.0},{"date":"2026-08-13","close":9945.0},{"date":"2026-08-14","close":10390.0},{"date":"2026-08-18","close":9835.0},{"date":"2026-08-19","close":9465.0},{"date":"2026-08-20","close":9585.0},{"date":"2026-08-21","close":9140.0},{"date":"2026-08-24","close":9025.0},{"date":"2026-08-25","close":9225.0},{"date":"2026-08-26","close":9095.0},{"date":"2026-08-27","close":9285.0},{"date":"2026-08-28","close":9055.0},{"date":"2026-08-31","close":9175.0},{"date":"2026-09-01","close":8960.0},{"date":"2026-09-02","close":8565.0},{"date":"2026-09-03","close":8510.0},{"date":"2026-09-04","close":9270.0},{"date":"2026-09-07","close":9390.0},{"date":"2026-09-08","close":9145.0},{"date":"2026-09-09","close":9445.0},{"date":"2026-09-10","close":9600.0},{"date":"2026-09-11","close":9515.0},{"date":"2026-09-14","close":9205.0},{"date":"2026-09-15","close":9690.0},{"date":"2026-09-16","close":9390.0},{"date":"2026-09-17","close":9440.0},{"date":"2026-09-18","close":9640.0},{"date":"2026-09-21","close":9785.0},{"date":"2026-09-22","close":9720.0},{"date":"2026-09-23","close":9695.0},{"date":"2026-09-28","close":9470.0},{"date":"2026-09-29","close":9385.0},{"date":"2026-09-30","close":9365.0},{"date":"2026-10-01","close":9700.0},{"date":"2026-10-02","close":9930.0},{"date":"2026-10-06","close":10310.0},{"date":"2026-10-07","close":9890.0},{"date":"2026-10-08","close":9650.0},{"date":"2026-10-12","close":8695.0},{"date":"2026-10-13","close":8420.0},{"date":"2026-10-14","close":8395.0},{"date":"2026-10-15","close":7670.0},{"date":"2026-10-16","close":7955.0},{"date":"2026-10-19","close":8380.0},{"date":"2026-10-20","close":8100.0},{"date":"2026-10-21","close":8160.0},{"date":"2026-10-22","close":7950.0},{"date":"2026-10-23","close":7600.0}],"chart_data":[{"date":"2026-01-06","open":10150,"high":10455,"low":9520,"close":9580,"volume":9174742},{"date":"2026-01-07","open":9735,"high":10205,"low":9595,"close":9985,"volume":7682697},{"date":"2026-01-08","open":10110,"high":10120,"low":9695,"close":9730,"volume":6416322},{"date":"2026-01-09","open":9860,"high":9920,"low":9597,"close":9880,"volume":5333800},{"date":"2026-01-12","open":9905,"high":9985,"low":9650,"close":9815,"volume":7162819},{"date":"2026-01-13","open":10010,"high":10435,"low":9975,"close":10435,"volume":5074418},{"date":"2026-01-14","open":10785,"high":10800,"low":10480,"close":10770,"volume":6724023},{"date":"2026-01-15","open":10750,"high":11620,"low":10630,"close":11620,"volume":12488460},{"date":"2026-01-16","open":11815,"high":12300,"low":11540,"close":11820,"volume":16736100},{"date":"2026-01-19","open":12350,"high":13815,"low":12250,"close":13805,"volume":16399830},{"date":"2026-01-20","open":14505,"high":15000,"low":13055,"close":13750,"volume":22805000},{"date":"2026-01-21","open":12995,"high":14850,"low":12800,"close":14300,"volume":21677070},{"date":"2026-01-22","open":15000,"high":15230,"low":13815,"close":14035,"volume":16427840},{"date":"2026-01-23","open":14050,"high":14540,"low":13365,"close":13455,"volume":12739900,"rsi_14":80.68},{"date":"2026-01-26","open":13000,"high":15200,"low":12810,"close":14410,"volume":19666500,"rsi_14":83.22},{"date":"2026-01-27","open":14095,"high":14655,"low":13965,"close":14125,"volume":9538479,"rsi_14":78.95},{"date":"2026-01-28","open":14270,"high":15360,"low":14165,"close":15060,"volume":15486500,"rsi_14":84.04},{"date":"2026-01-29","open":15240,"high":15650,"low":14580,"close":15580,"volume":14219310,"rsi_14":84.76},{"date":"2026-01-30","open":15735,"high":15920,"low":15200,"close":15200,"volume":11727350,"rsi_14":81.62},{"date":"2026-02-02","open":14845,"high":15480,"low":14090,"close":14330,"volume":9816678,"rsi_14":72.22,"sma_20":12584.25},{"date":"2026-02-03","open":14875,"high":15180,"low":14660,"close":14930,"volume":5448368,"rsi_14":73.03,"sma_20":12851.75},{"date":"2026-02-04","open":14995,"high":15035,"low":14680,"close":14930,"volume":4633655,"rsi_14":70.23,"sma_20":13099.0},{"date":"2026-02-05","open":14550,"high":14585,"low":13990,"close":14300,"volume":4755488,"rsi_14":64.4,"sma_20":13327.5},{"date":"2026-02-06","open":13765,"high":13990,"low":13245,"close":13440,"volume":6816791,"rsi_14":47.56,"sma_20":13505.5},{"date":"2026-02-09","open":13975,"high":14270,"low":13695,"close":13970,"volume":4242675,"rsi_14":51.38,"sma_20":13713.25},{"date":"2026-02-10","open":14735,"high":14795,"low":14030,"close":14075,"volume":4558360,"rsi_14":48.5,"sma_20":13895.25},{"date":"2026-02-11","open":14180,"high":14245,"low":13690,"close":13980,"volume":2962995,"rsi_14":49.63,"sma_20":14055.75},{"date":"2026-02-12","open":14080,"high":14095,"low":13710,"close":13870,"volume":3165053,"rsi_14":53.02,"sma_20":14168.25},{"date":"2026-02-13","open":13585,"high":13645,"low":13345,"close":13535,"volume":3031239,"rsi_14":43.01,"sma_20":14254.0},{"date":"2026-02-19","open":13650,"high":13950,"low":13170,"close":13885,"volume":6131492,"rsi_14":48.1,"sma_20":14258.0},{"date":"2026-02-20","open":13860,"high":13920,"low":13585,"close":13595,"volume":4065559,"rsi_14":37.09,"sma_20":14250.25},{"date":"2026-02-23","open":13700,"high":13765,"low":13240,"close":13350,"volume":4940319,"rsi_14":29.35,"sma_20":14202.75},{"date":"2026-02-24","open":13395,"high":13920,"low":13210,"close":13910,"volume":6486373,"rsi_14":38.44,"sma_20":14196.5},{"date":"2026-02-25","open":14185,"high":14755,"low":13925,"close":14755,"volume":11647450,"rsi_14":53.83,"sma_20":14261.5},{"date":"2026-02-26","open":14900,"high":15200,"low":14695,"close":15000,"volume":13932910,"rsi_14":50.67,"sma_20":14291.0},{"date":"2026-02-27","open":14690,"high":15025,"low":14540,"close":14810,"volume":5763892,"rsi_14":48.89,"sma_20":14325.25},{"date":"2026-03-03","open":14180,"high":15050,"low":13705,"close":13715,"volume":10114909,"rsi_14":45.0,"sma_20":14258.0},{"date":"2026-03-04","open":12780,"high":13140,"low":11030,"close":11205,"volume":8619565,"rsi_14":35.11,"sma_20":14039.25},{"date":"2026-03-05","open":12365,"high":13370,"low":12295,"close":12915,"volume":8138527,"rsi_14":43.93,"sma_20":13925.0},{"date":"2026-03-06","open":12810,"high":13650,"low":12420,"close":13230,"volume":7348546,"rsi_14":45.25,"sma_20":13870.0},{"date":"2026-03-09","open":12270,"high":12640,"low":11865,"close":12280,"volume":4459959,"rsi_14":41.28,"sma_20":13737.5},{"date":"2026-03-10","open":13000,"high":13300,"low":12650,"close":12825,"volume":4184124,"rsi_14":44.87,"sma_20":13632.25},{"date":"2026-03-11","open":13500,"high":13610,"low":12680,"close":12970,"volume":3749526,"rsi_14":47.17,"sma_20":13565.75},{"date":"2026-03-12","open":12900,"high":13065,"low":12720,"close":12915,"volume":2318266,"rsi_14":45.0,"sma_20":13539.5},{"date":"2026-03-13","open":12370,"high":12925,"low":12370,"close":12675,"volume":3080543,"rsi_14":45.23,"sma_20":13474.75},{"date":"2026-03-16","open":12530,"high":12690,"low":12075,"close":12280,"volume":4977998,"rsi_14":44.54,"sma_20":13385.0},{"date":"2026-03-17","open":12600,"high":12930,"low":12435,"close":12435,"volume":3693795,"rsi_14":42.15,"sma_20":13307.75},{"date":"2026-03-18","open":12805,"high":12845,"low":12655,"close":12800,"volume":2106440,"rsi_14":39.04,"sma_20":13254.25},{"date":"2026-03-19","open":12500,"high":12715,"low":12425,"close":12530,"volume":1686782,"rsi_14":36.19,"sma_20":13204.0},{"date":"2026-03-20","open":12585,"high":12645,"low":12140,"close":12180,"volume":2775730,"rsi_14":35.55,"sma_20":13118.75},{"date":"2026-03-23","open":11680,"high":11680,"low":11055,"close":11070,"volume":3144699,"rsi_14":35.49,"sma_20":12992.5},{"date":"2026-03-24","open":11535,"high":11535,"low":10985,"close":11410,"volume":2992838,"rsi_14":51.48,"sma_20":12895.5},{"date":"2026-03-25","open":11605,"high":11705,"low":11410,"close":11525,"volume":2072999,"rsi_14":37.01,"sma_20":12776.25},{"date":"2026-03-26","open":11490,"high":11490,"low":10975,"close":10995,"volume":1846313,"rsi_14":29.92,"sma_20":12588.25},{"date":"2026-03-27","open":10665,"high":11145,"low":10400,"close":11120,"volume":2072917,"rsi_14":37.76,"sma_20":12394.25},{"date":"2026-03-30","open":10530,"high":10665,"low":10455,"close":10610,"volume":1208452,"rsi_14":26.46,"sma_20":12184.25},{"date":"2026-03-31","open":10660,"high":10820,"low":10250,"close":10315,"volume":3376802,"rsi_14":22.66,"sma_20":12014.25},{"date":"2026-04-01","open":10885,"high":11195,"low":10715,"close":11090,"volume":2106431,"rsi_14":33.63,"sma_20":12008.5},{"date":"2026-04-02","open":11825,"high":11830,"low":10515,"close":10720,"volume":5560257,"rsi_14":32.87,"sma_20":11898.75},{"date":"2026-04-03","open":11055,"high":11070,"low":10550,"close":10655,"volume":2645512,"rsi_14":34.88,"sma_20":11770.0,"sma_60":12741.42},{"date":"2026-04-06","open":10645,"high":10700,"low":10325,"close":10390,"volume":1272664,"rsi_14":31.36,"sma_20":11675.5,"sma_60":12754.92},{"date":"2026-04-07","open":10550,"high":10850,"low":10190,"close":10300,"volume":2440433,"rsi_14":26.01,"sma_20":11549.25,"sma_60":12760.17},{"date":"2026-04-08","open":10815,"high":11310,"low":10790,"close":11310,"volume":2875291,"rsi_14":39.75,"sma_20":11466.25,"sma_60":12786.5},{"date":"2026-04-09","open":11320,"high":11400,"low":10945,"close":11085,"volume":2017418,"rsi_14":40.6,"sma_20":11374.75,"sma_60":12806.58},{"date":"2026-04-10","open":11300,"high":11305,"low":10950,"close":10975,"volume":1569610,"rsi_14":49.02,"sma_20":11289.75,"sma_60":12825.92},{"date":"2026-04-13","open":10735,"high":10865,"low":10605,"close":10760,"volume":1911646,"rsi_14":43.09,"sma_20":11213.75,"sma_60":12831.33},{"date":"2026-04-14","open":11025,"high":11390,"low":10940,"close":11250,"volume":2536430,"rsi_14":47.29,"sma_20":11154.5,"sma_60":12839.33},{"date":"2026-04-15","open":11655,"high":11655,"low":11350,"close":11545,"volume":2962648,"rsi_14":55.68,"sma_20":11091.75,"sma_60":12838.08},{"date":"2026-04-16","open":11810,"high":12065,"low":11720,"close":11790,"volume":5666421,"rsi_14":56.75,"sma_20":11054.75,"sma_60":12837.58},{"date":"2026-04-17","open":12030,"high":12070,"low":11730,"close":11850,"volume":4078862,"rsi_14":63.75,"sma_20":11038.25,"sma_60":12805.0},{"date":"2026-04-20","open":11730,"high":12120,"low":11615,"close":11855,"volume":2458578,"rsi_14":68.25,"sma_20":11077.5,"sma_60":12773.42},{"date":"2026-04-21","open":12050,"high":12060,"low":11710,"close":11870,"volume":2805603,"rsi_14":61.27,"sma_20":11100.5,"sma_60":12732.92},{"date":"2026-04-22","open":11840,"high":11865,"low":11565,"close":11810,"volume":2014004,"rsi_14":67.3,"sma_20":11114.75,"sma_60":12695.83},{"date":"2026-04-23","open":11955,"high":12090,"low":11480,"close":11670,"volume":3547129,"rsi_14":65.74,"sma_20":11148.5,"sma_60":12666.08},{"date":"2026-04-24","open":11670,"high":12185,"low":11510,"close":12035,"volume":5993049,"rsi_14":74.74,"sma_20":11194.25,"sma_60":12626.5},{"date":"2026-04-27","open":12230,"high":13185,"low":12155,"close":13000,"volume":15977240,"rsi_14":82.14,"sma_20":11313.75,"sma_60":12607.75},{"date":"2026-04-28","open":13295,"high":13295,"low":12685,"close":12920,"volume":5619928,"rsi_14":74.62,"sma_20":11444.0,"sma_60":12572.08},{"date":"2026-04-29","open":12995,"high":13195,"low":12705,"close":12805,"volume":4491779,"rsi_14":77.22,"sma_20":11529.75,"sma_60":12525.83},{"date":"2026-04-30","open":13500,"high":13580,"low":12645,"close":12755,"volume":8998757,"rsi_14":78.71,"sma_20":11631.5,"sma_60":12485.08},{"date":"2026-05-04","open":13100,"high":13105,"low":12805,"close":12860,"volume":5324642,"rsi_14":85.12,"sma_20":11741.75,"sma_60":12460.58},{"date":"2026-05-06","open":12875,"high":12900,"low":12475,"close":12675,"volume":6287004,"rsi_14":76.54,"sma_20":11856.0,"sma_60":12423.0},{"date":"2026-05-07","open":12680,"high":12930,"low":12370,"close":12385,"volume":5672896,"rsi_14":65.67,"sma_20":11960.25,"sma_60":12380.58},{"date":"2026-05-08","open":12815,"high":13760,"low":12815,"close":13450,"volume":18491525,"rsi_14":73.71,"sma_20":12067.25,"sma_60":12366.42},{"date":"2026-05-11","open":13450,"high":14565,"low":13060,"close":14220,"volume":15399330,"rsi_14":78.15,"sma_20":12224.0,"sma_60":12379.42},{"date":"2026-05-12","open":14600,"high":15450,"low":13220,"close":13985,"volume":23402510,"rsi_14":73.99,"sma_20":12374.5,"sma_60":12379.67},{"date":"2026-05-13","open":14095,"high":14435,"low":13765,"close":14305,"volume":14290518,"rsi_14":75.66,"sma_20":12551.75,"sma_60":12383.5},{"date":"2026-05-14","open":14640,"high":14900,"low":13922,"close":14270,"volume":9120105,"rsi_14":76.06,"sma_20":12702.75,"sma_60":12388.33},{"date":"2026-05-15","open":14525,"high":15770,"low":13800,"close":14365,"volume":32740108,"rsi_14":78.82,"sma_20":12843.75,"sma_60":12396.58},{"date":"2026-05-18","open":14465,"high":14540,"low":13210,"close":13495,"volume":13001879,"rsi_14":64.09,"sma_20":12929.0,"sma_60":12395.92},{"date":"2026-05-19","open":13160,"high":13260,"low":11945,"close":12130,"volume":12689132,"rsi_14":42.2,"sma_20":12943.0,"sma_60":12366.67},{"date":"2026-05-20","open":12005,"high":12110,"low":11260,"close":11625,"volume":8648861,"rsi_14":39.22,"sma_20":12931.5,"sma_60":12333.83},{"date":"2026-05-21","open":12140,"high":13440,"low":12060,"close":13360,"volume":13654827,"rsi_14":53.64,"sma_20":13006.0,"sma_60":12334.0},{"date":"2026-05-22","open":13330,"high":13480,"low":13000,"close":13320,"volume":7270894,"rsi_14":53.71,"sma_20":13081.5,"sma_60":12324.17},{"date":"2026-05-26","open":13715,"high":13815,"low":13400,"close":13435,"volume":5686707,"rsi_14":53.77,"sma_20":13169.75,"sma_60":12302.17},{"date":"2026-05-27","open":13370,"high":13410,"low":12820,"close":13200,"volume":6534199,"rsi_14":53.42,"sma_20":13228.0,"sma_60":12272.17},{"date":"2026-05-28","open":13450,"high":13700,"low":12185,"close":12720,"volume":8992696,"rsi_14":52.13,"sma_20":13214.0,"sma_60":12237.33},{"date":"2026-05-29","open":13190,"high":13860,"low":12890,"close":13845,"volume":9581259,"rsi_14":52.49,"sma_20":13260.25,"sma_60":12239.5},{"date":"2026-06-01","open":14800,"high":16315,"low":14795,"close":16160,"volume":19364642,"rsi_14":60.24,"sma_20":13428.0,"sma_60":12322.08},{"date":"2026-06-02","open":16785,"high":17170,"low":14945,"close":16275,"volume":18172971,"rsi_14":62.25,"sma_20":13604.0,"sma_60":12378.08},{"date":"2026-06-04","open":15200,"high":15475,"low":14600,"close":14970,"volume":16440865,"rsi_14":53.22,"sma_20":13709.5,"sma_60":12407.08},{"date":"2026-06-05","open":14150,"high":14540,"low":13365,"close":14150,"volume":15860244,"rsi_14":49.46,"sma_20":13783.25,"sma_60":12438.25},{"date":"2026-06-08","open":12740,"high":13950,"low":12700,"close":12930,"volume":8641219,"rsi_14":44.14,"sma_20":13810.5,"sma_60":12440.0},{"date":"2026-06-09","open":13290,"high":13410,"low":12085,"close":12625,"volume":9941484,"rsi_14":46.28,"sma_20":13769.25,"sma_60":12434.25},{"date":"2026-06-10","open":12450,"high":12995,"low":11650,"close":12000,"volume":6123003,"rsi_14":49.41,"sma_20":13658.25,"sma_60":12419.0},{"date":"2026-06-11","open":11540,"high":12400,"low":11260,"close":12400,"volume":7338805,"rsi_14":53.58,"sma_20":13579.0,"sma_60":12414.42},{"date":"2026-06-12","open":12950,"high":13765,"low":12680,"close":12820,"volume":12571872,"rsi_14":47.16,"sma_20":13504.75,"sma_60":12423.42},{"date":"2026-06-15","open":13230,"high":13420,"low":13000,"close":13100,"volume":4002542,"rsi_14":48.87,"sma_20":13446.25,"sma_60":12434.5},{"date":"2026-06-16","open":13360,"high":13360,"low":12530,"close":12665,"volume":4058690,"rsi_14":46.18,"sma_20":13361.25,"sma_60":12432.25},{"date":"2026-06-17","open":12605,"high":12645,"low":12285,"close":12485,"volume":3325215,"rsi_14":46.43,"sma_20":13310.75,"sma_60":12431.5},{"date":"2026-06-18","open":12710,"high":12710,"low":12025,"close":12110,"volume":5074380,"rsi_14":46.93,"sma_20":13309.75,"sma_60":12430.33},{"date":"2026-06-19","open":11995,"high":12085,"low":11280,"close":11580,"volume":5950445,"rsi_14":37.86,"sma_20":13307.5,"sma_60":12438.83},{"date":"2026-06-22","open":11645,"high":11750,"low":11180,"close":11440,"volume":5133754,"rsi_14":16.99,"sma_20":13211.5,"sma_60":12439.33},{"date":"2026-06-23","open":11245,"high":11390,"low":10045,"close":10070,"volume":7633868,"rsi_14":13.09,"sma_20":13049.0,"sma_60":12415.08},{"date":"2026-06-24","open":10475,"high":10685,"low":10115,"close":10450,"volume":11016593,"rsi_14":19.79,"sma_20":12899.75,"sma_60":12406.0},{"date":"2026-06-25","open":10650,"high":10700,"low":10075,"close":10120,"volume":4642333,"rsi_14":21.17,"sma_20":12745.75,"sma_60":12389.33},{"date":"2026-06-26","open":10000,"high":10005,"low":9110,"close":9395,"volume":7811722,"rsi_14":22.79,"sma_20":12579.5,"sma_60":12369.08},{"date":"2026-06-29","open":9415,"high":10285,"low":9245,"close":10210,"volume":9158527,"rsi_14":32.76,"sma_20":12397.75,"sma_60":12367.33},{"date":"2026-06-30","open":10550,"high":10575,"low":10020,"close":10255,"volume":6907285,"rsi_14":36.42,"sma_20":12102.5,"sma_60":12353.42},{"date":"2026-07-01","open":10275,"high":10515,"low":9945,"close":10090,"volume":5150997,"rsi_14":31.34,"sma_20":11793.25,"sma_60":12342.92},{"date":"2026-07-02","open":9750,"high":9805,"low":9330,"close":9460,"volume":4089281,"rsi_14":23.75,"sma_20":11517.75,"sma_60":12323.0,"sma_120":12532.21},{"date":"2026-07-03","open":9385,"high":9490,"low":8735,"close":9435,"volume":4759495,"rsi_14":20.18,"sma_20":11282.0,"sma_60":12307.08,"sma_120":12531.0},{"date":"2026-07-06","open":9450,"high":9495,"low":8935,"close":9300,"volume":3017347,"rsi_14":21.21,"sma_20":11100.5,"sma_60":12290.42,"sma_120":12525.29},{"date":"2026-07-07","open":9215,"high":9425,"low":8590,"close":8895,"volume":3450116,"rsi_14":20.43,"sma_20":10914.0,"sma_60":12250.17,"sma_120":12518.33},{"date":"2026-07-08","open":8560,"high":8865,"low":8160,"close":8260,"volume":4023389,"rsi_14":19.59,"sma_20":10727.0,"sma_60":12203.08,"sma_120":12504.83},{"date":"2026-07-09","open":8260,"high":8805,"low":8205,"close":8380,"volume":6388208,"rsi_14":22.97,"sma_20":10526.0,"sma_60":12159.83,"sma_120":12492.88},{"date":"2026-07-10","open":8490,"high":9025,"low":8490,"close":8855,"volume":2831515,"rsi_14":29.34,"sma_20":10327.75,"sma_60":12128.08,"sma_120":12479.71},{"date":"2026-07-13","open":8800,"high":9175,"low":8155,"close":8220,"volume":4836604,"rsi_14":33.24,"sma_20":10083.75,"sma_60":12077.58,"sma_120":12458.46},{"date":"2026-07-14","open":8165,"high":8180,"low":7460,"close":7880,"volume":3494175,"rsi_14":26.55,"sma_20":9844.5,"sma_60":12016.5,"sma_120":12427.29},{"date":"2026-07-15","open":8065,"high":8450,"low":8065,"close":8430,"volume":3128031,"rsi_14":35.18,"sma_20":9641.75,"sma_60":11960.5,"sma_120":12399.04},{"date":"2026-07-16","open":8190,"high":8245,"low":7690,"close":7825,"volume":3265693,"rsi_14":35.93,"sma_20":9427.5,"sma_60":11893.42,"sma_120":12349.21},{"date":"2026-07-20","open":7550,"high":7685,"low":7230,"close":7320,"volume":2386190,"rsi_14":22.58,"sma_20":9214.5,"sma_60":11817.83,"sma_120":12295.62},{"date":"2026-07-21","open":7320,"high":7960,"low":7100,"close":7660,"volume":4970470,"rsi_14":26.68,"sma_20":9025.5,"sma_60":11747.67,"sma_120":12240.29},{"date":"2026-07-22","open":8665,"high":9235,"low":8450,"close":8450,"volume":10618992,"rsi_14":36.75,"sma_20":8944.5,"sma_60":11691.67,"sma_120":12193.75},{"date":"2026-07-23","open":8880,"high":8895,"low":8302,"close":8795,"volume":9360059,"rsi_14":44.37,"sma_20":8861.75,"sma_60":11643.75,"sma_120":12154.92},{"date":"2026-07-24","open":8510,"high":8510,"low":7750,"close":7785,"volume":4785802,"rsi_14":38.03,"sma_20":8745.0,"sma_60":11572.92,"sma_120":12099.71},{"date":"2026-07-27","open":8065,"high":8480,"low":7910,"close":8230,"volume":8585069,"rsi_14":42.57,"sma_20":8686.75,"sma_60":11493.42,"sma_120":12050.58},{"date":"2026-07-28","open":7890,"high":8035,"low":7335,"close":7400,"volume":4114563,"rsi_14":40.2,"sma_20":8546.25,"sma_60":11401.42,"sma_120":11986.75},{"date":"2026-07-29","open":7815,"high":8095,"low":6850,"close":7590,"volume":8050231,"rsi_14":45.33,"sma_20":8413.0,"sma_60":11314.5,"sma_120":11920.17},{"date":"2026-07-30","open":7590,"high":7795,"low":6910,"close":6965,"volume":9082452,"rsi_14":40.79,"sma_20":8256.75,"sma_60":11218.0,"sma_120":11851.54},{"date":"2026-07-31","open":7300,"high":8170,"low":7290,"close":8000,"volume":7876543,"rsi_14":44.82,"sma_20":8183.75,"sma_60":11137.0,"sma_120":11798.79},{"date":"2026-08-03","open":8130,"high":9095,"low":7900,"close":8705,"volume":12412045,"rsi_14":52.92,"sma_20":8147.25,"sma_60":11070.83,"sma_120":11746.92},{"date":"2026-08-04","open":8550,"high":9065,"low":8505,"close":9040,"volume":8708988,"rsi_14":56.98,"sma_20":8134.25,"sma_60":11015.08,"sma_120":11697.83},{"date":"2026-08-05","open":9110,"high":9535,"low":8870,"close":9490,"volume":6054902,"rsi_14":56.46,"sma_20":8164.0,"sma_60":10949.08,"sma_120":11657.75},{"date":"2026-08-06","open":9835,"high":9965,"low":9170,"close":9355,"volume":9372068,"rsi_14":59.88,"sma_20":8218.75,"sma_60":10868.0,"sma_120":11623.71},{"date":"2026-08-07","open":9530,"high":9580,"low":8840,"close":9235,"volume":4704934,"rsi_14":63.02,"sma_20":8261.5,"sma_60":10788.83,"sma_120":11584.25},{"date":"2026-08-10","open":9240,"high":9675,"low":9000,"close":9660,"volume":5565767,"rsi_14":63.44,"sma_20":8301.75,"sma_60":10711.42,"sma_120":11547.46},{"date":"2026-08-11","open":9800,"high":10005,"low":9460,"close":9660,"volume":6885526,"rsi_14":59.1,"sma_20":8373.75,"sma_60":10634.58,"sma_120":11511.46},{"date":"2026-08-12","open":9590,"high":9895,"low":9385,"close":9750,"volume":4381332,"rsi_14":57.47,"sma_20":8467.25,"sma_60":10557.67,"sma_120":11477.12},{"date":"2026-08-13","open":9855,"high":10122,"low":9735,"close":9945,"volume":5365313,"rsi_14":69.35,"sma_20":8543.0,"sma_60":10498.5,"sma_120":11447.21},{"date":"2026-08-14","open":10015,"high":10810,"low":9965,"close":10390,"volume":9734949,"rsi_14":69.35,"sma_20":8671.25,"sma_60":10469.5,"sma_120":11418.08},{"date":"2026-08-18","open":10825,"high":10825,"low":9700,"close":9835,"volume":7474297,"rsi_14":72.95,"sma_20":8797.0,"sma_60":10439.67,"sma_120":11386.75},{"date":"2026-08-19","open":9500,"high":10025,"low":9400,"close":9465,"volume":7888228,"rsi_14":67.09,"sma_20":8887.25,"sma_60":10374.75,"sma_120":11354.38},{"date":"2026-08-20","open":9615,"high":9710,"low":9445,"close":9585,"volume":3146121,"rsi_14":76.31,"sma_20":8944.0,"sma_60":10312.5,"sma_120":11318.33},{"date":"2026-08-21","open":9315,"high":9315,"low":8940,"close":9140,"volume":3312343,"rsi_14":62.98,"sma_20":8961.25,"sma_60":10240.92,"sma_120":11271.54},{"date":"2026-08-24","open":9135,"high":9275,"low":8985,"close":9025,"volume":2584841,"rsi_14":54.21,"sma_20":9023.25,"sma_60":10171.33,"sma_120":11221.75},{"date":"2026-08-25","open":9255,"high":9255,"low":8700,"close":9225,"volume":3574964,"rsi_14":52.52,"sma_20":9073.0,"sma_60":10113.08,"sma_120":11175.21},{"date":"2026-08-26","open":9220,"high":9295,"low":8985,"close":9095,"volume":3218209,"rsi_14":44.1,"sma_20":9157.75,"sma_60":10033.92,"sma_120":11136.71},{"date":"2026-08-27","open":9095,"high":9285,"low":8990,"close":9285,"volume":3610418,"rsi_14":48.97,"sma_20":9242.5,"sma_60":9919.33,"sma_120":11120.71},{"date":"2026-08-28","open":9215,"high":9240,"low":8960,"close":9055,"volume":2402272,"rsi_14":47.44,"sma_20":9347.0,"sma_60":9799.0,"sma_120":11088.54},{"date":"2026-08-31","open":8890,"high":9175,"low":8675,"close":9175,"volume":2336073,"rsi_14":42.43,"sma_20":9405.75,"sma_60":9702.42,"sma_120":11054.75},{"date":"2026-09-01","open":9250,"high":9330,"low":8875,"close":8960,"volume":2425425,"rsi_14":39.77,"sma_20":9418.5,"sma_60":9615.92,"sma_120":11027.08},{"date":"2026-09-02","open":8670,"high":8835,"low":8550,"close":8565,"volume":1946271,"rsi_14":34.09,"sma_20":9394.75,"sma_60":9543.17,"sma_120":10991.58},{"date":"2026-09-03","open":8650,"high":8775,"low":8355,"close":8510,"volume":3019591,"rsi_14":29.99,"sma_20":9345.75,"sma_60":9474.58,"sma_120":10954.42},{"date":"2026-09-04","open":8820,"high":9450,"low":8800,"close":9270,"volume":8258609,"rsi_14":35.64,"sma_20":9341.5,"sma_60":9429.08,"sma_120":10924.04},{"date":"2026-09-07","open":9435,"high":9820,"low":9320,"close":9390,"volume":4900865,"rsi_14":43.58,"sma_20":9349.25,"sma_60":9378.92,"sma_120":10896.67},{"date":"2026-09-08","open":9300,"high":9495,"low":9140,"close":9145,"volume":3144580,"rsi_14":45.21,"sma_20":9323.5,"sma_60":9317.67,"sma_120":10870.54},{"date":"2026-09-09","open":9195,"high":9570,"low":9100,"close":9445,"volume":3688599,"rsi_14":48.01,"sma_20":9312.75,"sma_60":9256.75,"sma_120":10845.62},{"date":"2026-09-10","open":9650,"high":9840,"low":9365,"close":9600,"volume":6622068,"rsi_14":57.12,"sma_20":9305.25,"sma_60":9205.67,"sma_120":10818.96},{"date":"2026-09-11","open":9355,"high":9545,"low":9295,"close":9515,"volume":2282510,"rsi_14":57.66,"sma_20":9283.75,"sma_60":9156.17,"sma_120":10793.83},{"date":"2026-09-14","open":9255,"high":9420,"low":9100,"close":9205,"volume":2334372,"rsi_14":49.7,"sma_20":9224.5,"sma_60":9107.75,"sma_120":10769.04},{"date":"2026-09-15","open":9300,"high":10005,"low":9245,"close":9690,"volume":7017462,"rsi_14":58.12,"sma_20":9217.25,"sma_60":9076.25,"sma_120":10757.54},{"date":"2026-09-16","open":9565,"high":9565,"low":9300,"close":9390,"volume":2593442,"rsi_14":51.39,"sma_20":9213.5,"sma_60":9042.08,"sma_120":10740.71},{"date":"2026-09-17","open":9430,"high":9575,"low":9285,"close":9440,"volume":2530205,"rsi_14":55.35,"sma_20":9206.25,"sma_60":9031.58,"sma_120":10723.33},{"date":"2026-09-18","open":9625,"high":9680,"low":9515,"close":9640,"volume":2361779,"rsi_14":56.33,"sma_20":9231.25,"sma_60":9018.08,"sma_120":10712.04},{"date":"2026-09-21","open":9650,"high":9900,"low":9475,"close":9785,"volume":3620172,"rsi_14":61.44,"sma_20":9269.25,"sma_60":9012.5,"sma_120":10700.92},{"date":"2026-09-22","open":9885,"high":9925,"low":9670,"close":9720,"volume":2989667,"rsi_14":67.63,"sma_20":9294.0,"sma_60":9017.92,"sma_120":10693.5},{"date":"2026-09-23","open":9940,"high":10055,"low":9580,"close":9695,"volume":3282914,"rsi_14":68.26,"sma_20":9324.0,"sma_60":9009.33,"sma_120":10688.33},{"date":"2026-09-28","open":9695,"high":9745,"low":9435,"close":9470,"volume":1229079,"rsi_14":53.69,"sma_20":9333.25,"sma_60":8996.25,"sma_120":10674.83},{"date":"2026-09-29","open":9650,"high":9650,"low":9200,"close":9385,"volume":1876771,"rsi_14":49.91,"sma_20":9349.75,"sma_60":8984.5,"sma_120":10663.71},{"date":"2026-09-30","open":9365,"high":9495,"low":9315,"close":9365,"volume":1597694,"rsi_14":54.49,"sma_20":9359.25,"sma_60":8982.92,"sma_120":10652.96},{"date":"2026-10-01","open":9400,"high":9700,"low":9240,"close":9700,"volume":1871141,"rsi_14":55.13,"sma_20":9396.25,"sma_60":8987.33,"sma_120":10647.21},{"date":"2026-10-02","open":9630,"high":10000,"low":9560,"close":9930,"volume":3962952,"rsi_14":56.45,"sma_20":9464.5,"sma_60":8997.83,"sma_120":10644.12},{"date":"2026-10-06","open":9915,"high":10492,"low":9900,"close":10310,"volume":5637314,"rsi_14":63.92,"sma_20":9554.5,"sma_60":9021.42,"sma_120":10635.79},{"date":"2026-10-07","open":10230,"high":10380,"low":9890,"close":9890,"volume":2695576,"rsi_14":61.55,"sma_20":9585.5,"sma_60":9048.58,"sma_120":10625.83},{"date":"2026-10-08","open":9905,"high":10010,"low":9540,"close":9650,"volume":3264738,"rsi_14":49.26,"sma_20":9598.5,"sma_60":9069.75,"sma_120":10614.79},{"date":"2026-10-12","open":9505,"high":9505,"low":8640,"close":8695,"volume":5252979,"rsi_14":39.7,"sma_20":9576.0,"sma_60":9067.08,"sma_120":10597.58},{"date":"2026-10-13","open":8350,"high":8530,"low":8020,"close":8420,"volume":5183522,"rsi_14":35.83,"sma_20":9524.75,"sma_60":9070.42,"sma_120":10574.0},{"date":"2026-10-14","open":8420,"high":8555,"low":8250,"close":8395,"volume":2928913,"rsi_14":31.82,"sma_20":9464.5,"sma_60":9079.0,"sma_120":10547.75},{"date":"2026-10-15","open":7885,"high":7980,"low":7470,"close":7670,"volume":3754818,"rsi_14":23.6,"sma_20":9372.25,"sma_60":9066.33,"sma_120":10513.42},{"date":"2026-10-16","open":7710,"high":8160,"low":7660,"close":7955,"volume":3933885,"rsi_14":29.11,"sma_20":9309.75,"sma_60":9068.5,"sma_120":10480.96},{"date":"2026-10-19","open":7645,"high":8380,"low":7645,"close":8380,"volume":4171798,"rsi_14":35.78,"sma_20":9244.25,"sma_60":9086.17,"sma_120":10452.0},{"date":"2026-10-20","open":8480,"high":8540,"low":7985,"close":8100,"volume":4414363,"rsi_14":35.36,"sma_20":9179.75,"sma_60":9093.5,"sma_120":10420.58},{"date":"2026-10-21","open":8225,"high":8240,"low":7990,"close":8160,"volume":2112953,"rsi_14":36.84,"sma_20":9115.75,"sma_60":9088.67,"sma_120":10390.17},{"date":"2026-10-22","open":8230,"high":8340,"low":7905,"close":7950,"volume":2917380,"rsi_14":35.4,"sma_20":9031.25,"sma_60":9074.58,"sma_120":10359.17},{"date":"2026-10-23","open":7502,"high":7790,"low":7366,"close":7790,"volume":2179805,"rsi_14":29.55,"sma_20":8931.5,"sma_60":9074.67,"sma_120":10323.79}],"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":"TIGER 코리아휴머노이드로봇산업","phase":"above-fold","symbol_resolved":true}