{"status":"ok","report":{"etf":{"aum":783300000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"RISE 미국AI밸류체인TOP3Plus","ticker":"485690","weight":null},{"name":"NVIDIA CORP","ticker":"","weight":null},{"name":"MARVELL TECHNOLOGY INC","ticker":"","weight":null},{"name":"ALPHABET INC-CL A","ticker":"","weight":null},{"name":"PALANTIR TECHNOLOGIES INC-A","ticker":"","weight":null},{"name":"ARISTA NETWORKS INC","ticker":"","weight":null},{"name":"ORACLE CORP","ticker":"","weight":null},{"name":"AMAZON.COM INC","ticker":"","weight":null},{"name":"VERTIV HOLDINGS CO-A","ticker":"","weight":null},{"name":"ASTERA LABS INC","ticker":"","weight":null}],"base_index":"KEDI 미국 AI밸류체인 90%참여+데일리옵션 프리미엄 지수(TR)","aum_display":"7,833억","expense_ratio":0.25,"dividend_yield":null,"holdings_count":10,"tracking_error":2.31},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:44:35.148239+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.6,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.3,"direction":"higher_better","percentile":37}],"summary":"RSI 32","percentile":33}},"is_etf":true,"signals":[],"summary":"RISE 미국AI밸류체인데일리고정커버드콜(490590)은(는) KEDI 미국 AI밸류체인 90%참여+데일리옵션 프리미엄 지수(TR)를 추종하는 ETF입니다, 순자산 7,833억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":20.22,"direction":"higher_better","percentile":null}],"summary":"배당수익률 20.22%","value_pct":20.22},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":20.2221},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-214.98308147487478,"grade":"D","trend":"하락","atr_14":328.7142857142857,"rsi_14":31.61659513590844,"sma_20":14026.8,"sma_60":13832.633333333333,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.6로 약세 구간입니다. MACD(-214.98)가 시그널선(-57.04)을 하회합니다(데드크로스). SMA20 14027, SMA60 13833 — 혼조세입니다. 볼린저밴드 12902~15151 (현재 위치 -11%).","bb_lower":12902.328817621366,"bb_upper":15151.271182378632,"macd_signal":-57.03963398531154},"change_pct":-2.43,"chart_data":[{"date":"2024-10-23","open":7641,"high":7659,"low":7610,"close":7633,"volume":364990},{"date":"2024-10-24","open":7634,"high":7634,"low":7557,"close":7581,"volume":226809},{"date":"2024-10-25","open":7581,"high":7643,"low":7560,"close":7643,"volume":317290},{"date":"2024-10-28","open":7743,"high":7783,"low":7727,"close":7727,"volume":283701},{"date":"2024-10-29","open":7764,"high":7764,"low":7645,"close":7685,"volume":242561},{"date":"2024-10-30","open":8221,"high":8221,"low":8160,"close":8201,"volume":209203},{"date":"2024-10-31","open":7651,"high":7651,"low":7577,"close":7594,"volume":430154},{"date":"2024-11-01","open":7369,"high":7442,"low":7364,"close":7435,"volume":35118},{"date":"2024-11-04","open":7452,"high":7510,"low":7452,"close":7510,"volume":16778},{"date":"2024-11-05","open":7884,"high":7903,"low":7849,"close":7900,"volume":23482},{"date":"2024-11-06","open":7676,"high":7872,"low":7499,"close":7863,"volume":64273},{"date":"2024-11-07","open":8064,"high":8094,"low":7994,"close":8061,"volume":38132},{"date":"2024-11-08","open":8142,"high":8142,"low":8065,"close":8122,"volume":28563},{"date":"2024-11-11","open":8276,"high":8420,"low":8117,"close":8167,"volume":70915},{"date":"2024-11-12","open":8213,"high":8213,"low":8109,"close":8143,"volume":43175},{"date":"2024-11-13","open":8376,"high":8376,"low":8118,"close":8136,"volume":17464},{"date":"2024-11-14","open":8206,"high":8418,"low":8051,"close":8051,"volume":42427},{"date":"2024-11-15","open":8121,"high":8121,"low":7784,"close":7962,"volume":35463},{"date":"2024-11-18","open":7965,"high":7965,"low":7870,"close":7923,"volume":37952},{"date":"2024-11-19","open":7982,"high":7982,"low":7840,"close":7863,"volume":54873},{"date":"2024-11-20","open":7995,"high":8005,"low":7859,"close":7991,"volume":34212},{"date":"2024-11-21","open":7995,"high":7995,"low":7919,"close":7962,"volume":23289},{"date":"2024-11-22","open":8078,"high":8078,"low":7987,"close":8051,"volume":25532},{"date":"2024-11-25","open":8201,"high":8201,"low":8051,"close":8129,"volume":74311},{"date":"2024-11-26","open":8044,"high":8227,"low":8012,"close":8033,"volume":85013},{"date":"2024-11-27","open":8032,"high":8050,"low":7996,"close":8037,"volume":50349},{"date":"2024-11-28","open":7881,"high":7911,"low":7805,"close":7908,"volume":67099},{"date":"2024-11-29","open":7914,"high":7935,"low":7884,"close":7919,"volume":31265},{"date":"2024-12-02","open":7990,"high":8013,"low":7928,"close":8001,"volume":46131},{"date":"2024-12-03","open":8239,"high":8239,"low":8000,"close":8059,"volume":78749},{"date":"2024-12-04","open":8184,"high":8189,"low":8077,"close":8181,"volume":68785},{"date":"2024-12-05","open":8334,"high":8334,"low":8268,"close":8322,"volume":24362},{"date":"2024-12-06","open":8327,"high":8348,"low":8241,"close":8340,"volume":41555},{"date":"2024-12-09","open":8362,"high":8481,"low":8362,"close":8476,"volume":60501},{"date":"2024-12-10","open":8343,"high":8355,"low":8315,"close":8332,"volume":77994},{"date":"2024-12-11","open":8178,"high":8178,"low":8123,"close":8149,"volume":59941},{"date":"2024-12-12","open":8259,"high":8312,"low":8255,"close":8304,"volume":75550},{"date":"2024-12-13","open":8280,"high":8333,"low":8278,"close":8307,"volume":73444},{"date":"2024-12-16","open":8337,"high":8424,"low":8333,"close":8397,"volume":60194},{"date":"2024-12-17","open":8446,"high":8491,"low":8404,"close":8448,"volume":132884},{"date":"2024-12-18","open":8365,"high":8368,"low":8330,"close":8368,"volume":148306},{"date":"2024-12-19","open":8292,"high":8292,"low":8123,"close":8142,"volume":126938},{"date":"2024-12-20","open":8128,"high":8128,"low":8059,"close":8095,"volume":58489},{"date":"2024-12-23","open":8181,"high":8375,"low":8139,"close":8365,"volume":40208},{"date":"2024-12-24","open":8602,"high":8602,"low":8419,"close":8466,"volume":71939},{"date":"2024-12-26","open":8595,"high":8623,"low":8499,"close":8620,"volume":134055},{"date":"2024-12-27","open":8604,"high":8667,"low":8527,"close":8555,"volume":107056},{"date":"2024-12-30","open":8490,"high":8517,"low":8437,"close":8437,"volume":67745},{"date":"2025-01-02","open":8331,"high":8331,"low":8290,"close":8317,"volume":103580},{"date":"2025-01-03","open":8511,"high":8511,"low":8318,"close":8379,"volume":75574},{"date":"2025-01-06","open":8528,"high":8593,"low":8515,"close":8566,"volume":121061},{"date":"2025-01-07","open":8638,"high":8675,"low":8539,"close":8555,"volume":86121},{"date":"2025-01-08","open":8379,"high":8398,"low":8334,"close":8390,"volume":101690},{"date":"2025-01-09","open":8333,"high":8380,"low":8319,"close":8372,"volume":46699},{"date":"2025-01-10","open":8390,"high":8390,"low":8298,"close":8364,"volume":65576},{"date":"2025-01-13","open":8364,"high":8364,"low":8145,"close":8174,"volume":100538},{"date":"2025-01-14","open":8077,"high":8175,"low":8077,"close":8134,"volume":72280},{"date":"2025-01-15","open":8140,"high":8154,"low":8128,"close":8148,"volume":27921},{"date":"2025-01-16","open":8276,"high":8309,"low":8237,"close":8309,"volume":46739},{"date":"2025-01-17","open":8306,"high":8337,"low":8253,"close":8313,"volume":55597},{"date":"2025-01-20","open":8349,"high":8438,"low":8345,"close":8401,"volume":88937},{"date":"2025-01-21","open":8388,"high":8388,"low":8316,"close":8357,"volume":115704},{"date":"2025-01-22","open":8445,"high":8606,"low":8375,"close":8602,"volume":200126},{"date":"2025-01-23","open":8741,"high":8814,"low":8737,"close":8814,"volume":293536},{"date":"2025-01-24","open":8823,"high":8828,"low":8730,"close":8800,"volume":188298},{"date":"2025-01-31","open":8075,"high":8180,"low":7858,"close":8172,"volume":448816},{"date":"2025-02-03","open":8043,"high":8043,"low":7881,"close":7964,"volume":296729},{"date":"2025-02-04","open":8016,"high":8130,"low":8016,"close":8079,"volume":114184},{"date":"2025-02-05","open":8083,"high":8248,"low":8046,"close":8046,"volume":140054},{"date":"2025-02-06","open":8164,"high":8238,"low":8164,"close":8235,"volume":89699},{"date":"2025-02-07","open":8321,"high":8321,"low":8249,"close":8299,"volume":57106},{"date":"2025-02-10","open":8249,"high":8352,"low":8249,"close":8306,"volume":53446},{"date":"2025-02-11","open":8371,"high":8456,"low":8371,"close":8444,"volume":68531},{"date":"2025-02-12","open":8449,"high":8449,"low":7964,"close":8418,"volume":70682},{"date":"2025-02-13","open":8417,"high":8443,"low":8372,"close":8384,"volume":187696},{"date":"2025-02-14","open":8461,"high":8466,"low":8335,"close":8388,"volume":144488},{"date":"2025-02-17","open":8453,"high":8453,"low":8413,"close":8440,"volume":70023},{"date":"2025-02-18","open":8466,"high":8470,"low":8424,"close":8466,"volume":56006},{"date":"2025-02-19","open":8546,"high":8617,"low":8546,"close":8600,"volume":63891},{"date":"2025-02-20","open":8531,"high":8541,"low":8443,"close":8473,"volume":149949},{"date":"2025-02-21","open":8445,"high":8445,"low":8409,"close":8425,"volume":111783},{"date":"2025-02-24","open":8171,"high":8174,"low":8089,"close":8135,"volume":297901},{"date":"2025-02-25","open":7938,"high":7963,"low":7915,"close":7946,"volume":259197},{"date":"2025-02-26","open":7816,"high":7856,"low":7806,"close":7856,"volume":259927},{"date":"2025-02-27","open":7942,"high":8080,"low":7942,"close":8080,"volume":40152},{"date":"2025-02-28","open":7767,"high":7767,"low":7672,"close":7739,"volume":255158},{"date":"2025-03-04","open":7577,"high":7580,"low":7495,"close":7580,"volume":203427},{"date":"2025-03-05","open":7613,"high":7613,"low":7558,"close":7599,"volume":67654},{"date":"2025-03-06","open":7628,"high":7647,"low":7602,"close":7633,"volume":113633},{"date":"2025-03-07","open":7372,"high":7453,"low":7346,"close":7372,"volume":204768},{"date":"2025-03-10","open":7403,"high":7449,"low":7364,"close":7418,"volume":90075},{"date":"2025-03-11","open":7083,"high":7125,"low":6971,"close":7119,"volume":226620},{"date":"2025-03-12","open":7112,"high":7166,"low":7099,"close":7153,"volume":100463},{"date":"2025-03-13","open":7350,"high":7429,"low":7346,"close":7350,"volume":75350},{"date":"2025-03-14","open":7387,"high":7425,"low":7360,"close":7410,"volume":51194},{"date":"2025-03-17","open":7570,"high":7570,"low":7490,"close":7501,"volume":76230},{"date":"2025-03-18","open":7598,"high":7622,"low":7534,"close":7622,"volume":70021},{"date":"2025-03-19","open":7492,"high":7540,"low":7492,"close":7531,"volume":80374},{"date":"2025-03-20","open":7651,"high":7688,"low":7595,"close":7675,"volume":122265},{"date":"2025-03-21","open":7653,"high":7726,"low":7653,"close":7671,"volume":83019},{"date":"2025-03-24","open":7711,"high":7739,"low":7701,"close":7739,"volume":89865},{"date":"2025-03-25","open":7797,"high":7871,"low":7797,"close":7849,"volume":342203},{"date":"2025-03-26","open":7860,"high":7860,"low":7806,"close":7834,"volume":231646},{"date":"2025-03-27","open":7584,"high":7693,"low":7569,"close":7679,"volume":400884},{"date":"2025-03-28","open":7440,"high":7440,"low":7240,"close":7285,"volume":208384},{"date":"2025-03-31","open":7211,"high":7211,"low":6969,"close":7009,"volume":216229},{"date":"2025-04-01","open":7005,"high":7014,"low":6977,"close":7009,"volume":163628},{"date":"2025-04-02","open":7146,"high":7146,"low":7026,"close":7081,"volume":76773},{"date":"2025-04-03","open":6852,"high":6945,"low":6843,"close":6926,"volume":283729},{"date":"2025-04-04","open":6502,"high":6594,"low":6457,"close":6514,"volume":590454},{"date":"2025-04-07","open":6058,"high":6058,"low":5835,"close":5908,"volume":287836},{"date":"2025-04-08","open":5928,"high":6393,"low":5928,"close":6351,"volume":123968},{"date":"2025-04-09","open":6283,"high":6283,"low":6142,"close":6237,"volume":128823},{"date":"2025-04-10","open":6968,"high":7026,"low":6912,"close":6941,"volume":454082},{"date":"2025-04-11","open":6607,"high":6703,"low":6445,"close":6699,"volume":208913},{"date":"2025-04-14","open":6764,"high":6817,"low":6757,"close":6790,"volume":85607},{"date":"2025-04-15","open":6648,"high":6726,"low":6648,"close":6703,"volume":103687},{"date":"2025-04-16","open":6655,"high":6655,"low":6504,"close":6540,"volume":94212},{"date":"2025-04-17","open":6491,"high":6511,"low":6380,"close":6480,"volume":152365},{"date":"2025-04-18","open":6389,"high":6427,"low":6382,"close":6427,"volume":136457},{"date":"2025-04-21","open":6392,"high":6392,"low":6279,"close":6328,"volume":141938},{"date":"2025-04-22","open":6266,"high":6266,"low":6191,"close":6211,"volume":124877},{"date":"2025-04-23","open":6557,"high":6582,"low":6480,"close":6517,"volume":622403},{"date":"2025-04-24","open":6664,"high":6664,"low":6568,"close":6619,"volume":106283},{"date":"2025-04-25","open":6843,"high":6954,"low":6839,"close":6941,"volume":187219},{"date":"2025-04-28","open":7040,"high":7047,"low":6972,"close":7047,"volume":604685},{"date":"2025-04-29","open":7038,"high":7044,"low":6974,"close":7007,"volume":1278744},{"date":"2025-04-30","open":6981,"high":6981,"low":6885,"close":6914,"volume":141396},{"date":"2025-05-02","open":7140,"high":7242,"low":7089,"close":7089,"volume":290001},{"date":"2025-05-07","open":7087,"high":7191,"low":7048,"close":7151,"volume":187018},{"date":"2025-05-08","open":7202,"high":7250,"low":7152,"close":7237,"volume":2409477},{"date":"2025-05-09","open":7291,"high":7369,"low":7280,"close":7303,"volume":358106},{"date":"2025-05-12","open":7381,"high":7465,"low":7331,"close":7455,"volume":207963},{"date":"2025-05-13","open":7679,"high":7684,"low":7600,"close":7666,"volume":337516},{"date":"2025-05-14","open":7859,"high":7938,"low":7852,"close":7927,"volume":243572},{"date":"2025-05-15","open":7954,"high":7954,"low":7822,"close":7841,"volume":255521},{"date":"2025-05-16","open":7812,"high":7820,"low":7738,"close":7748,"volume":272081},{"date":"2025-05-19","open":7751,"high":7781,"low":7682,"close":7709,"volume":392457},{"date":"2025-05-20","open":7717,"high":7806,"low":7709,"close":7732,"volume":406150},{"date":"2025-05-21","open":7810,"high":7810,"low":7705,"close":7716,"volume":163257},{"date":"2025-05-22","open":7611,"high":7632,"low":7585,"close":7611,"volume":175586},{"date":"2025-05-23","open":7609,"high":7680,"low":7563,"close":7576,"volume":225435},{"date":"2025-05-26","open":7598,"high":7598,"low":7540,"close":7557,"volume":297659},{"date":"2025-05-27","open":7560,"high":7619,"low":7560,"close":7619,"volume":284354},{"date":"2025-05-28","open":7693,"high":7784,"low":7693,"close":7779,"volume":732035},{"date":"2025-05-29","open":7873,"high":7913,"low":7818,"close":7866,"volume":198848},{"date":"2025-05-30","open":7738,"high":7772,"low":7683,"close":7759,"volume":197508},{"date":"2025-06-02","open":7749,"high":7759,"low":7645,"close":7648,"volume":188412},{"date":"2025-06-04","open":7886,"high":7905,"low":7797,"close":7878,"volume":318015},{"date":"2025-06-05","open":7879,"high":7897,"low":7846,"close":7858,"volume":260822},{"date":"2025-06-09","open":7905,"high":7945,"low":7893,"close":7918,"volume":290561},{"date":"2025-06-10","open":7968,"high":8079,"low":7968,"close":8073,"volume":423146},{"date":"2025-06-11","open":8138,"high":8153,"low":8096,"close":8149,"volume":258749},{"date":"2025-06-12","open":8144,"high":8184,"low":8085,"close":8117,"volume":326500},{"date":"2025-06-13","open":8152,"high":8233,"low":8144,"close":8184,"volume":435327},{"date":"2025-06-16","open":8310,"high":8352,"low":8283,"close":8344,"volume":478894},{"date":"2025-06-17","open":8400,"high":8425,"low":8376,"close":8411,"volume":384306},{"date":"2025-06-18","open":8433,"high":8454,"low":8402,"close":8423,"volume":443977},{"date":"2025-06-19","open":8447,"high":8522,"low":8447,"close":8479,"volume":335986},{"date":"2025-06-20","open":8487,"high":8517,"low":8407,"close":8427,"volume":611599},{"date":"2025-06-23","open":8345,"high":8391,"low":8312,"close":8391,"volume":405061},{"date":"2025-06-24","open":8670,"high":8670,"low":8442,"close":8455,"volume":807513},{"date":"2025-06-25","open":8574,"high":8666,"low":8471,"close":8650,"volume":667918},{"date":"2025-06-26","open":8681,"high":8690,"low":8650,"close":8666,"volume":674335},{"date":"2025-06-27","open":8782,"high":8782,"low":8717,"close":8761,"volume":384954},{"date":"2025-06-30","open":8767,"high":8787,"low":8745,"close":8757,"volume":306804},{"date":"2025-07-01","open":8849,"high":8849,"low":8744,"close":8773,"volume":279479},{"date":"2025-07-02","open":8668,"high":8709,"low":8648,"close":8700,"volume":418116},{"date":"2025-07-03","open":8773,"high":8853,"low":8769,"close":8842,"volume":385151},{"date":"2025-07-04","open":8998,"high":8998,"low":8890,"close":8911,"volume":575581},{"date":"2025-07-07","open":8932,"high":8982,"low":8916,"close":8935,"volume":358616},{"date":"2025-07-08","open":8939,"high":8955,"low":8923,"close":8955,"volume":347780},{"date":"2025-07-09","open":8967,"high":9043,"low":8967,"close":9036,"volume":377591},{"date":"2025-07-10","open":9133,"high":9133,"low":9092,"close":9097,"volume":451477},{"date":"2025-07-11","open":9116,"high":9137,"low":9074,"close":9137,"volume":378129},{"date":"2025-07-14","open":9139,"high":9162,"low":9118,"close":9141,"volume":519336},{"date":"2025-07-15","open":9194,"high":9271,"low":9179,"close":9255,"volume":603749},{"date":"2025-07-16","open":9331,"high":9373,"low":9304,"close":9348,"volume":602240},{"date":"2025-07-17","open":9365,"high":9485,"low":9365,"close":9485,"volume":540273},{"date":"2025-07-18","open":9594,"high":9623,"low":9556,"close":9611,"volume":887613},{"date":"2025-07-21","open":9569,"high":9574,"low":9526,"close":9550,"volume":862870},{"date":"2025-07-22","open":9493,"high":9493,"low":9451,"close":9465,"volume":670835},{"date":"2025-07-23","open":9335,"high":9340,"low":9254,"close":9295,"volume":779195},{"date":"2025-07-24","open":9384,"high":9440,"low":9361,"close":9384,"volume":635720},{"date":"2025-07-25","open":9396,"high":9493,"low":9396,"close":9485,"volume":526730},{"date":"2025-07-28","open":9385,"high":9477,"low":9385,"close":9477,"volume":832370},{"date":"2025-07-29","open":9542,"high":9608,"low":9534,"close":9577,"volume":968558},{"date":"2025-07-30","open":9563,"high":9563,"low":9473,"close":9512,"volume":551611},{"date":"2025-07-31","open":9688,"high":9912,"low":9645,"close":9810,"volume":1432867},{"date":"2025-08-01","open":9693,"high":9743,"low":9634,"close":9706,"volume":732956},{"date":"2025-08-04","open":9376,"high":9420,"low":9340,"close":9408,"volume":633124},{"date":"2025-08-05","open":9629,"high":9678,"low":9573,"close":9678,"volume":462476},{"date":"2025-08-06","open":9550,"high":9680,"low":9550,"close":9665,"volume":562384},{"date":"2025-08-07","open":9757,"high":9806,"low":9623,"close":9722,"volume":594373},{"date":"2025-08-08","open":9706,"high":9767,"low":9691,"close":9754,"volume":391332},{"date":"2025-08-11","open":9762,"high":9823,"low":9762,"close":9823,"volume":381094},{"date":"2025-08-12","open":9824,"high":9865,"low":9807,"close":9843,"volume":437891},{"date":"2025-08-13","open":9985,"high":9985,"low":9930,"close":9935,"volume":604211},{"date":"2025-08-14","open":9868,"high":10473,"low":9824,"close":9843,"volume":660690},{"date":"2025-08-18","open":9874,"high":9901,"low":9827,"close":9831,"volume":491183},{"date":"2025-08-19","open":9832,"high":9871,"low":9832,"close":9855,"volume":354650},{"date":"2025-08-20","open":9523,"high":9575,"low":9523,"close":9549,"volume":830753},{"date":"2025-08-21","open":9541,"high":9564,"low":9507,"close":9545,"volume":471527},{"date":"2025-08-22","open":9537,"high":9537,"low":9437,"close":9448,"volume":570238},{"date":"2025-08-25","open":9608,"high":9867,"low":9597,"close":9601,"volume":732896},{"date":"2025-08-26","open":9605,"high":9633,"low":9541,"close":9633,"volume":385137},{"date":"2025-08-27","open":9661,"high":9714,"low":9661,"close":9710,"volume":661275},{"date":"2025-08-28","open":9661,"high":9661,"low":9583,"close":9583,"volume":428854},{"date":"2025-08-29","open":9695,"high":9738,"low":9645,"close":9738,"volume":322511},{"date":"2025-09-01","open":9382,"high":9443,"low":9374,"close":9386,"volume":486595},{"date":"2025-09-02","open":9552,"high":9552,"low":9488,"close":9502,"volume":386197},{"date":"2025-09-03","open":9496,"high":9508,"low":9462,"close":9477,"volume":421311},{"date":"2025-09-04","open":9501,"high":9530,"low":9487,"close":9506,"volume":335798},{"date":"2025-09-05","open":9576,"high":9628,"low":9576,"close":9628,"volume":456207},{"date":"2025-09-08","open":9630,"high":9646,"low":9604,"close":9632,"volume":304975},{"date":"2025-09-09","open":9695,"high":9695,"low":9643,"close":9689,"volume":246577},{"date":"2025-09-10","open":10039,"high":10273,"low":10024,"close":10232,"volume":2186625},{"date":"2025-09-11","open":10567,"high":10666,"low":10567,"close":10632,"volume":690204},{"date":"2025-09-12","open":10428,"high":10439,"low":10350,"close":10399,"volume":921558},{"date":"2025-09-15","open":10398,"high":10414,"low":10295,"close":10326,"volume":1124702},{"date":"2025-09-16","open":10440,"high":10456,"low":10400,"close":10448,"volume":590655},{"date":"2025-09-17","open":10415,"high":10419,"low":10358,"close":10399,"volume":584562},{"date":"2025-09-18","open":10383,"high":10405,"low":10324,"close":10391,"volume":698493},{"date":"2025-09-19","open":10532,"high":10634,"low":10532,"close":10615,"volume":648175},{"date":"2025-09-22","open":10731,"high":10735,"low":10669,"close":10677,"volume":1003238},{"date":"2025-09-23","open":10834,"high":10857,"low":10782,"close":10824,"volume":1293158},{"date":"2025-09-24","open":10702,"high":10717,"low":10666,"close":10717,"volume":1389144},{"date":"2025-09-25","open":10701,"high":10712,"low":10656,"close":10660,"volume":771862},{"date":"2025-09-26","open":10622,"high":10709,"low":10616,"close":10705,"volume":947634},{"date":"2025-09-29","open":10694,"high":10694,"low":10608,"close":10618,"volume":1770423},{"date":"2025-09-30","open":10655,"high":10678,"low":10620,"close":10664,"volume":454811},{"date":"2025-10-01","open":10693,"high":10768,"low":10693,"close":10693,"volume":433637},{"date":"2025-10-02","open":10964,"high":11020,"low":10957,"close":11003,"volume":1086540},{"date":"2025-10-10","open":11651,"high":11744,"low":11646,"close":11744,"volume":976085},{"date":"2025-10-13","open":11395,"high":11560,"low":11395,"close":11512,"volume":1555756},{"date":"2025-10-14","open":11663,"high":11736,"low":11534,"close":11566,"volume":977790},{"date":"2025-10-15","open":11400,"high":11477,"low":11365,"close":11438,"volume":1688609},{"date":"2025-10-16","open":11537,"high":11584,"low":11507,"close":11574,"volume":720286},{"date":"2025-10-17","open":11555,"high":11565,"low":11449,"close":11471,"volume":749753},{"date":"2025-10-20","open":11495,"high":11619,"low":11480,"close":11607,"volume":926452},{"date":"2025-10-21","open":11538,"high":11655,"low":11504,"close":11591,"volume":887821},{"date":"2025-10-22","open":11588,"high":11624,"low":11495,"close":11549,"volume":936317},{"date":"2025-10-23","open":11436,"high":11520,"low":11413,"close":11512,"volume":848699},{"date":"2025-10-24","open":11752,"high":11811,"low":11685,"close":11802,"volume":915659},{"date":"2025-10-27","open":12059,"high":12096,"low":11979,"close":12083,"volume":1213321},{"date":"2025-10-28","open":12161,"high":12192,"low":12126,"close":12174,"volume":1080302},{"date":"2025-10-29","open":12300,"high":12360,"low":12272,"close":12360,"volume":1873081},{"date":"2025-10-30","open":12388,"high":12393,"low":12299,"close":12338,"volume":975142},{"date":"2025-10-31","open":12179,"high":12225,"low":12137,"close":12165,"volume":1024720},{"date":"2025-11-03","open":12154,"high":12164,"low":12101,"close":12119,"volume":929627,"rsi_14":66.3,"sma_20":12725.2,"sma_60":11501.54,"sma_120":10326.06},{"date":"2025-11-04","open":12168,"high":12168,"low":11967,"close":11984,"volume":1044887,"rsi_14":66.11,"sma_20":12797.15,"sma_60":11548.47,"sma_120":10370.36},{"date":"2025-11-05","open":11688,"high":11727,"low":11448,"close":11710,"volume":1753268,"rsi_14":53.68,"sma_20":12852.73,"sma_60":11585.45,"sma_120":10411.57},{"date":"2025-11-06","open":11904,"high":11919,"low":11816,"close":11904,"volume":759981,"rsi_14":61.23,"sma_20":12901.82,"sma_60":11626.23,"sma_120":10453.18},{"date":"2025-11-07","open":11537,"high":11718,"low":11533,"close":11710,"volume":874458,"rsi_14":52.58,"sma_20":12899.99,"sma_60":11662.44,"sma_120":10491.16},{"date":"2025-11-10","open":11710,"high":11866,"low":11665,"close":11828,"volume":761849,"rsi_14":55.69,"sma_20":12917.16,"sma_60":11700.23,"sma_120":10527.85},{"date":"2025-11-11","open":12018,"high":12119,"low":11952,"close":12001,"volume":726586,"rsi_14":60.18,"sma_20":12940.82,"sma_60":11739.87,"sma_120":10566.88},{"date":"2025-11-12","open":11797,"high":11909,"low":11773,"close":11891,"volume":728191,"rsi_14":58.26,"sma_20":12965.61,"sma_60":11777.2,"sma_120":10605.77},{"date":"2025-11-13","open":11845,"high":11919,"low":11794,"close":11853,"volume":756562,"rsi_14":51.23,"sma_20":12980.74,"sma_60":11812.09,"sma_120":10644.64},{"date":"2025-11-14","open":11458,"high":11462,"low":11195,"close":11247,"volume":1588420,"rsi_14":32.22,"sma_20":12968.4,"sma_60":11837.68,"sma_120":10677.8},{"date":"2025-11-17","open":11464,"high":11607,"low":11456,"close":11559,"volume":654691,"rsi_14":37.99,"sma_20":12965.55,"sma_60":11869.08,"sma_120":10713.91},{"date":"2025-11-18","open":11361,"high":11365,"low":11199,"close":11230,"volume":684733,"rsi_14":29.19,"sma_20":12945.81,"sma_60":11894.13,"sma_120":10747.99},{"date":"2025-11-19","open":11083,"high":11117,"low":11004,"close":11058,"volume":795885,"rsi_14":27.65,"sma_20":12918.82,"sma_60":11921.59,"sma_120":10780.79},{"date":"2025-11-20","open":11473,"high":11594,"low":11446,"close":11559,"volume":762214,"rsi_14":40.49,"sma_20":12921.13,"sma_60":11958.21,"sma_120":10818.33},{"date":"2025-11-21","open":10704,"high":10881,"low":10700,"close":10847,"volume":1618199,"rsi_14":33.51,"sma_20":12868.88,"sma_60":11983.68,"sma_120":10848.83},{"date":"2025-11-24","open":10846,"high":10893,"low":10783,"close":10864,"volume":691064,"rsi_14":35.03,"sma_20":12802.19,"sma_60":12006.67,"sma_120":10878.06},{"date":"2025-11-25","open":11126,"high":11174,"low":11076,"close":11087,"volume":839621,"rsi_14":41.53,"sma_20":12742.69,"sma_60":12033.12,"sma_120":10908.54},{"date":"2025-11-26","open":11065,"high":11129,"low":11007,"close":11125,"volume":808484,"rsi_14":38.98,"sma_20":12675.2,"sma_60":12058.89,"sma_120":10940.33},{"date":"2025-11-27","open":11499,"high":11503,"low":11438,"close":11451,"volume":406218,"rsi_14":43.54,"sma_20":12616.38,"sma_60":12089.45,"sma_120":10974.35},{"date":"2025-11-28","open":11289,"high":11345,"low":11238,"close":11345,"volume":296433,"rsi_14":42.94,"sma_20":12571.55,"sma_60":12118.64,"sma_120":11007.06},{"date":"2025-12-01","open":11439,"high":11487,"low":11266,"close":11294,"volume":412058,"rsi_14":39.32,"sma_20":12526.39,"sma_60":12151.08,"sma_120":11039.48},{"date":"2025-12-02","open":11328,"high":11418,"low":11328,"close":11332,"volume":623246,"rsi_14":41.36,"sma_20":12490.68,"sma_60":12184.39,"sma_120":11071.71},{"date":"2025-12-03","open":11448,"high":11529,"low":11431,"close":11517,"volume":554072,"rsi_14":45.01,"sma_20":12479.94,"sma_60":12221.44,"sma_120":11104.22},{"date":"2025-12-04","open":11504,"high":11508,"low":11452,"close":11482,"volume":440801,"rsi_14":54.12,"sma_20":12456.77,"sma_60":12257.39,"sma_120":11135.76},{"date":"2025-12-05","open":11585,"high":11585,"low":11504,"close":11564,"volume":364980,"rsi_14":50.09,"sma_20":12448.61,"sma_60":12292.54,"sma_120":11168.31},{"date":"2025-12-08","open":11628,"high":11701,"low":11624,"close":11688,"volume":500840,"rsi_14":59.5,"sma_20":12440.79,"sma_60":12329.93,"sma_120":11201.4},{"date":"2025-12-09","open":11808,"high":11808,"low":11735,"close":11782,"volume":415441,"rsi_14":65.62,"sma_20":12428.73,"sma_60":12367.97,"sma_120":11233.92},{"date":"2025-12-10","open":11782,"high":11795,"low":11722,"close":11757,"volume":443736,"rsi_14":55.37,"sma_20":12421.23,"sma_60":12395.67,"sma_120":11265.6},{"date":"2025-12-11","open":11607,"high":11624,"low":11508,"close":11568,"volume":966073,"rsi_14":77.27,"sma_20":12405.52,"sma_60":12412.66,"sma_120":11295.44},{"date":"2025-12-12","open":11547,"high":11568,"low":11512,"close":11568,"volume":486101,"rsi_14":76.96,"sma_20":12422.92,"sma_60":12433.88,"sma_120":11324.81},{"date":"2025-12-15","open":11174,"high":11208,"low":11146,"close":11157,"volume":1298133,"rsi_14":52.29,"sma_20":12400.95,"sma_60":12448.93,"sma_120":11350.89},{"date":"2025-12-16","open":11024,"high":11024,"low":10917,"close":10955,"volume":702738,"rsi_14":44.79,"sma_20":12385.8,"sma_60":12458.11,"sma_120":11375.44},{"date":"2025-12-17","open":11024,"high":11170,"low":11024,"close":11170,"volume":481807,"rsi_14":47.28,"sma_20":12391.85,"sma_60":12472.07,"sma_120":11401.38},{"date":"2025-12-18","open":10874,"high":10874,"low":10801,"close":10870,"volume":1059621,"rsi_14":37.8,"sma_20":12354.21,"sma_60":12480.75,"sma_120":11422.84},{"date":"2025-12-19","open":11028,"high":11075,"low":10990,"close":11058,"volume":463829,"rsi_14":44.35,"sma_20":12365.65,"sma_60":12488.74,"sma_120":11445.88},{"date":"2025-12-22","open":11388,"high":11474,"low":11315,"close":11469,"volume":722412,"rsi_14":52.79,"sma_20":12398.59,"sma_60":12503.11,"sma_120":11471.81},{"date":"2025-12-23","open":11469,"high":11581,"low":11469,"close":11529,"volume":648725,"rsi_14":50.28,"sma_20":12422.67,"sma_60":12515.9,"sma_120":11498.34},{"date":"2025-12-24","open":11534,"high":11574,"low":11332,"close":11354,"volume":1048479,"rsi_14":47.4,"sma_20":12435.02,"sma_60":12527.44,"sma_120":11523.12},{"date":"2025-12-26","open":11405,"high":11457,"low":11272,"close":11422,"volume":836946,"rsi_14":47.13,"sma_20":12443.68,"sma_60":12541.24,"sma_120":11549.19},{"date":"2025-12-29","open":11423,"high":11423,"low":11254,"close":11254,"volume":623160,"rsi_14":38.91,"sma_20":12430.11,"sma_60":12548.3,"sma_120":11571.01},{"date":"2025-12-30","open":11245,"high":11280,"low":11123,"close":11280,"volume":401338,"rsi_14":37.29,"sma_20":12420.75,"sma_60":12557.45,"sma_120":11592.45},{"date":"2026-01-02","open":11245,"high":11306,"low":11193,"close":11297,"volume":663131,"rsi_14":38.08,"sma_20":12410.22,"sma_60":12566.02,"sma_120":11613.84},{"date":"2026-01-05","open":11332,"high":11501,"low":11332,"close":11467,"volume":828452,"rsi_14":44.91,"sma_20":12398.76,"sma_60":12577.14,"sma_120":11636.57},{"date":"2026-01-06","open":11467,"high":11467,"low":11401,"close":11454,"volume":674225,"rsi_14":44.68,"sma_20":12388.47,"sma_60":12582.35,"sma_120":11658.44},{"date":"2026-01-07","open":11480,"high":11527,"low":11475,"close":11475,"volume":659821,"rsi_14":53.62,"sma_20":12374.9,"sma_60":12574.5,"sma_120":11679.96},{"date":"2026-01-08","open":11480,"high":11501,"low":11428,"close":11432,"volume":532750,"rsi_14":57.81,"sma_20":12352.2,"sma_60":12570.05,"sma_120":11700.73},{"date":"2026-01-09","open":11388,"high":11388,"low":11297,"close":11358,"volume":642663,"rsi_14":50.79,"sma_20":12320.39,"sma_60":12563.31,"sma_120":11720.81},{"date":"2026-01-12","open":11514,"high":11545,"low":11445,"close":11497,"volume":1094529,"rsi_14":63.52,"sma_20":12297.46,"sma_60":12561.43,"sma_120":11741.13},{"date":"2026-01-13","open":11523,"high":11753,"low":11523,"close":11749,"volume":994982,"rsi_14":64.75,"sma_20":12298.39,"sma_60":12561.55,"sma_120":11762.85},{"date":"2026-01-14","open":11758,"high":11832,"low":11758,"close":11793,"volume":667168,"rsi_14":55.59,"sma_20":12301.67,"sma_60":12564.33,"sma_120":11783.75},{"date":"2026-01-15","open":11514,"high":11597,"low":11501,"close":11593,"volume":1331964,"rsi_14":46.83,"sma_20":12316.64,"sma_60":12561.05,"sma_120":11801.76},{"date":"2026-01-16","open":11610,"high":11732,"low":11610,"close":11723,"volume":606873,"rsi_14":56.82,"sma_20":12349.63,"sma_60":12560.41,"sma_120":11821.45},{"date":"2026-01-19","open":11882,"high":11882,"low":11785,"close":11798,"volume":917586,"rsi_14":50.69,"sma_20":12364.6,"sma_60":12558.42,"sma_120":11840.85},{"date":"2026-01-20","open":11554,"high":11593,"low":11536,"close":11558,"volume":594557,"rsi_14":61.74,"sma_20":12393.38,"sma_60":12556.24,"sma_120":11861.34},{"date":"2026-01-21","open":11432,"high":11445,"low":11362,"close":11423,"volume":797910,"rsi_14":55.11,"sma_20":12404.61,"sma_60":12546.38,"sma_120":11879.84},{"date":"2026-01-22","open":11506,"high":11580,"low":11506,"close":11536,"volume":815174,"rsi_14":57.97,"sma_20":12399.46,"sma_60":12533.41,"sma_120":11898.44},{"date":"2026-01-23","open":11580,"high":11671,"low":11575,"close":11662,"volume":1036580,"rsi_14":56.72,"sma_20":12397.82,"sma_60":12521.06,"sma_120":11916.82},{"date":"2026-01-26","open":11488,"high":11532,"low":11419,"close":11471,"volume":1065668,"rsi_14":50.53,"sma_20":12395.49,"sma_60":12501.9,"sma_120":11932.6},{"date":"2026-01-27","open":11584,"high":11680,"low":11558,"close":11645,"volume":443607,"rsi_14":54.74,"sma_20":12398.76,"sma_60":12486.27,"sma_120":11950.52},{"date":"2026-01-28","open":11645,"high":11645,"low":11536,"close":11601,"volume":902016,"rsi_14":54.74,"sma_20":12417.48,"sma_60":12473.05,"sma_120":11965.33},{"date":"2026-01-29","open":11604,"high":11648,"low":11441,"close":11635,"volume":916550,"rsi_14":53.57,"sma_20":12428.71,"sma_60":12458.62,"sma_120":11980.08},{"date":"2026-01-30","open":11591,"high":11591,"low":11503,"close":11503,"volume":936264,"rsi_14":46.17,"sma_20":12431.98,"sma_60":12444.3,"sma_120":11996.38},{"date":"2026-02-02","open":11397,"high":11424,"low":11204,"close":11234,"volume":958980,"rsi_14":32.07,"sma_20":12411.86,"sma_60":12430.19,"sma_120":12007.82},{"date":"2026-02-03","open":11494,"high":11551,"low":11472,"close":11516,"volume":423954,"rsi_14":39.79,"sma_20":12407.42,"sma_60":12417.55,"sma_120":12021.89},{"date":"2026-02-04","open":11182,"high":11239,"low":11182,"close":11226,"volume":980662,"rsi_14":38.18,"sma_20":12386.36,"sma_60":12403.29,"sma_120":12032.86},{"date":"2026-02-05","open":10829,"high":10931,"low":10781,"close":10838,"volume":1324588,"rsi_14":28.75,"sma_20":12347.06,"sma_60":12380.02,"sma_120":12040.12},{"date":"2026-02-06","open":10121,"high":10570,"low":10033,"close":10561,"volume":1199377,"rsi_14":26.99,"sma_20":12296.99,"sma_60":12348.7,"sma_120":12044.29},{"date":"2026-02-09","open":11001,"high":11050,"low":10979,"close":10979,"volume":666375,"rsi_14":37.74,"sma_20":12261.66,"sma_60":12326.78,"sma_120":12051.99},{"date":"2026-02-10","open":11190,"high":11239,"low":11164,"close":11208,"volume":519601,"rsi_14":44.09,"sma_20":12224.93,"sma_60":12309.61,"sma_120":12060.85},{"date":"2026-02-11","open":11195,"high":11221,"low":11102,"close":11164,"volume":540360,"rsi_14":41.3,"sma_20":12183.52,"sma_60":12302.7,"sma_120":12070.19},{"date":"2026-02-12","open":11195,"high":11292,"low":11195,"close":11239,"volume":539700,"rsi_14":40.24,"sma_20":12156.85,"sma_60":12291.48,"sma_120":12080.28},{"date":"2026-02-13","open":11063,"high":11080,"low":11010,"close":11032,"volume":593195,"rsi_14":40.06,"sma_20":12112.16,"sma_60":12282.53,"sma_120":12088.33},{"date":"2026-02-19","open":11085,"high":11133,"low":11085,"close":11107,"volume":553660,"rsi_14":37.93,"sma_20":12077.77,"sma_60":12278.07,"sma_120":12099.83},{"date":"2026-02-20","open":11107,"high":11142,"low":11102,"close":11142,"volume":478790,"rsi_14":39.29,"sma_20":12047.83,"sma_60":12265.14,"sma_120":12111.67},{"date":"2026-02-23","open":11058,"high":11058,"low":10962,"close":10966,"volume":742501,"rsi_14":38.45,"sma_20":12015.77,"sma_60":12262.01,"sma_120":12122.84},{"date":"2026-02-24","open":10953,"high":10975,"low":10900,"close":10922,"volume":569956,"rsi_14":39.66,"sma_20":11975.3,"sma_60":12257.78,"sma_120":12132.23},{"date":"2026-02-25","open":11006,"high":11072,"low":10957,"close":10966,"volume":773998,"rsi_14":44.8,"sma_20":11930.38,"sma_60":12250.29,"sma_120":12141.71},{"date":"2026-02-26","open":11048,"high":11079,"low":10974,"close":11048,"volume":782572,"rsi_14":37.2,"sma_20":11892.95,"sma_60":12241.15,"sma_120":12150.02},{"date":"2026-02-27","open":10959,"high":10972,"low":10883,"close":10945,"volume":707461,"rsi_14":40.45,"sma_20":11840.77,"sma_60":12227.74,"sma_120":12158.59},{"date":"2026-03-03","open":11057,"high":11114,"low":10692,"close":10968,"volume":1189751,"rsi_14":59.5,"sma_20":11814.84,"sma_60":12220.81,"sma_120":12169.73},{"date":"2026-03-04","open":10946,"high":10963,"low":10762,"close":10785,"volume":1085899,"rsi_14":61.99,"sma_20":11785.01,"sma_60":12211.49,"sma_120":12181.29},{"date":"2026-03-05","open":11143,"high":11239,"low":11128,"close":11133,"volume":616340,"rsi_14":60.9,"sma_20":11781.24,"sma_60":12207.82,"sma_120":12196.1},{"date":"2026-03-06","open":11307,"high":11369,"low":11298,"close":11342,"volume":502266,"rsi_14":60.59,"sma_20":11803.07,"sma_60":12204.56,"sma_120":12213.0},{"date":"2026-03-09","open":10693,"high":11102,"low":10670,"close":11030,"volume":543520,"rsi_14":53.42,"sma_20":11792.86,"sma_60":12196.25,"sma_120":12226.82},{"date":"2026-03-10","open":11316,"high":11365,"low":11262,"close":11302,"volume":359544,"rsi_14":57.19,"sma_20":11813.01,"sma_60":12191.42,"sma_120":12241.98},{"date":"2026-03-11","open":11472,"high":11610,"low":11462,"close":11498,"volume":563527,"rsi_14":65.23,"sma_20":11864.42,"sma_60":12187.89,"sma_120":12258.91},{"date":"2026-03-12","open":11614,"high":11623,"low":11534,"close":11574,"volume":488509,"rsi_14":65.27,"sma_20":11934.7,"sma_60":12184.03,"sma_120":12276.0},{"date":"2026-03-13","open":11461,"high":11547,"low":11442,"close":11547,"volume":242007,"rsi_14":64.11,"sma_20":11981.36,"sma_60":12180.16,"sma_120":12287.92},{"date":"2026-03-16","open":11546,"high":11551,"low":11466,"close":11551,"volume":197792,"rsi_14":68.97,"sma_20":12016.13,"sma_60":12179.82,"sma_120":12296.24},{"date":"2026-03-17","open":11558,"high":11608,"low":11551,"close":11551,"volume":287344,"rsi_14":70.28,"sma_20":12053.23,"sma_60":12179.47,"sma_120":12306.68},{"date":"2026-03-18","open":11592,"high":11703,"low":11592,"close":11703,"volume":359276,"rsi_14":71.63,"sma_20":12094.56,"sma_60":12189.35,"sma_120":12319.14},{"date":"2026-03-19","open":11622,"high":11622,"low":11568,"close":11591,"volume":334293,"rsi_14":69.87,"sma_20":12140.83,"sma_60":12200.88,"sma_120":12329.49},{"date":"2026-03-20","open":11591,"high":11644,"low":11547,"close":11609,"volume":351301,"rsi_14":73.03,"sma_20":12184.09,"sma_60":12208.82,"sma_120":12340.45},{"date":"2026-03-23","open":11160,"high":11160,"low":11076,"close":11119,"volume":556413,"rsi_14":56.62,"sma_20":12206.7,"sma_60":12215.97,"sma_120":12348.36},{"date":"2026-03-24","open":11230,"high":11317,"low":11193,"close":11216,"volume":325524,"rsi_14":63.38,"sma_20":12244.08,"sma_60":12221.49,"sma_120":12355.11},{"date":"2026-03-25","open":11231,"high":11270,"low":11199,"close":11251,"volume":485097,"rsi_14":57.17,"sma_20":12285.68,"sma_60":12220.15,"sma_120":12361.63},{"date":"2026-03-26","open":11289,"high":11363,"low":11281,"close":11295,"volume":240372,"rsi_14":53.0,"sma_20":12327.3,"sma_60":12218.5,"sma_120":12367.2},{"date":"2026-03-27","open":11007,"high":11202,"low":10930,"close":11172,"volume":604090,"rsi_14":59.75,"sma_20":12365.08,"sma_60":12217.84,"sma_120":12372.64},{"date":"2026-03-30","open":10660,"high":10755,"low":10594,"close":10751,"volume":544929,"rsi_14":37.57,"sma_20":12384.8,"sma_60":12208.11,"sma_120":12374.68},{"date":"2026-03-31","open":10525,"high":10734,"low":10431,"close":10658,"volume":405604,"rsi_14":27.37,"sma_20":12375.3,"sma_60":12202.54,"sma_120":12375.42},{"date":"2026-04-01","open":11034,"high":11122,"low":11034,"close":11091,"volume":303312,"rsi_14":41.17,"sma_20":12399.82,"sma_60":12204.51,"sma_120":12380.98},{"date":"2026-04-02","open":11202,"high":11274,"low":11005,"close":11028,"volume":812006,"rsi_14":40.38,"sma_20":12401.86,"sma_60":12205.03,"sma_120":12385.52},{"date":"2026-04-03","open":11627,"high":11631,"low":11554,"close":11557,"volume":189837,"rsi_14":45.65,"sma_20":12403.2,"sma_60":12206.04,"sma_120":12391.59},{"date":"2026-04-06","open":11221,"high":11310,"low":11208,"close":11261,"volume":372831,"rsi_14":36.17,"sma_20":12390.89,"sma_60":12197.06,"sma_120":12389.7},{"date":"2026-04-07","open":11296,"high":11309,"low":11234,"close":11234,"volume":264259,"rsi_14":32.11,"sma_20":12362.32,"sma_60":12187.23,"sma_120":12380.86},{"date":"2026-04-08","open":11506,"high":11591,"low":11492,"close":11582,"volume":440323,"rsi_14":41.47,"sma_20":12341.32,"sma_60":12184.27,"sma_120":12377.16},{"date":"2026-04-09","open":11309,"high":11600,"low":11292,"close":11582,"volume":682977,"rsi_14":41.1,"sma_20":12316.2,"sma_60":12182.63,"sma_120":12372.97},{"date":"2026-04-10","open":11623,"high":11672,"low":11596,"close":11658,"volume":335780,"rsi_14":48.4,"sma_20":12296.41,"sma_60":12179.81,"sma_120":12370.62},{"date":"2026-04-13","open":11657,"high":11791,"low":11292,"close":11779,"volume":505970,"rsi_14":48.75,"sma_20":12282.71,"sma_60":12174.59,"sma_120":12368.07},{"date":"2026-04-14","open":12024,"high":12230,"low":11988,"close":12194,"volume":945461,"rsi_14":55.19,"sma_20":12290.76,"sma_60":12175.84,"sma_120":12370.08},{"date":"2026-04-15","open":12434,"high":12508,"low":12434,"close":12449,"volume":791990,"rsi_14":58.1,"sma_20":12303.95,"sma_60":12185.12,"sma_120":12373.09},{"date":"2026-04-16","open":12574,"high":12694,"low":12574,"close":12694,"volume":582809,"rsi_14":63.37,"sma_20":12336.06,"sma_60":12196.35,"sma_120":12378.38},{"date":"2026-04-17","open":12792,"high":12864,"low":12792,"close":12837,"volume":528990,"rsi_14":74.41,"sma_20":12374.69,"sma_60":12212.18,"sma_120":12385.3},{"date":"2026-04-20","open":12838,"high":12924,"low":12810,"close":12860,"volume":738635,"rsi_14":77.15,"sma_20":12433.26,"sma_60":12229.26,"sma_120":12392.75},{"date":"2026-04-21","open":12930,"high":13003,"low":12914,"close":12989,"volume":562732,"rsi_14":74.29,"sma_20":12493.2,"sma_60":12251.02,"sma_120":12398.7},{"date":"2026-04-22","open":13016,"high":13252,"low":13016,"close":13217,"volume":1049930,"rsi_14":78.13,"sma_20":12563.22,"sma_60":12274.73,"sma_120":12404.07},{"date":"2026-04-23","open":13382,"high":13401,"low":13293,"close":13347,"volume":808248,"rsi_14":77.54,"sma_20":12637.63,"sma_60":12298.44,"sma_120":12409.75},{"date":"2026-04-24","open":13342,"high":13422,"low":13334,"close":13422,"volume":586587,"rsi_14":98.84,"sma_20":12722.64,"sma_60":12326.89,"sma_120":12414.4},{"date":"2026-04-27","open":13441,"high":13678,"low":13441,"close":13623,"volume":977329,"rsi_14":100.0,"sma_20":12841.64,"sma_60":12355.74,"sma_120":12421.01},{"date":"2026-04-28","open":13668,"high":14034,"low":13609,"close":13981,"volume":1288461,"rsi_14":100.0,"sma_20":12984.71,"sma_60":12391.62,"sma_120":12432.33},{"date":"2026-04-29","open":13363,"high":13486,"low":13307,"close":13435,"volume":1576871,"rsi_14":81.38,"sma_20":13074.99,"sma_60":12419.94,"sma_120":12439.28},{"date":"2026-04-30","open":13655,"high":13728,"low":13435,"close":13463,"volume":764665,"rsi_14":81.07,"sma_20":13170.16,"sma_60":12451.09,"sma_120":12447.69},{"date":"2026-05-04","open":13596,"high":13848,"low":13596,"close":13742,"volume":1075376,"rsi_14":82.05,"sma_20":13269.3,"sma_60":12491.86,"sma_120":12461.02},{"date":"2026-05-06","open":14040,"high":14314,"low":13921,"close":13984,"volume":1082238,"rsi_14":80.97,"sma_20":13411.85,"sma_60":12531.87,"sma_120":12474.71},{"date":"2026-05-07","open":14127,"high":14227,"low":14104,"close":14227,"volume":981476,"rsi_14":80.89,"sma_20":13568.45,"sma_60":12581.26,"sma_120":12492.27},{"date":"2026-05-08","open":14054,"high":14264,"low":13980,"close":14264,"volume":712393,"rsi_14":79.39,"sma_20":13708.7,"sma_60":12638.15,"sma_120":12509.08},{"date":"2026-05-11","open":14706,"high":14826,"low":14603,"close":14795,"volume":1050059,"rsi_14":80.81,"sma_20":13866.75,"sma_60":12705.88,"sma_120":12527.29},{"date":"2026-05-12","open":14818,"high":14957,"low":14781,"close":14869,"volume":1088644,"rsi_14":81.14,"sma_20":14024.65,"sma_60":12767.48,"sma_120":12547.13},{"date":"2026-05-13","open":14819,"high":15051,"low":14759,"close":14957,"volume":782416,"rsi_14":80.86,"sma_20":14180.75,"sma_60":12826.53,"sma_120":12568.07},{"date":"2026-05-14","open":15222,"high":15412,"low":15213,"close":15365,"volume":968050,"rsi_14":81.96,"sma_20":14336.2,"sma_60":12893.4,"sma_120":12598.05},{"date":"2026-05-15","open":15575,"high":15602,"low":15203,"close":15222,"volume":1819342,"rsi_14":77.38,"sma_20":14470.85,"sma_60":12956.46,"sma_120":12623.97},{"date":"2026-05-18","open":15184,"high":15184,"low":14745,"close":15022,"volume":1064414,"rsi_14":72.06,"sma_20":14582.35,"sma_60":13019.75,"sma_120":12651.14},{"date":"2026-05-19","open":14869,"high":14892,"low":14758,"close":14832,"volume":1001781,"rsi_14":66.01,"sma_20":14676.55,"sma_60":13078.44,"sma_120":12678.26},{"date":"2026-05-20","open":14805,"high":14832,"low":14721,"close":14814,"volume":735128,"rsi_14":61.26,"sma_20":14768.6,"sma_60":13136.18,"sma_120":12700.66},{"date":"2026-05-21","open":14947,"high":15145,"low":14911,"close":15106,"volume":1053160,"rsi_14":78.73,"sma_20":14868.95,"sma_60":13202.08,"sma_120":12732.04},{"date":"2026-05-22","open":15602,"high":15602,"low":15106,"close":15384,"volume":970512,"rsi_14":80.6,"sma_20":14971.75,"sma_60":13273.55,"sma_120":12765.67},{"date":"2026-05-26","open":15533,"high":16506,"low":15533,"close":15602,"volume":1768275,"rsi_14":80.15,"sma_20":15079.05,"sma_60":13347.99,"sma_120":12799.14},{"date":"2026-05-27","open":16042,"high":16145,"low":15810,"close":15996,"volume":1822767,"rsi_14":81.16,"sma_20":15202.8,"sma_60":13430.17,"sma_120":12835.66},{"date":"2026-05-28","open":15998,"high":16026,"low":15361,"close":15484,"volume":2559723,"rsi_14":66.67,"sma_20":15289.4,"sma_60":13505.28,"sma_120":12866.51},{"date":"2026-05-29","open":15875,"high":16035,"low":15789,"close":16018,"volume":1179022,"rsi_14":71.15,"sma_20":15384.85,"sma_60":13581.62,"sma_120":12901.21},{"date":"2026-06-01","open":16027,"high":16523,"low":16027,"close":16353,"volume":1780732,"rsi_14":71.07,"sma_20":15526.35,"sma_60":13667.05,"sma_120":12939.27},{"date":"2026-06-02","open":16579,"high":16784,"low":16444,"close":16779,"volume":2400956,"rsi_14":74.97,"sma_20":15699.85,"sma_60":13757.29,"sma_120":12982.55},{"date":"2026-06-04","open":16690,"high":16872,"low":16601,"close":16807,"volume":1931610,"rsi_14":74.61,"sma_20":15860.25,"sma_60":13844.25,"sma_120":13024.41},{"date":"2026-06-05","open":16808,"high":17021,"low":16747,"close":16821,"volume":1134516,"rsi_14":71.98,"sma_20":16008.65,"sma_60":13937.13,"sma_120":13066.69},{"date":"2026-06-08","open":15670,"high":16313,"low":15390,"close":15702,"volume":1879991,"rsi_14":57.14,"sma_20":16085.75,"sma_60":14005.51,"sma_120":13098.46},{"date":"2026-06-09","open":16079,"high":16089,"low":15809,"close":15967,"volume":963196,"rsi_14":61.85,"sma_20":16174.9,"sma_60":14074.97,"sma_120":13131.43},{"date":"2026-06-10","open":15680,"high":15763,"low":15297,"close":15464,"volume":1136084,"rsi_14":58.02,"sma_20":16219.85,"sma_60":14134.27,"sma_120":13159.15},{"date":"2026-06-11","open":14596,"high":15039,"low":14596,"close":15016,"volume":984167,"rsi_14":53.55,"sma_20":16237.6,"sma_60":14186.22,"sma_120":13183.19},{"date":"2026-06-12","open":15529,"high":15684,"low":15361,"close":15399,"volume":859998,"rsi_14":54.32,"sma_20":16270.8,"sma_60":14244.75,"sma_120":13212.29},{"date":"2026-06-15","open":16066,"high":16093,"low":15895,"close":16093,"volume":1011428,"rsi_14":55.96,"sma_20":16308.3,"sma_60":14311.75,"sma_120":13245.61},{"date":"2026-06-16","open":16368,"high":16438,"low":16235,"close":16344,"volume":872639,"rsi_14":56.2,"sma_20":16366.2,"sma_60":14380.33,"sma_120":13284.84},{"date":"2026-06-17","open":16045,"high":16055,"low":15696,"close":16022,"volume":1412567,"rsi_14":50.21,"sma_20":16417.8,"sma_60":14445.4,"sma_120":13323.14},{"date":"2026-06-18","open":16023,"high":16169,"low":15989,"close":16093,"volume":872822,"rsi_14":55.6,"sma_20":16482.85,"sma_60":14511.36,"sma_120":13360.09},{"date":"2026-06-19","open":16059,"high":16279,"low":16059,"close":16089,"volume":1001278,"rsi_14":52.77,"sma_20":16559.65,"sma_60":14587.17,"sma_120":13401.57},{"date":"2026-06-22","open":16297,"high":16466,"low":15815,"close":16466,"volume":749254,"rsi_14":51.15,"sma_20":16629.9,"sma_60":14664.02,"sma_120":13442.75},{"date":"2026-06-23","open":16387,"high":16387,"low":15843,"close":15857,"volume":1473106,"rsi_14":38.37,"sma_20":16654.25,"sma_60":14729.74,"sma_120":13474.94},{"date":"2026-06-24","open":15506,"high":15724,"low":15497,"close":15696,"volume":1484296,"rsi_14":36.8,"sma_20":16659.05,"sma_60":14791.91,"sma_120":13505.21},{"date":"2026-06-25","open":16084,"high":16084,"low":15782,"close":15843,"volume":771349,"rsi_14":38.42,"sma_20":16651.0,"sma_60":14858.81,"sma_120":13538.33},{"date":"2026-06-26","open":15636,"high":15647,"low":14935,"close":15016,"volume":1255111,"rsi_14":42.58,"sma_20":16637.1,"sma_60":14922.71,"sma_120":13565.41},{"date":"2026-06-29","open":15453,"high":15458,"low":15172,"close":15400,"volume":800931,"rsi_14":41.5,"sma_20":16605.1,"sma_60":14991.55,"sma_120":13597.05},{"date":"2026-06-30","open":15532,"high":15870,"low":15512,"close":15855,"volume":604224,"rsi_14":52.05,"sma_20":16579.3,"sma_60":15060.21,"sma_120":13632.36},{"date":"2026-07-01","open":16209,"high":16301,"low":16122,"close":16213,"volume":1197468,"rsi_14":61.23,"sma_20":16538.55,"sma_60":15136.19,"sma_120":13670.61},{"date":"2026-07-02","open":15734,"high":15953,"low":15676,"close":15802,"volume":1086051,"rsi_14":52.22,"sma_20":16475.05,"sma_60":15201.53,"sma_120":13703.79},{"date":"2026-07-03","open":15162,"high":15267,"low":15100,"close":15114,"volume":1222601,"rsi_14":41.23,"sma_20":16385.6,"sma_60":15268.7,"sma_120":13732.88},{"date":"2026-07-06","open":15232,"high":15500,"low":15065,"close":15137,"volume":682162,"rsi_14":38.08,"sma_20":16356.0,"sma_60":15336.73,"sma_120":13761.98},{"date":"2026-07-07","open":15257,"high":15329,"low":15023,"close":15166,"volume":667228,"rsi_14":41.65,"sma_20":16313.95,"sma_60":15399.18,"sma_120":13791.73},{"date":"2026-07-08","open":14865,"high":14989,"low":14617,"close":14617,"volume":845959,"rsi_14":35.48,"sma_20":16269.55,"sma_60":15452.05,"sma_120":13817.34},{"date":"2026-07-09","open":14755,"high":15042,"low":14755,"close":15042,"volume":591529,"rsi_14":38.57,"sma_20":16270.8,"sma_60":15511.02,"sma_120":13845.41},{"date":"2026-07-10","open":15246,"high":15275,"low":15075,"close":15075,"volume":828090,"rsi_14":36.78,"sma_20":16253.8,"sma_60":15568.45,"sma_120":13871.52},{"date":"2026-07-13","open":15090,"high":15190,"low":14918,"close":14932,"volume":849085,"rsi_14":40.99,"sma_20":16203.9,"sma_60":15616.13,"sma_120":13895.99},{"date":"2026-07-14","open":14640,"high":14693,"low":14376,"close":14660,"volume":1027547,"rsi_14":39.86,"sma_20":16126.8,"sma_60":15654.62,"sma_120":13919.87},{"date":"2026-07-15","open":14843,"high":14933,"low":14780,"close":14875,"volume":698983,"rsi_14":40.88,"sma_20":16077.55,"sma_60":15692.57,"sma_120":13944.46},{"date":"2026-07-16","open":14632,"high":14699,"low":14584,"close":14636,"volume":511980,"rsi_14":44.97,"sma_20":16012.15,"sma_60":15723.85,"sma_120":13968.02},{"date":"2026-07-20","open":14498,"high":14503,"low":13773,"close":13805,"volume":1101684,"rsi_14":34.33,"sma_20":15892.5,"sma_60":15740.25,"sma_120":13984.75},{"date":"2026-07-21","open":13997,"high":14206,"low":13805,"close":14201,"volume":908766,"rsi_14":33.55,"sma_20":15785.05,"sma_60":15761.3,"sma_120":14006.16},{"date":"2026-07-22","open":14441,"high":14460,"low":14159,"close":14168,"volume":648747,"rsi_14":27.52,"sma_20":15707.35,"sma_60":15777.78,"sma_120":14026.26},{"date":"2026-07-23","open":14253,"high":14306,"low":14062,"close":14139,"volume":645770,"rsi_14":30.32,"sma_20":15636.45,"sma_60":15791.52,"sma_120":14044.98},{"date":"2026-07-24","open":14069,"high":14069,"low":13686,"close":13786,"volume":783390,"rsi_14":31.42,"sma_20":15539.5,"sma_60":15797.77,"sma_120":14062.33},{"date":"2026-07-27","open":13666,"high":13777,"low":13466,"close":13757,"volume":760118,"rsi_14":30.71,"sma_20":15473.5,"sma_60":15800.0,"sma_120":14077.87},{"date":"2026-07-28","open":13370,"high":13480,"low":13061,"close":13117,"volume":758895,"rsi_14":25.54,"sma_20":15364.5,"sma_60":15784.82,"sma_120":14088.22},{"date":"2026-07-29","open":13088,"high":13175,"low":12516,"close":12788,"volume":1226874,"rsi_14":25.63,"sma_20":15204.0,"sma_60":15769.88,"sma_120":14094.91},{"date":"2026-07-30","open":12316,"high":12598,"low":12287,"close":12330,"volume":805419,"rsi_14":15.34,"sma_20":15001.25,"sma_60":15746.55,"sma_120":14098.82},{"date":"2026-07-31","open":13106,"high":13412,"low":13018,"close":13393,"volume":986234,"rsi_14":31.78,"sma_20":14874.5,"sma_60":15736.6,"sma_120":14114.23},{"date":"2026-08-03","open":13406,"high":13688,"low":13406,"close":13548,"volume":488424,"rsi_14":34.64,"sma_20":14781.0,"sma_60":15725.08,"sma_120":14128.48},{"date":"2026-08-04","open":13975,"high":14121,"low":13781,"close":14121,"volume":672112,"rsi_14":43.03,"sma_20":14715.75,"sma_60":15719.17,"sma_120":14150.21},{"date":"2026-08-05","open":14597,"high":14718,"low":14495,"close":14670,"volume":1013821,"rsi_14":46.2,"sma_20":14677.25,"sma_60":15722.03,"sma_120":14180.09},{"date":"2026-08-06","open":14286,"high":14286,"low":14024,"close":14194,"volume":709375,"rsi_14":44.45,"sma_20":14643.0,"sma_60":15710.8,"sma_120":14208.34},{"date":"2026-08-07","open":14262,"high":14320,"low":14160,"close":14223,"volume":477074,"rsi_14":51.77,"sma_20":14588.0,"sma_60":15698.8,"sma_120":14233.14},{"date":"2026-08-10","open":14354,"high":14466,"low":14257,"close":14461,"volume":496948,"rsi_14":52.59,"sma_20":14411.95,"sma_60":15471.08,"sma_120":14142.62},{"date":"2026-08-11","open":14349,"high":14407,"low":14174,"close":14233,"volume":540914,"rsi_14":50.6,"sma_20":14375.8,"sma_60":15454.97,"sma_120":14165.87},{"date":"2026-08-12","open":14233,"high":14238,"low":14121,"close":14233,"volume":564196,"rsi_14":50.88,"sma_20":14353.65,"sma_60":15441.28,"sma_120":14188.44},{"date":"2026-08-13","open":14402,"high":14412,"low":14306,"close":14412,"volume":617522,"rsi_14":56.3,"sma_20":14329.7,"sma_60":15434.07,"sma_120":14214.4},{"date":"2026-08-14","open":14479,"high":14552,"low":14416,"close":14470,"volume":512396,"rsi_14":57.14,"sma_20":14321.05,"sma_60":15431.07,"sma_120":14240.19},{"date":"2026-08-18","open":14475,"high":14480,"low":14165,"close":14208,"volume":693506,"rsi_14":61.83,"sma_20":14341.7,"sma_60":15423.88,"sma_120":14263.42},{"date":"2026-08-19","open":13899,"high":14068,"low":13612,"close":13670,"volume":753819,"rsi_14":59.13,"sma_20":14314.15,"sma_60":15402.5,"sma_120":14283.58},{"date":"2026-08-20","open":13815,"high":13946,"low":13767,"close":13917,"volume":544804,"rsi_14":67.27,"sma_20":14301.1,"sma_60":15380.65,"sma_120":14306.26},{"date":"2026-08-21","open":13723,"high":13849,"low":13723,"close":13849,"volume":507473,"rsi_14":56.33,"sma_20":14286.0,"sma_60":15353.93,"sma_120":14327.96},{"date":"2026-08-24","open":13850,"high":13850,"low":13194,"close":13500,"volume":773221,"rsi_14":49.36,"sma_20":14271.1,"sma_60":15314.53,"sma_120":14347.14},{"date":"2026-08-25","open":13475,"high":13665,"low":13388,"close":13665,"volume":1077729,"rsi_14":43.27,"sma_20":14266.2,"sma_60":15286.68,"sma_120":14368.62},{"date":"2026-08-26","open":13675,"high":13787,"low":13636,"close":13733,"volume":824236,"rsi_14":33.89,"sma_20":14297.75,"sma_60":15250.95,"sma_120":14386.71},{"date":"2026-08-27","open":14136,"high":14150,"low":13883,"close":13966,"volume":544022,"rsi_14":45.72,"sma_20":14358.25,"sma_60":15213.55,"sma_120":14408.46},{"date":"2026-08-28","open":13981,"high":14045,"low":13788,"close":13798,"volume":427192,"rsi_14":39.26,"sma_20":14422.25,"sma_60":15158.43,"sma_120":14423.66},{"date":"2026-08-31","open":13364,"high":13774,"low":13364,"close":13655,"volume":629311,"rsi_14":35.14,"sma_20":14210.85,"sma_60":14860.75,"sma_120":14308.96},{"date":"2026-09-01","open":13615,"high":13654,"low":13536,"close":13615,"volume":530839,"rsi_14":37.77,"sma_20":14214.25,"sma_60":14806.55,"sma_120":14323.57},{"date":"2026-09-02","open":13443,"high":13458,"low":13265,"close":13280,"volume":462819,"rsi_14":33.33,"sma_20":14171.65,"sma_60":14765.6,"sma_120":14332.87},{"date":"2026-09-03","open":13319,"high":13364,"low":13231,"close":13285,"volume":457692,"rsi_14":28.99,"sma_20":14101.5,"sma_60":14720.22,"sma_120":14340.43},{"date":"2026-09-04","open":13522,"high":13621,"low":13502,"close":13556,"volume":570374,"rsi_14":34.22,"sma_20":14069.2,"sma_60":14687.95,"sma_120":14349.59},{"date":"2026-09-07","open":13576,"high":13675,"low":13542,"close":13640,"volume":562756,"rsi_14":39.56,"sma_20":14039.7,"sma_60":14664.63,"sma_120":14359.69},{"date":"2026-09-08","open":13640,"high":13739,"low":13606,"close":13650,"volume":383496,"rsi_14":49.57,"sma_20":13998.65,"sma_60":14635.03,"sma_120":14369.84},{"date":"2026-09-09","open":13542,"high":13645,"low":13502,"close":13571,"volume":584054,"rsi_14":41.45,"sma_20":13965.15,"sma_60":14595.92,"sma_120":14379.31},{"date":"2026-09-10","open":13536,"high":13605,"low":13462,"close":13531,"volume":492714,"rsi_14":42.04,"sma_20":13929.65,"sma_60":14551.95,"sma_120":14387.08},{"date":"2026-09-11","open":13473,"high":13473,"low":13275,"close":13403,"volume":515316,"rsi_14":47.3,"sma_20":13878.55,"sma_60":14511.17,"sma_120":14394.78},{"date":"2026-09-14","open":13211,"high":13225,"low":13079,"close":13118,"volume":250663,"rsi_14":39.08,"sma_20":13818.75,"sma_60":14467.3,"sma_120":14401.37},{"date":"2026-09-15","open":13050,"high":13166,"low":13050,"close":13156,"volume":340303,"rsi_14":38.08,"sma_20":13774.25,"sma_60":14420.62,"sma_120":14411.41},{"date":"2026-09-16","open":13161,"high":13317,"low":13152,"close":13313,"volume":208179,"rsi_14":35.17,"sma_20":13765.05,"sma_60":14373.85,"sma_120":14421.88},{"date":"2026-09-17","open":13571,"high":13659,"low":13537,"close":13614,"volume":468749,"rsi_14":49.86,"sma_20":13758.8,"sma_60":14342.42,"sma_120":14434.63},{"date":"2026-09-18","open":13834,"high":14025,"low":13815,"close":14025,"volume":714601,"rsi_14":63.66,"sma_20":13777.0,"sma_60":14320.65,"sma_120":14450.48},{"date":"2026-09-21","open":14058,"high":14191,"low":14053,"close":14123,"volume":747368,"rsi_14":66.59,"sma_20":13817.9,"sma_60":14298.12,"sma_120":14468.27},{"date":"2026-09-22","open":14452,"high":14472,"low":14155,"close":14219,"volume":778569,"rsi_14":80.48,"sma_20":13855.4,"sma_60":14287.72,"sma_120":14490.81},{"date":"2026-09-23","open":14234,"high":14337,"low":14195,"close":14337,"volume":709609,"rsi_14":81.61,"sma_20":13895.5,"sma_60":14276.25,"sma_120":14515.23},{"date":"2026-09-28","open":14337,"high":14337,"low":14025,"close":14058,"volume":814792,"rsi_14":67.42,"sma_20":13909.5,"sma_60":14252.47,"sma_120":14533.27},{"date":"2026-09-29","open":14200,"high":14200,"low":14015,"close":14120,"volume":337768,"rsi_14":56.76,"sma_20":13916.5,"sma_60":14217.55,"sma_120":14549.29},{"date":"2026-09-30","open":14165,"high":14345,"low":14165,"close":14250,"volume":483001,"rsi_14":58.97,"sma_20":13937.25,"sma_60":14191.65,"sma_120":14564.63},{"date":"2026-10-01","open":14320,"high":14662,"low":14320,"close":14645,"volume":910331,"rsi_14":66.85,"sma_20":13979.75,"sma_60":14180.48,"sma_120":14588.38},{"date":"2026-10-02","open":14535,"high":14580,"low":14405,"close":14405,"volume":656603,"rsi_14":62.17,"sma_20":14027.25,"sma_60":14164.9,"sma_120":14610.36},{"date":"2026-10-06","open":14480,"high":14600,"low":14480,"close":14560,"volume":857394,"rsi_14":71.59,"sma_20":13947.2,"sma_60":13984.85,"sma_120":14544.01},{"date":"2026-10-07","open":14695,"high":14715,"low":14625,"close":14685,"volume":663519,"rsi_14":75.95,"sma_20":14003.55,"sma_60":13985.9,"sma_120":14565.27},{"date":"2026-10-08","open":14685,"high":14685,"low":14550,"close":14550,"volume":653592,"rsi_14":71.93,"sma_20":14048.95,"sma_60":13977.62,"sma_120":14584.76},{"date":"2026-10-12","open":14550,"high":14550,"low":14295,"close":14310,"volume":554074,"rsi_14":64.34,"sma_20":14081.85,"sma_60":13964.77,"sma_120":14601.18},{"date":"2026-10-13","open":14075,"high":14255,"low":13905,"close":14015,"volume":1065853,"rsi_14":53.87,"sma_20":14103.95,"sma_60":13949.4,"sma_120":14611.52},{"date":"2026-10-14","open":14200,"high":14315,"low":14160,"close":14210,"volume":437517,"rsi_14":50.0,"sma_20":14137.75,"sma_60":13941.82,"sma_120":14621.27},{"date":"2026-10-15","open":13310,"high":13580,"low":13310,"close":13430,"volume":976711,"rsi_14":36.73,"sma_20":14139.0,"sma_60":13917.67,"sma_120":14622.37},{"date":"2026-10-16","open":13465,"high":13605,"low":13395,"close":13395,"volume":460668,"rsi_14":34.43,"sma_20":14144.2,"sma_60":13896.92,"sma_120":14621.92},{"date":"2026-10-19","open":12925,"high":13195,"low":12925,"close":13165,"volume":750549,"rsi_14":29.75,"sma_20":14135.95,"sma_60":13886.18,"sma_120":14619.38},{"date":"2026-10-20","open":13250,"high":13255,"low":13000,"close":13055,"volume":530890,"rsi_14":31.36,"sma_20":14114.25,"sma_60":13867.0,"sma_120":14614.77},{"date":"2026-10-21","open":13170,"high":13370,"low":13170,"close":13290,"volume":476895,"rsi_14":37.42,"sma_20":14089.05,"sma_60":13852.3,"sma_120":14610.14},{"date":"2026-10-22","open":13220,"high":13235,"low":12935,"close":12965,"volume":337404,"rsi_14":31.62,"sma_20":14026.8,"sma_60":13832.63,"sma_120":14601.67},{"date":"2026-10-23","open":12376,"high":12650,"low":12361,"close":12650,"volume":735622}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"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},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12650.0,"price_history":[{"date":"2024-10-02","close":6838.4814},{"date":"2024-10-04","close":7057.9531},{"date":"2024-10-07","close":7197.3018},{"date":"2024-10-08","close":7186.8506},{"date":"2024-10-10","close":7406.3232},{"date":"2024-10-11","close":7392.3887},{"date":"2024-10-14","close":7479.481},{"date":"2024-10-15","close":7556.1235},{"date":"2024-10-16","close":7374.9692},{"date":"2024-10-17","close":7514.3169},{"date":"2024-10-18","close":7590.959},{"date":"2024-10-21","close":7583.9917},{"date":"2024-10-22","close":7639.73},{"date":"2024-10-23","close":7632.7617},{"date":"2024-10-24","close":7580.5083},{"date":"2024-10-25","close":7643.2148},{"date":"2024-10-28","close":7726.8223},{"date":"2024-10-29","close":7685.0195},{"date":"2024-10-30","close":8200.8782},{"date":"2024-10-31","close":7594.4668},{"date":"2024-11-01","close":7435.2891},{"date":"2024-11-04","close":7509.5703},{"date":"2024-11-05","close":7900.4405},{"date":"2024-11-06","close":7863.2964},{"date":"2024-11-07","close":8061.3813},{"date":"2024-11-08","close":8121.5146},{"date":"2024-11-11","close":8167.499},{"date":"2024-11-12","close":8142.7383},{"date":"2024-11-13","close":8135.6636},{"date":"2024-11-14","close":8050.769},{"date":"2024-11-15","close":7962.3384},{"date":"2024-11-18","close":7923.4302},{"date":"2024-11-19","close":7863.2964},{"date":"2024-11-20","close":7990.6367},{"date":"2024-11-21","close":7962.3384},{"date":"2024-11-22","close":8050.769},{"date":"2024-11-25","close":8128.5898},{"date":"2024-11-26","close":8033.0845},{"date":"2024-11-27","close":8036.6211},{"date":"2024-11-28","close":7907.7646},{"date":"2024-11-29","close":7918.562},{"date":"2024-12-02","close":8001.3472},{"date":"2024-12-03","close":8058.9355},{"date":"2024-12-04","close":8181.3149},{"date":"2024-12-05","close":8321.6875},{"date":"2024-12-06","close":8339.6855},{"date":"2024-12-09","close":8476.4609},{"date":"2024-12-10","close":8332.4873},{"date":"2024-12-11","close":8148.9209},{"date":"2024-12-12","close":8303.6924},{"date":"2024-12-13","close":8307.29},{"date":"2024-12-16","close":8397.2754},{"date":"2024-12-17","close":8447.6641},{"date":"2024-12-18","close":8368.4814},{"date":"2024-12-19","close":8141.7217},{"date":"2024-12-20","close":8094.9297},{"date":"2024-12-23","close":8364.8789},{"date":"2024-12-24","close":8465.6641},{"date":"2024-12-26","close":8620.4346},{"date":"2024-12-27","close":8554.5459},{"date":"2024-12-30","close":8437.4111},{"date":"2025-01-02","close":8316.6143},{"date":"2025-01-03","close":8378.8428},{"date":"2025-01-06","close":8565.5273},{"date":"2025-01-07","close":8554.5459},{"date":"2025-01-08","close":8389.8252},{"date":"2025-01-09","close":8371.5215},{"date":"2025-01-10","close":8364.2012},{"date":"2025-01-13","close":8173.855},{"date":"2025-01-14","close":8133.5903},{"date":"2025-01-15","close":8148.2329},{"date":"2025-01-16","close":8309.2939},{"date":"2025-01-17","close":8312.9561},{"date":"2025-01-20","close":8400.8057},{"date":"2025-01-21","close":8356.8809},{"date":"2025-01-22","close":8602.1318},{"date":"2025-01-23","close":8814.4424},{"date":"2025-01-24","close":8800.3174},{"date":"2025-01-31","close":8172.2554},{"date":"2025-02-03","close":7964.1382},{"date":"2025-02-04","close":8079.3452},{"date":"2025-02-05","close":8045.8994},{"date":"2025-02-06","close":8235.4316},{"date":"2025-02-07","close":8298.6123},{"date":"2025-02-10","close":8306.0449},{"date":"2025-02-11","close":8443.5488},{"date":"2025-02-12","close":8417.5352},{"date":"2025-02-13","close":8384.0859},{"date":"2025-02-14","close":8387.8027},{"date":"2025-02-17","close":8439.833},{"date":"2025-02-18","close":8465.8457},{"date":"2025-02-19","close":8599.6357},{"date":"2025-02-20","close":8473.2783},{"date":"2025-02-21","close":8424.9688},{"date":"2025-02-24","close":8135.0923},{"date":"2025-02-25","close":7945.5576},{"date":"2025-02-26","close":7856.3652},{"date":"2025-02-27","close":8079.5371},{"date":"2025-02-28","close":7739.1064},{"date":"2025-03-04","close":7580.2388},{"date":"2025-03-05","close":7599.1519},{"date":"2025-03-06","close":7633.1938},{"date":"2025-03-07","close":7372.1978},{"date":"2025-03-10","close":7417.5879},{"date":"2025-03-11","close":7118.7676},{"date":"2025-03-12","close":7152.811},{"date":"2025-03-13","close":7349.5024},{"date":"2025-03-14","close":7410.0244},{"date":"2025-03-17","close":7500.8057},{"date":"2025-03-18","close":7621.8472},{"date":"2025-03-19","close":7531.0654},{"date":"2025-03-20","close":7674.8018},{"date":"2025-03-21","close":7671.0186},{"date":"2025-03-24","close":7739.1064},{"date":"2025-03-25","close":7848.8003},{"date":"2025-03-26","close":7833.6704},{"date":"2025-03-27","close":7678.5859},{"date":"2025-03-28","close":7285.1982},{"date":"2025-03-31","close":7009.0723},{"date":"2025-04-01","close":7009.0723},{"date":"2025-04-02","close":7080.9414},{"date":"2025-04-03","close":6925.8569},{"date":"2025-04-04","close":6513.5591},{"date":"2025-04-07","close":5908.3486},{"date":"2025-04-08","close":6350.9082},{"date":"2025-04-09","close":6237.4316},{"date":"2025-04-10","close":6940.9868},{"date":"2025-04-11","close":6698.9028},{"date":"2025-04-14","close":6789.6846},{"date":"2025-04-15","close":6702.6865},{"date":"2025-04-16","close":6540.0361},{"date":"2025-04-17","close":6479.5161},{"date":"2025-04-18","close":6426.5596},{"date":"2025-04-21","close":6328.2139},{"date":"2025-04-22","close":6210.9546},{"date":"2025-04-23","close":6517.3418},{"date":"2025-04-24","close":6619.4712},{"date":"2025-04-25","close":6940.9868},{"date":"2025-04-28","close":7046.8994},{"date":"2025-04-29","close":7007.1475},{"date":"2025-04-30","close":6913.6143},{"date":"2025-05-02","close":7088.9873},{"date":"2025-05-07","close":7151.3433},{"date":"2025-05-08","close":7237.0825},{"date":"2025-05-09","close":7303.3345},{"date":"2025-05-12","close":7455.3242},{"date":"2025-05-13","close":7665.7725},{"date":"2025-05-14","close":7926.8828},{"date":"2025-05-15","close":7841.1455},{"date":"2025-05-16","close":7747.6133},{"date":"2025-05-19","close":7708.6416},{"date":"2025-05-20","close":7732.0244},{"date":"2025-05-21","close":7716.436},{"date":"2025-05-22","close":7611.2109},{"date":"2025-05-23","close":7576.1367},{"date":"2025-05-26","close":7556.6499},{"date":"2025-05-27","close":7619.0063},{"date":"2025-05-28","close":7778.7915},{"date":"2025-05-29","close":7866.2832},{"date":"2025-05-30","close":7758.9062},{"date":"2025-06-02","close":7647.5532},{"date":"2025-06-04","close":7878.2124},{"date":"2025-06-05","close":7858.3286},{"date":"2025-06-09","close":7917.9819},{"date":"2025-06-10","close":8073.0791},{"date":"2025-06-11","close":8148.6421},{"date":"2025-06-12","close":8116.8267},{"date":"2025-06-13","close":8184.4321},{"date":"2025-06-16","close":8343.5088},{"date":"2025-06-17","close":8411.1152},{"date":"2025-06-18","close":8423.0488},{"date":"2025-06-19","close":8478.7217},{"date":"2025-06-20","close":8427.0205},{"date":"2025-06-23","close":8391.2305},{"date":"2025-06-24","close":8454.8623},{"date":"2025-06-25","close":8649.7295},{"date":"2025-06-26","close":8665.6367},{"date":"2025-06-27","close":8761.0947},{"date":"2025-06-30","close":8757.0498},{"date":"2025-07-01","close":8773.2295},{"date":"2025-07-02","close":8700.4229},{"date":"2025-07-03","close":8841.9912},{"date":"2025-07-04","close":8910.7529},{"date":"2025-07-07","close":8935.0215},{"date":"2025-07-08","close":8955.2461},{"date":"2025-07-09","close":9036.1426},{"date":"2025-07-10","close":9096.8154},{"date":"2025-07-11","close":9137.2646},{"date":"2025-07-14","close":9141.3086},{"date":"2025-07-15","close":9254.5645},{"date":"2025-07-16","close":9347.5938},{"date":"2025-07-17","close":9485.1182},{"date":"2025-07-18","close":9610.5068},{"date":"2025-07-21","close":9549.8359},{"date":"2025-07-22","close":9464.8955},{"date":"2025-07-23","close":9295.0117},{"date":"2025-07-24","close":9384.0},{"date":"2025-07-25","close":9485.1191},{"date":"2025-07-28","close":9477.3779},{"date":"2025-07-29","close":9576.8477},{"date":"2025-07-30","close":9512.4111},{"date":"2025-07-31","close":9810.4297},{"date":"2025-08-01","close":9705.7207},{"date":"2025-08-04","close":9407.7021},{"date":"2025-08-05","close":9677.5303},{"date":"2025-08-06","close":9665.4473},{"date":"2025-08-07","close":9721.8281},{"date":"2025-08-08","close":9754.0479},{"date":"2025-08-11","close":9822.5098},{"date":"2025-08-12","close":9842.6475},{"date":"2025-08-13","close":9935.2734},{"date":"2025-08-14","close":9842.6475},{"date":"2025-08-18","close":9830.5674},{"date":"2025-08-19","close":9854.7295},{"date":"2025-08-20","close":9548.6572},{"date":"2025-08-21","close":9544.6299},{"date":"2025-08-22","close":9447.9746},{"date":"2025-08-25","close":9601.0098},{"date":"2025-08-26","close":9633.2285},{"date":"2025-08-27","close":9709.748},{"date":"2025-08-28","close":9583.2754},{"date":"2025-08-29","close":9738.3047},{"date":"2025-09-01","close":9385.9424},{"date":"2025-09-02","close":9501.6816},{"date":"2025-09-03","close":9477.2031},{"date":"2025-09-04","close":9505.7627},{"date":"2025-09-05","close":9628.1553},{"date":"2025-09-08","close":9632.2324},{"date":"2025-09-09","close":9689.3496},{"date":"2025-09-10","close":10231.9521},{"date":"2025-09-11","close":10631.7646},{"date":"2025-09-12","close":10399.2227},{"date":"2025-09-15","close":10325.7871},{"date":"2025-09-16","close":10448.1787},{"date":"2025-09-17","close":10399.2227},{"date":"2025-09-18","close":10391.0615},{"date":"2025-09-19","close":10615.4473},{"date":"2025-09-22","close":10676.6426},{"date":"2025-09-23","close":10823.5137},{"date":"2025-09-24","close":10717.4385},{"date":"2025-09-25","close":10660.3223},{"date":"2025-09-26","close":10705.2012},{"date":"2025-09-29","close":10618.3027},{"date":"2025-09-30","close":10663.8193},{"date":"2025-10-01","close":10692.7881},{"date":"2025-10-02","close":11003.1416},{"date":"2025-10-10","close":11743.8574},{"date":"2025-10-13","close":11512.127},{"date":"2025-10-14","close":11565.9209},{"date":"2025-10-15","close":11437.6406},{"date":"2025-10-16","close":11574.1973},{"date":"2025-10-17","close":11470.7461},{"date":"2025-10-20","close":11607.3018},{"date":"2025-10-21","close":11590.749},{"date":"2025-10-22","close":11549.3682},{"date":"2025-10-23","close":11512.127},{"date":"2025-10-24","close":11801.79},{"date":"2025-10-27","close":12083.1797},{"date":"2025-10-28","close":12174.2178},{"date":"2025-10-29","close":12360.4316},{"date":"2025-10-30","close":12337.6934},{"date":"2025-10-31","close":12165.0488},{"date":"2025-11-03","close":12118.7295},{"date":"2025-11-04","close":11983.9834},{"date":"2025-11-05","close":11710.2812},{"date":"2025-11-06","close":11903.9775},{"date":"2025-11-07","close":11710.2812},{"date":"2025-11-10","close":11828.1826},{"date":"2025-11-11","close":12000.8271},{"date":"2025-11-12","close":11891.3477},{"date":"2025-11-13","close":11853.4492},{"date":"2025-11-14","close":11247.0928},{"date":"2025-11-17","close":11558.6914},{"date":"2025-11-18","close":11230.248},{"date":"2025-11-19","close":11057.6055},{"date":"2025-11-20","close":11558.6914},{"date":"2025-11-21","close":10847.0635},{"date":"2025-11-24","close":10863.9062},{"date":"2025-11-25","close":11087.0801},{"date":"2025-11-26","close":11124.9756},{"date":"2025-11-27","close":11450.8584},{"date":"2025-11-28","close":11345.1973},{"date":"2025-12-01","close":11293.7842},{"date":"2025-12-02","close":11332.3438},{"date":"2025-12-03","close":11516.5752},{"date":"2025-12-04","close":11482.2998},{"date":"2025-12-05","close":11563.7041},{"date":"2025-12-08","close":11687.9521},{"date":"2025-12-09","close":11782.2119},{"date":"2025-12-10","close":11756.5049},{"date":"2025-12-11","close":11567.9883},{"date":"2025-12-12","close":11567.9883},{"date":"2025-12-15","close":11156.6816},{"date":"2025-12-16","close":10955.3125},{"date":"2025-12-17","close":11169.5352},{"date":"2025-12-18","close":10869.624},{"date":"2025-12-19","close":11058.1396},{"date":"2025-12-22","close":11469.4463},{"date":"2025-12-23","close":11529.4297},{"date":"2025-12-24","close":11353.7656},{"date":"2025-12-26","close":11422.3174},{"date":"2025-12-29","close":11253.7285},{"date":"2025-12-30","close":11279.7998},{"date":"2026-01-02","close":11297.1797},{"date":"2026-01-05","close":11466.6367},{"date":"2026-01-06","close":11453.6006},{"date":"2026-01-07","close":11475.3301},{"date":"2026-01-08","close":11431.877},{"date":"2026-01-09","close":11358.0107},{"date":"2026-01-12","close":11497.0527},{"date":"2026-01-13","close":11749.0664},{"date":"2026-01-14","close":11792.5166},{"date":"2026-01-15","close":11592.6455},{"date":"2026-01-16","close":11722.9961},{"date":"2026-01-19","close":11798.4229},{"date":"2026-01-20","close":11557.8848},{"date":"2026-01-21","close":11423.1855},{"date":"2026-01-22","close":11536.1582},{"date":"2026-01-23","close":11662.166},{"date":"2026-01-26","close":11470.9824},{"date":"2026-01-27","close":11644.7852},{"date":"2026-01-28","close":11601.334},{"date":"2026-01-29","close":11634.7773},{"date":"2026-01-30","close":11502.7656},{"date":"2026-02-02","close":11234.3379},{"date":"2026-02-03","close":11515.9668},{"date":"2026-02-04","close":11225.5371},{"date":"2026-02-05","close":10838.2969},{"date":"2026-02-06","close":10561.0693},{"date":"2026-02-09","close":10979.1123},{"date":"2026-02-10","close":11207.9346},{"date":"2026-02-11","close":11163.9297},{"date":"2026-02-12","close":11238.7373},{"date":"2026-02-13","close":11031.917},{"date":"2026-02-19","close":11106.7236},{"date":"2026-02-20","close":11141.9287},{"date":"2026-02-23","close":10965.9102},{"date":"2026-02-24","close":10921.9043},{"date":"2026-02-25","close":10965.9102},{"date":"2026-02-26","close":11047.8799},{"date":"2026-02-27","close":10945.418},{"date":"2026-03-03","close":10967.6924},{"date":"2026-03-04","close":10785.0479},{"date":"2026-03-05","close":11132.5205},{"date":"2026-03-06","close":11341.8936},{"date":"2026-03-09","close":11030.0596},{"date":"2026-03-10","close":11301.8008},{"date":"2026-03-11","close":11497.8125},{"date":"2026-03-12","close":11573.5439},{"date":"2026-03-13","close":11546.8154},{"date":"2026-03-16","close":11551.2695},{"date":"2026-03-17","close":11551.2695},{"date":"2026-03-18","close":11702.7324},{"date":"2026-03-19","close":11591.3613},{"date":"2026-03-20","close":11609.1816},{"date":"2026-03-23","close":11119.3828},{"date":"2026-03-24","close":11216.1123},{"date":"2026-03-25","close":11251.2861},{"date":"2026-03-26","close":11295.2539},{"date":"2026-03-27","close":11172.1455},{"date":"2026-03-30","close":10751.3799},{"date":"2026-03-31","close":10657.5801},{"date":"2026-04-01","close":11090.8496},{"date":"2026-04-02","close":11028.3164},{"date":"2026-04-03","close":11557.3037},{"date":"2026-04-06","close":11260.5859},{"date":"2026-04-07","close":11233.7852},{"date":"2026-04-08","close":11582.1885},{"date":"2026-04-09","close":11582.1885},{"date":"2026-04-10","close":11658.123},{"date":"2026-04-13","close":11778.7236},{"date":"2026-04-14","close":12194.1289},{"date":"2026-04-15","close":12448.7305},{"date":"2026-04-16","close":12694.4014},{"date":"2026-04-17","close":12837.335},{"date":"2026-04-20","close":12859.6689},{"date":"2026-04-21","close":12989.2041},{"date":"2026-04-22","close":13217.0059},{"date":"2026-04-23","close":13346.541},{"date":"2026-04-24","close":13422.4746},{"date":"2026-04-27","close":13623.4766},{"date":"2026-04-28","close":13980.8135},{"date":"2026-04-29","close":13435.3467},{"date":"2026-04-30","close":13462.8027},{"date":"2026-05-04","close":13741.9443},{"date":"2026-05-06","close":13984.4746},{"date":"2026-05-07","close":14227.0068},{"date":"2026-05-08","close":14263.6162},{"date":"2026-05-11","close":14795.0},{"date":"2026-05-12","close":14869.1836},{"date":"2026-05-13","close":14957.2764},{"date":"2026-05-14","close":15365.2871},{"date":"2026-05-15","close":15221.5557},{"date":"2026-05-18","close":15022.1875},{"date":"2026-05-19","close":14832.0908},{"date":"2026-05-20","close":14813.5459},{"date":"2026-05-21","close":15105.6436},{"date":"2026-05-22","close":15383.832},{"date":"2026-05-26","close":15601.7471},{"date":"2026-05-27","close":15995.8477},{"date":"2026-05-28","close":15483.6621},{"date":"2026-05-29","close":16017.5811},{"date":"2026-06-01","close":16353.0527},{"date":"2026-06-02","close":16778.8848},{"date":"2026-06-04","close":16806.8652},{"date":"2026-06-05","close":16820.8535},{"date":"2026-06-08","close":15701.6406},{"date":"2026-06-09","close":15967.4551},{"date":"2026-06-10","close":15463.8076},{"date":"2026-06-11","close":15016.1211},{"date":"2026-06-12","close":15398.5205},{"date":"2026-06-15","close":16093.1826},{"date":"2026-06-16","close":16343.6035},{"date":"2026-06-17","close":16022.3076},{"date":"2026-06-18","close":16093.1826},{"date":"2026-06-19","close":16088.7021},{"date":"2026-06-22","close":16466.4531},{"date":"2026-06-23","close":15856.9346},{"date":"2026-06-24","close":15696.2852},{"date":"2026-06-25","close":15842.7588},{"date":"2026-06-26","close":15016.1211},{"date":"2026-06-29","close":15400.1289},{"date":"2026-06-30","close":15854.9238},{"date":"2026-07-01","close":16212.9541},{"date":"2026-07-02","close":15801.7031},{"date":"2026-07-03","close":15113.5371},{"date":"2026-07-06","close":15137.4121},{"date":"2026-07-07","close":15166.0635},{"date":"2026-07-08","close":14616.915},{"date":"2026-07-09","close":15041.9082},{"date":"2026-07-10","close":15075.335},{"date":"2026-07-13","close":14932.0781},{"date":"2026-07-14","close":14659.8926},{"date":"2026-07-15","close":14874.7764},{"date":"2026-07-16","close":14636.0156},{"date":"2026-07-20","close":13805.1299},{"date":"2026-07-21","close":14201.4717},{"date":"2026-07-22","close":14168.0449},{"date":"2026-07-23","close":14139.3945},{"date":"2026-07-24","close":13786.0283},{"date":"2026-07-27","close":13757.377},{"date":"2026-07-28","close":13117.498},{"date":"2026-07-29","close":12788.0088},{"date":"2026-07-30","close":12329.7695},{"date":"2026-07-31","close":13392.8486},{"date":"2026-08-03","close":13548.1836},{"date":"2026-08-04","close":14120.9844},{"date":"2026-08-05","close":14669.5137},{"date":"2026-08-06","close":14193.7979},{"date":"2026-08-07","close":14222.9229},{"date":"2026-08-10","close":14460.7812},{"date":"2026-08-11","close":14232.6318},{"date":"2026-08-12","close":14232.6318},{"date":"2026-08-13","close":14412.2393},{"date":"2026-08-14","close":14470.4893},{"date":"2026-08-18","close":14208.3613},{"date":"2026-08-19","close":13669.54},{"date":"2026-08-20","close":13917.1064},{"date":"2026-08-21","close":13849.1475},{"date":"2026-08-24","close":13499.6416},{"date":"2026-08-25","close":13664.6865},{"date":"2026-08-26","close":13732.6455},{"date":"2026-08-27","close":13965.6484},{"date":"2026-08-28","close":13797.8633},{"date":"2026-08-31","close":13654.752},{"date":"2026-09-01","close":13615.2734},{"date":"2026-09-02","close":13279.7031},{"date":"2026-09-03","close":13284.6377},{"date":"2026-09-04","close":13556.0547},{"date":"2026-09-07","close":13639.9473},{"date":"2026-09-08","close":13649.8174},{"date":"2026-09-09","close":13570.8594},{"date":"2026-09-10","close":13531.3809},{"date":"2026-09-11","close":13403.0742},{"date":"2026-09-14","close":13117.8402},{"date":"2026-09-15","close":13156.3317},{"date":"2026-09-16","close":13313.2598},{"date":"2026-09-17","close":13614.2868},{"date":"2026-09-18","close":14024.8663},{"date":"2026-09-21","close":14122.5766},{"date":"2026-09-22","close":14219.2999},{"date":"2026-09-23","close":14336.7495},{"date":"2026-09-28","close":14058.4233},{"date":"2026-09-29","close":14120.0},{"date":"2026-09-30","close":14250.0},{"date":"2026-10-01","close":14645.0},{"date":"2026-10-02","close":14405.0},{"date":"2026-10-06","close":14560.0},{"date":"2026-10-07","close":14685.0},{"date":"2026-10-08","close":14550.0},{"date":"2026-10-12","close":14310.0},{"date":"2026-10-13","close":14015.0},{"date":"2026-10-14","close":14210.0},{"date":"2026-10-15","close":13430.0},{"date":"2026-10-16","close":13395.0},{"date":"2026-10-19","close":13165.0},{"date":"2026-10-20","close":13055.0},{"date":"2026-10-21","close":13290.0},{"date":"2026-10-22","close":12965.0},{"date":"2026-10-23","close":12580.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":78372.0,"foreign_net":-773.0,"institution_net":-77599.0},{"date":"2026-10-21","retail_net":18167.0,"foreign_net":-650.0,"institution_net":-17517.0},{"date":"2026-10-20","retail_net":23085.0,"foreign_net":1895.0,"institution_net":-24980.0},{"date":"2026-10-19","retail_net":133899.0,"foreign_net":2664.0,"institution_net":-136563.0},{"date":"2026-10-16","retail_net":103973.0,"foreign_net":-520.0,"institution_net":-103453.0},{"date":"2026-10-15","retail_net":70573.0,"foreign_net":599.0,"institution_net":-71172.0},{"date":"2026-10-14","retail_net":47335.0,"foreign_net":674.0,"institution_net":-48009.0},{"date":"2026-10-13","retail_net":-139208.0,"foreign_net":3632.0,"institution_net":135576.0},{"date":"2026-10-12","retail_net":-22853.0,"foreign_net":-913.0,"institution_net":23766.0},{"date":"2026-10-08","retail_net":-20396.0,"foreign_net":-408.0,"institution_net":20804.0},{"date":"2026-10-07","retail_net":-62163.0,"foreign_net":298.0,"institution_net":61865.0},{"date":"2026-10-06","retail_net":-134664.0,"foreign_net":779.0,"institution_net":133885.0},{"date":"2026-10-02","retail_net":118929.0,"foreign_net":-289.0,"institution_net":-118640.0},{"date":"2026-10-01","retail_net":-220063.0,"foreign_net":-2292.0,"institution_net":222355.0},{"date":"2026-09-30","retail_net":628.0,"foreign_net":-1434.0,"institution_net":806.0},{"date":"2026-09-29","retail_net":59838.0,"foreign_net":429.0,"institution_net":-60267.0},{"date":"2026-09-28","retail_net":301208.0,"foreign_net":-1103.0,"institution_net":-300105.0},{"date":"2026-09-23","retail_net":236275.0,"foreign_net":-1417.0,"institution_net":-234858.0},{"date":"2026-09-22","retail_net":117166.0,"foreign_net":-1137.0,"institution_net":-116029.0},{"date":"2026-09-21","retail_net":146507.0,"foreign_net":156.0,"institution_net":-146663.0},{"date":"2026-09-18","retail_net":23633.0,"foreign_net":-515.0,"institution_net":-23118.0},{"date":"2026-09-17","retail_net":51187.0,"foreign_net":1073.0,"institution_net":-52260.0},{"date":"2026-09-16","retail_net":31030.0,"foreign_net":29.0,"institution_net":-31059.0},{"date":"2026-09-15","retail_net":71024.0,"foreign_net":1804.0,"institution_net":-72828.0},{"date":"2026-09-14","retail_net":-13465.0,"foreign_net":-8196.0,"institution_net":21661.0},{"date":"2026-09-11","retail_net":52445.0,"foreign_net":1826.0,"institution_net":-54271.0},{"date":"2026-09-10","retail_net":20498.0,"foreign_net":-3090.0,"institution_net":-17408.0},{"date":"2026-09-09","retail_net":16718.0,"foreign_net":2202.0,"institution_net":-18920.0},{"date":"2026-09-08","retail_net":70669.0,"foreign_net":4222.0,"institution_net":-74891.0},{"date":"2026-09-07","retail_net":4312.0,"foreign_net":2801.0,"institution_net":-7113.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":78372.0,"foreign_net":-773.0,"institution_net":-77599.0},"d3":{"retail_net":119624.0,"foreign_net":472.0,"institution_net":-120096.0},"d7":{"retail_net":475404.0,"foreign_net":3889.0,"institution_net":-479293.0},"d14":{"retail_net":-5014.0,"foreign_net":4696.0,"institution_net":318.0},"d30":{"retail_net":1184659.0,"foreign_net":2346.0,"institution_net":-1187005.0}},"analysis":"최근 5일 외국인 순매수 2616.00, 기관 순매수 -36.01만. 30일 누적: 외국인 2346.00, 기관 -118.70만.","foreign_flow":2616.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-360112.0},"insider_trades":[],"price_analysis":{"current":12650.0,"low_30d":12430.0,"support":12658.5,"high_30d":14715.0,"change_1d":-2.4,"change_7d":-3.9,"change_30d":-7.3,"resistance":14486.5,"position_in_range":10.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"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 미국AI밸류체인데일리고정커버드콜","phase":"above-fold","symbol_resolved":true}