{"status":"ok","report":{"etf":{"aum":1110900000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":23.12},{"name":"삼성전자","ticker":"005930","weight":16.82},{"name":"SK스퀘어","ticker":"402340","weight":10.41},{"name":"현대차","ticker":"005380","weight":4.77},{"name":"KB금융","ticker":"105560","weight":3.67},{"name":"신한지주","ticker":"055550","weight":3.14},{"name":"한화에어로스페이스","ticker":"012450","weight":2.71},{"name":"기아","ticker":"000270","weight":2.64},{"name":"하나금융지주","ticker":"086790","weight":2.22},{"name":"현대모비스","ticker":"012330","weight":2.17}],"base_index":"코리아 밸류업 지수","aum_display":"1조 1,109억","expense_ratio":0.008,"dividend_yield":null,"holdings_count":10,"tracking_error":0.47},"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":"2026-10-23T09:41:47.442571+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":18.7,"direction":null,"percentile":19},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.8,"direction":"higher_better","percentile":25}],"summary":"RSI 19","percentile":25}},"is_etf":true,"signals":[],"summary":"RISE 코리아밸류업(495050)은(는) 코리아 밸류업 지수를 추종하는 ETF입니다, 순자산 1조 1,109억. 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.07,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.07%","value_pct":1.07},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.0702},"catalysts":["RSI 19 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1600.0645091509796,"grade":"D","trend":"하락","atr_14":1097.5,"rsi_14":18.683544303797476,"sma_20":30001.0,"sma_60":30998.333333333332,"comment":"하락 추세, RSI 19","analysis":"RSI(14) 18.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1600.06)가 시그널선(-1123.75)을 하회합니다(데드크로스). 현재가가 SMA20(30001)과 SMA60(30998) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24592~35410 (현재 위치 13%).","bb_lower":24592.199208696995,"bb_upper":35409.800791303,"macd_signal":-1123.7515624927778},"change_pct":0.02,"chart_data":[{"date":"2024-11-04","open":9389,"high":9614,"low":9384,"close":9614,"volume":747776},{"date":"2024-11-05","open":9530,"high":9599,"low":9515,"close":9589,"volume":689971},{"date":"2024-11-06","open":9654,"high":9663,"low":9516,"close":9610,"volume":955999},{"date":"2024-11-07","open":9605,"high":9644,"low":9506,"close":9610,"volume":213588},{"date":"2024-11-08","open":9689,"high":9709,"low":9556,"close":9596,"volume":136534},{"date":"2024-11-11","open":9533,"high":9533,"low":9421,"close":9469,"volume":264125},{"date":"2024-11-12","open":9445,"high":9445,"low":9240,"close":9240,"volume":189154},{"date":"2024-11-13","open":9213,"high":9253,"low":9026,"close":9045,"volume":324127},{"date":"2024-11-14","open":9096,"high":9096,"low":8982,"close":8997,"volume":116783},{"date":"2024-11-15","open":9039,"high":9100,"low":8960,"close":9080,"volume":159260},{"date":"2024-11-18","open":9080,"high":9238,"low":9080,"close":9148,"volume":326958},{"date":"2024-11-19","open":9152,"high":9187,"low":9143,"close":9167,"volume":114401},{"date":"2024-11-20","open":9171,"high":9261,"low":9171,"close":9216,"volume":571359},{"date":"2024-11-21","open":9192,"high":9247,"low":9172,"close":9172,"volume":190421},{"date":"2024-11-22","open":9251,"high":9304,"low":9246,"close":9284,"volume":84754},{"date":"2024-11-25","open":9328,"high":9360,"low":9274,"close":9338,"volume":294180},{"date":"2024-11-26","open":9279,"high":9284,"low":9226,"close":9274,"volume":993985},{"date":"2024-11-27","open":9261,"high":9284,"low":9201,"close":9216,"volume":708273},{"date":"2024-11-28","open":9202,"high":9257,"low":9152,"close":9182,"volume":413207},{"date":"2024-11-29","open":9172,"high":9172,"low":9030,"close":9094,"volume":263802},{"date":"2024-12-02","open":9222,"high":9227,"low":9143,"close":9162,"volume":188326},{"date":"2024-12-03","open":9258,"high":9367,"low":9258,"close":9367,"volume":1919675},{"date":"2024-12-04","open":9231,"high":9365,"low":9226,"close":9294,"volume":655142},{"date":"2024-12-05","open":9350,"high":9350,"low":9225,"close":9265,"volume":114384},{"date":"2024-12-06","open":9334,"high":9334,"low":9094,"close":9157,"volume":331250},{"date":"2024-12-09","open":9046,"high":9051,"low":8889,"close":8904,"volume":121733},{"date":"2024-12-10","open":8955,"high":9084,"low":8955,"close":9084,"volume":911},{"date":"2024-12-11","open":9055,"high":9148,"low":9011,"close":9148,"volume":16021},{"date":"2024-12-12","open":9211,"high":9251,"low":9161,"close":9206,"volume":413184},{"date":"2024-12-13","open":9226,"high":9299,"low":9216,"close":9284,"volume":20971},{"date":"2024-12-16","open":9364,"high":9368,"low":9240,"close":9240,"volume":102100},{"date":"2024-12-17","open":9241,"high":9261,"low":9186,"close":9206,"volume":15344},{"date":"2024-12-18","open":9261,"high":9347,"low":9246,"close":9343,"volume":4292},{"date":"2024-12-19","open":9124,"high":9192,"low":9124,"close":9157,"volume":35030},{"date":"2024-12-20","open":9091,"high":9091,"low":8933,"close":8997,"volume":231229},{"date":"2024-12-23","open":9084,"high":9187,"low":9079,"close":9162,"volume":128926},{"date":"2024-12-24","open":9270,"high":9270,"low":9109,"close":9177,"volume":1480036},{"date":"2024-12-26","open":9177,"high":9197,"low":9143,"close":9143,"volume":1408},{"date":"2024-12-27","open":9142,"high":9166,"low":9068,"close":9128,"volume":428642},{"date":"2024-12-30","open":9162,"high":9207,"low":9074,"close":9114,"volume":21329},{"date":"2025-01-02","open":9137,"high":9137,"low":9043,"close":9118,"volume":21677},{"date":"2025-01-03","open":9146,"high":9304,"low":9146,"close":9226,"volume":140198},{"date":"2025-01-06","open":9317,"high":9460,"low":9288,"close":9440,"volume":233062},{"date":"2025-01-07","open":9578,"high":9618,"low":9450,"close":9455,"volume":15090},{"date":"2025-01-08","open":9387,"high":9538,"low":9354,"close":9508,"volume":2624},{"date":"2025-01-09","open":9561,"high":9660,"low":9561,"close":9601,"volume":2993},{"date":"2025-01-10","open":9640,"high":9693,"low":9595,"close":9610,"volume":10402},{"date":"2025-01-13","open":9562,"high":9592,"low":9454,"close":9489,"volume":53013},{"date":"2025-01-14","open":9431,"high":9510,"low":9431,"close":9505,"volume":1960},{"date":"2025-01-15","open":9574,"high":9619,"low":9500,"close":9500,"volume":64843},{"date":"2025-01-16","open":9627,"high":9670,"low":9617,"close":9627,"volume":11836},{"date":"2025-01-17","open":9509,"high":9638,"low":9509,"close":9598,"volume":13938},{"date":"2025-01-20","open":9756,"high":9756,"low":9515,"close":9535,"volume":1130},{"date":"2025-01-21","open":9686,"high":9696,"low":9558,"close":9608,"volume":45253},{"date":"2025-01-22","open":9675,"high":9739,"low":9622,"close":9739,"volume":2665},{"date":"2025-01-23","open":9706,"high":9706,"low":9603,"close":9652,"volume":1507},{"date":"2025-01-24","open":9735,"high":9755,"low":9686,"close":9686,"volume":1248},{"date":"2025-01-31","open":9490,"high":9579,"low":9470,"close":9564,"volume":63233},{"date":"2025-02-03","open":9385,"high":9385,"low":9232,"close":9300,"volume":54238},{"date":"2025-02-04","open":9435,"high":9495,"low":9373,"close":9408,"volume":1561},{"date":"2025-02-05","open":9517,"high":9517,"low":9447,"close":9447,"volume":1443},{"date":"2025-02-06","open":9435,"high":9540,"low":9435,"close":9500,"volume":1194},{"date":"2025-02-07","open":9551,"high":9560,"low":9471,"close":9476,"volume":1926},{"date":"2025-02-10","open":9501,"high":9501,"low":9389,"close":9461,"volume":2739},{"date":"2025-02-11","open":9535,"high":9579,"low":9505,"close":9554,"volume":472},{"date":"2025-02-12","open":9544,"high":9583,"low":9509,"close":9549,"volume":3757},{"date":"2025-02-13","open":9584,"high":9639,"low":9554,"close":9619,"volume":4597},{"date":"2025-02-14","open":9673,"high":9767,"low":9635,"close":9693,"volume":2143},{"date":"2025-02-17","open":9727,"high":9803,"low":9727,"close":9785,"volume":3832},{"date":"2025-02-18","open":9796,"high":9849,"low":9767,"close":9849,"volume":8641},{"date":"2025-02-19","open":9909,"high":10059,"low":9909,"close":9995,"volume":195612},{"date":"2025-02-20","open":10028,"high":10033,"low":9937,"close":9942,"volume":1665},{"date":"2025-02-21","open":9999,"high":9999,"low":9913,"close":9966,"volume":1572},{"date":"2025-02-24","open":9868,"high":9888,"low":9809,"close":9864,"volume":18653},{"date":"2025-02-25","open":9782,"high":9865,"low":9773,"close":9825,"volume":72751},{"date":"2025-02-26","open":9814,"high":9912,"low":9796,"close":9888,"volume":89021},{"date":"2025-02-27","open":9931,"high":9931,"low":9804,"close":9834,"volume":15495},{"date":"2025-02-28","open":9764,"high":9764,"low":9507,"close":9527,"volume":93205},{"date":"2025-03-04","open":9562,"high":9617,"low":9442,"close":9522,"volume":33662},{"date":"2025-03-05","open":9615,"high":9668,"low":9520,"close":9605,"volume":239118},{"date":"2025-03-06","open":9654,"high":9723,"low":9654,"close":9683,"volume":4556},{"date":"2025-03-07","open":9663,"high":9679,"low":9589,"close":9624,"volume":1875},{"date":"2025-03-10","open":9625,"high":9708,"low":9625,"close":9683,"volume":1906},{"date":"2025-03-11","open":9495,"high":9616,"low":9440,"close":9576,"volume":15834},{"date":"2025-03-12","open":9658,"high":9776,"low":9639,"close":9776,"volume":10391},{"date":"2025-03-13","open":9933,"high":9933,"low":9724,"close":9724,"volume":37929},{"date":"2025-03-14","open":9807,"high":9862,"low":9744,"close":9827,"volume":15715},{"date":"2025-03-17","open":9945,"high":10022,"low":9945,"close":9988,"volume":7847},{"date":"2025-03-18","open":10062,"high":10147,"low":10008,"close":10037,"volume":68609},{"date":"2025-03-19","open":10040,"high":10159,"low":10035,"close":10125,"volume":33521},{"date":"2025-03-20","open":10168,"high":10207,"low":10124,"close":10193,"volume":75813},{"date":"2025-03-21","open":10135,"high":10223,"low":10105,"close":10203,"volume":61996},{"date":"2025-03-24","open":10179,"high":10267,"low":10145,"close":10208,"volume":61622},{"date":"2025-03-25","open":10287,"high":10287,"low":10159,"close":10164,"volume":24893},{"date":"2025-03-26","open":10109,"high":10286,"low":10109,"close":10286,"volume":50734},{"date":"2025-03-27","open":10208,"high":10208,"low":10100,"close":10130,"volume":12154},{"date":"2025-03-28","open":10060,"high":10060,"low":9876,"close":9895,"volume":11498},{"date":"2025-03-31","open":9739,"high":9739,"low":9611,"close":9611,"volume":6261},{"date":"2025-04-01","open":9743,"high":9846,"low":9684,"close":9836,"volume":45347},{"date":"2025-04-02","open":9933,"high":9933,"low":9724,"close":9748,"volume":7113},{"date":"2025-04-03","open":9491,"high":9665,"low":9491,"close":9665,"volume":14136},{"date":"2025-04-04","open":9520,"high":9659,"low":9374,"close":9460,"volume":176885},{"date":"2025-04-07","open":9110,"high":9115,"low":8937,"close":8942,"volume":14892},{"date":"2025-04-08","open":9100,"high":9100,"low":8937,"close":8971,"volume":6456},{"date":"2025-04-09","open":8970,"high":8970,"low":8770,"close":8829,"volume":2600},{"date":"2025-04-10","open":9404,"high":9404,"low":9251,"close":9333,"volume":5311},{"date":"2025-04-11","open":9224,"high":9269,"low":9159,"close":9269,"volume":8228},{"date":"2025-04-14","open":9356,"high":9399,"low":9328,"close":9328,"volume":6821},{"date":"2025-04-15","open":9431,"high":9485,"low":9413,"close":9455,"volume":1802},{"date":"2025-04-16","open":9419,"high":9423,"low":9304,"close":9304,"volume":2335},{"date":"2025-04-17","open":9367,"high":9396,"low":9340,"close":9372,"volume":26799},{"date":"2025-04-18","open":9505,"high":9505,"low":9388,"close":9495,"volume":777},{"date":"2025-04-21","open":9494,"high":9574,"low":9479,"close":9514,"volume":14005},{"date":"2025-04-22","open":9509,"high":9560,"low":9489,"close":9499,"volume":80304},{"date":"2025-04-23","open":9612,"high":9661,"low":9592,"close":9656,"volume":8236},{"date":"2025-04-24","open":9651,"high":9661,"low":9597,"close":9607,"volume":1786},{"date":"2025-04-25","open":9710,"high":9770,"low":9700,"close":9720,"volume":613},{"date":"2025-04-28","open":9725,"high":9725,"low":9651,"close":9651,"volume":1129},{"date":"2025-04-29","open":9719,"high":9803,"low":9719,"close":9769,"volume":309},{"date":"2025-04-30","open":9795,"high":9828,"low":9735,"close":9735,"volume":25151},{"date":"2025-05-02","open":9804,"high":9896,"low":9750,"close":9877,"volume":17419},{"date":"2025-05-07","open":9945,"high":9955,"low":9882,"close":9950,"volume":17242},{"date":"2025-05-08","open":9961,"high":10038,"low":9961,"close":9980,"volume":21524},{"date":"2025-05-09","open":10027,"high":10027,"low":9931,"close":9975,"volume":1570},{"date":"2025-05-12","open":10023,"high":10087,"low":10023,"close":10087,"volume":37533},{"date":"2025-05-13","open":10229,"high":10254,"low":9974,"close":10151,"volume":56320},{"date":"2025-05-14","open":10289,"high":10358,"low":10249,"close":10318,"volume":31355},{"date":"2025-05-15","open":10289,"high":10343,"low":10200,"close":10200,"volume":25661},{"date":"2025-05-16","open":10249,"high":10313,"low":10249,"close":10293,"volume":13543},{"date":"2025-05-19","open":10165,"high":10244,"low":10135,"close":10190,"volume":30212},{"date":"2025-05-20","open":10293,"high":10313,"low":10195,"close":10215,"volume":26567},{"date":"2025-05-21","open":10249,"high":10289,"low":10205,"close":10239,"volume":10134},{"date":"2025-05-22","open":10157,"high":10187,"low":10087,"close":10092,"volume":9084},{"date":"2025-05-23","open":10146,"high":10171,"low":10121,"close":10131,"volume":2219},{"date":"2025-05-26","open":10165,"high":10284,"low":10145,"close":10284,"volume":8763},{"date":"2025-05-27","open":10264,"high":10313,"low":10264,"close":10293,"volume":5679},{"date":"2025-05-28","open":10373,"high":10485,"low":10334,"close":10387,"volume":65778},{"date":"2025-05-29","open":10491,"high":10622,"low":10481,"close":10598,"volume":75693},{"date":"2025-05-30","open":10527,"high":10581,"low":10441,"close":10446,"volume":86966},{"date":"2025-06-02","open":10470,"high":10551,"low":10377,"close":10426,"volume":22155},{"date":"2025-06-04","open":10606,"high":10819,"low":10606,"close":10819,"volume":272095},{"date":"2025-06-05","open":10798,"high":11065,"low":10798,"close":11010,"volume":168685},{"date":"2025-06-09","open":11047,"high":11226,"low":11047,"close":11143,"volume":508403},{"date":"2025-06-10","open":11173,"high":11310,"low":11133,"close":11246,"volume":172000},{"date":"2025-06-11","open":11249,"high":11502,"low":11249,"close":11364,"volume":338371},{"date":"2025-06-12","open":11299,"high":11427,"low":11299,"close":11368,"volume":276337},{"date":"2025-06-13","open":11384,"high":11424,"low":11201,"close":11324,"volume":423534},{"date":"2025-06-16","open":11390,"high":11570,"low":11306,"close":11570,"volume":284062},{"date":"2025-06-17","open":11564,"high":11756,"low":11502,"close":11584,"volume":403030},{"date":"2025-06-18","open":11585,"high":11757,"low":11459,"close":11570,"volume":290579},{"date":"2025-06-19","open":11679,"high":11698,"low":11487,"close":11579,"volume":230865},{"date":"2025-06-20","open":11688,"high":11770,"low":11604,"close":11751,"volume":397306},{"date":"2025-06-23","open":11678,"high":11717,"low":11535,"close":11683,"volume":238726},{"date":"2025-06-24","open":11831,"high":12052,"low":11766,"close":11982,"volume":539765},{"date":"2025-06-25","open":12100,"high":12150,"low":12005,"close":12100,"volume":650828},{"date":"2025-06-26","open":12150,"high":12188,"low":11921,"close":12115,"volume":510561},{"date":"2025-06-27","open":12116,"high":12204,"low":11961,"close":12041,"volume":568286},{"date":"2025-06-30","open":12070,"high":12155,"low":11995,"close":12075,"volume":473815},{"date":"2025-07-01","open":12130,"high":12271,"low":12075,"close":12075,"volume":642788},{"date":"2025-07-02","open":11986,"high":12131,"low":11879,"close":12041,"volume":800576},{"date":"2025-07-03","open":12040,"high":12247,"low":12040,"close":12173,"volume":462447},{"date":"2025-07-04","open":12233,"high":12243,"low":11879,"close":11879,"volume":526338},{"date":"2025-07-07","open":11875,"high":11977,"low":11689,"close":11977,"volume":310278},{"date":"2025-07-08","open":11975,"high":12306,"low":11970,"close":12247,"volume":418092},{"date":"2025-07-09","open":12310,"high":12363,"low":12207,"close":12355,"volume":657235},{"date":"2025-07-10","open":12357,"high":12458,"low":12327,"close":12458,"volume":684547},{"date":"2025-07-11","open":12464,"high":12621,"low":12425,"close":12473,"volume":1219854},{"date":"2025-07-14","open":12484,"high":12663,"low":12479,"close":12653,"volume":355181},{"date":"2025-07-15","open":12567,"high":12697,"low":12513,"close":12697,"volume":597047},{"date":"2025-07-16","open":12699,"high":12699,"low":12520,"close":12559,"volume":853170},{"date":"2025-07-17","open":12535,"high":12535,"low":12373,"close":12515,"volume":729512},{"date":"2025-07-18","open":12614,"high":12614,"low":12363,"close":12436,"volume":559901},{"date":"2025-07-21","open":12436,"high":12510,"low":12363,"close":12495,"volume":601474},{"date":"2025-07-22","open":12519,"high":12524,"low":12265,"close":12363,"volume":423975},{"date":"2025-07-23","open":12445,"high":12469,"low":12279,"close":12387,"volume":317317},{"date":"2025-07-24","open":12521,"high":12620,"low":12379,"close":12456,"volume":299810},{"date":"2025-07-25","open":12431,"high":12529,"low":12397,"close":12402,"volume":366401},{"date":"2025-07-28","open":12513,"high":12513,"low":12258,"close":12333,"volume":467038},{"date":"2025-07-29","open":12296,"high":12491,"low":12237,"close":12456,"volume":232305},{"date":"2025-07-30","open":12500,"high":12624,"low":12455,"close":12540,"volume":820884},{"date":"2025-07-31","open":12664,"high":12664,"low":12475,"close":12500,"volume":226251},{"date":"2025-08-01","open":12348,"high":12352,"low":12022,"close":12082,"volume":243472},{"date":"2025-08-04","open":12117,"high":12191,"low":11972,"close":12097,"volume":193831},{"date":"2025-08-05","open":12347,"high":12391,"low":12234,"close":12328,"volume":220463},{"date":"2025-08-06","open":12265,"high":12363,"low":12216,"close":12363,"volume":88316},{"date":"2025-08-07","open":12397,"high":12397,"low":12294,"close":12382,"volume":78734},{"date":"2025-08-08","open":12386,"high":12410,"low":12298,"close":12338,"volume":76020},{"date":"2025-08-11","open":12338,"high":12366,"low":12273,"close":12343,"volume":64742},{"date":"2025-08-12","open":12392,"high":12529,"low":12339,"close":12348,"volume":71921},{"date":"2025-08-13","open":12480,"high":12485,"low":12324,"close":12446,"volume":114267},{"date":"2025-08-14","open":12520,"high":12545,"low":12393,"close":12451,"volume":219154},{"date":"2025-08-18","open":12451,"high":12451,"low":12215,"close":12254,"volume":111600},{"date":"2025-08-19","open":12313,"high":12313,"low":12106,"close":12151,"volume":65414},{"date":"2025-08-20","open":12082,"high":12087,"low":11880,"close":12062,"volume":72064},{"date":"2025-08-21","open":12017,"high":12166,"low":12017,"close":12087,"volume":60162},{"date":"2025-08-22","open":12112,"high":12230,"low":12112,"close":12230,"volume":31171},{"date":"2025-08-25","open":12334,"high":12334,"low":12225,"close":12284,"volume":320696},{"date":"2025-08-26","open":12333,"high":12333,"low":12209,"close":12308,"volume":45336},{"date":"2025-08-27","open":12284,"high":12284,"low":12176,"close":12279,"volume":44894},{"date":"2025-08-28","open":12238,"high":12421,"low":12180,"close":12402,"volume":53249},{"date":"2025-08-29","open":12435,"high":12435,"low":12323,"close":12372,"volume":95696},{"date":"2025-09-01","open":12355,"high":12360,"low":12114,"close":12192,"volume":49815},{"date":"2025-09-02","open":12209,"high":12318,"low":12165,"close":12318,"volume":14640},{"date":"2025-09-03","open":12319,"high":12367,"low":12279,"close":12367,"volume":47521},{"date":"2025-09-04","open":12387,"high":12402,"low":12298,"close":12323,"volume":51894},{"date":"2025-09-05","open":12485,"high":12485,"low":12378,"close":12427,"volume":42995},{"date":"2025-09-08","open":12495,"high":12495,"low":12378,"close":12451,"volume":124949},{"date":"2025-09-09","open":12515,"high":12659,"low":12460,"close":12614,"volume":151560},{"date":"2025-09-10","open":12639,"high":13013,"low":12639,"close":13008,"volume":2479145},{"date":"2025-09-11","open":13027,"high":13126,"low":12972,"close":13057,"volume":1540957},{"date":"2025-09-12","open":13194,"high":13373,"low":13194,"close":13358,"volume":1941922},{"date":"2025-09-15","open":13417,"high":13506,"low":13367,"close":13442,"volume":1243167},{"date":"2025-09-16","open":13508,"high":13719,"low":13479,"close":13689,"volume":709361},{"date":"2025-09-17","open":13599,"high":13599,"low":13468,"close":13492,"volume":594120},{"date":"2025-09-18","open":13562,"high":13758,"low":13537,"close":13758,"volume":725368},{"date":"2025-09-19","open":13763,"high":13788,"low":13645,"close":13723,"volume":677192},{"date":"2025-09-22","open":13778,"high":13857,"low":13703,"close":13798,"volume":528244},{"date":"2025-09-23","open":13858,"high":13911,"low":13788,"close":13891,"volume":356173},{"date":"2025-09-24","open":13900,"high":13905,"low":13712,"close":13817,"volume":312192},{"date":"2025-09-25","open":13858,"high":13872,"low":13718,"close":13748,"volume":265514},{"date":"2025-09-26","open":13747,"high":13747,"low":13327,"close":13437,"volume":461248},{"date":"2025-09-29","open":13597,"high":13714,"low":13578,"close":13714,"volume":243361},{"date":"2025-09-30","open":13814,"high":13814,"low":13645,"close":13694,"volume":236746},{"date":"2025-10-01","open":13802,"high":13812,"low":13717,"close":13807,"volume":191905},{"date":"2025-10-02","open":14028,"high":14390,"low":14028,"close":14390,"volume":2017779},{"date":"2025-10-10","open":14459,"high":14612,"low":14370,"close":14572,"volume":1423395},{"date":"2025-10-13","open":14251,"high":14306,"low":14092,"close":14306,"volume":391219},{"date":"2025-10-14","open":14402,"high":14554,"low":14020,"close":14069,"volume":490030},{"date":"2025-10-15","open":14206,"high":14533,"low":14072,"close":14533,"volume":633996},{"date":"2025-10-16","open":14558,"high":14923,"low":14558,"close":14923,"volume":1152906},{"date":"2025-10-17","open":14851,"high":15084,"low":14811,"close":14914,"volume":933243},{"date":"2025-10-20","open":15085,"high":15323,"low":14880,"close":15314,"volume":797504},{"date":"2025-10-21","open":15398,"high":15681,"low":15229,"close":15274,"volume":1452327},{"date":"2025-10-22","open":15179,"high":15462,"low":15089,"close":15462,"volume":891181},{"date":"2025-10-23","open":15234,"high":15586,"low":15180,"close":15398,"volume":861657},{"date":"2025-10-24","open":15556,"high":15699,"low":15522,"close":15625,"volume":1093653},{"date":"2025-10-27","open":15715,"high":16095,"low":15715,"close":16095,"volume":1877347},{"date":"2025-10-28","open":15947,"high":15957,"low":15714,"close":15877,"volume":644706},{"date":"2025-10-29","open":16057,"high":16223,"low":15854,"close":16223,"volume":669560},{"date":"2025-10-30","open":16197,"high":16551,"low":16197,"close":16431,"volume":2425743},{"date":"2025-10-31","open":16420,"high":16560,"low":16296,"close":16485,"volume":1085805},{"date":"2025-11-03","open":16486,"high":17132,"low":16486,"close":17132,"volume":1866209,"rsi_14":91.13,"sma_20":15238.05,"sma_60":13587.97,"sma_120":12536.27},{"date":"2025-11-04","open":17010,"high":17089,"low":16648,"close":16663,"volume":1653172,"rsi_14":78.55,"sma_20":15386.7,"sma_60":13664.15,"sma_120":12592.12},{"date":"2025-11-05","open":16313,"high":16407,"low":15572,"close":16189,"volume":1280351,"rsi_14":66.56,"sma_20":15505.8,"sma_60":13728.53,"sma_120":12644.05},{"date":"2025-11-06","open":16608,"high":16740,"low":16291,"close":16515,"volume":1688972,"rsi_14":69.36,"sma_20":15612.2,"sma_60":13797.85,"sma_120":12697.78},{"date":"2025-11-07","open":16160,"high":16542,"low":15874,"close":16179,"volume":1499753,"rsi_14":60.59,"sma_20":15692.55,"sma_60":13861.18,"sma_120":12748.15},{"date":"2025-11-10","open":16282,"high":16796,"low":16282,"close":16717,"volume":863285,"rsi_14":65.78,"sma_20":15813.25,"sma_60":13934.25,"sma_120":12801.62},{"date":"2025-11-11","open":16860,"high":17187,"low":16637,"close":16821,"volume":1820547,"rsi_14":65.13,"sma_20":15951.1,"sma_60":14008.97,"sma_120":12856.95},{"date":"2025-11-12","open":16662,"high":17024,"low":16618,"close":17024,"volume":816887,"rsi_14":67.57,"sma_20":16075.8,"sma_60":14087.0,"sma_120":12913.19},{"date":"2025-11-13","open":16870,"high":17054,"low":16786,"close":16964,"volume":773661,"rsi_14":65.01,"sma_20":16177.95,"sma_60":14162.4,"sma_120":12969.79},{"date":"2025-11-14","open":16475,"high":16619,"low":16266,"close":16266,"volume":1237574,"rsi_14":51.83,"sma_20":16245.6,"sma_60":14226.07,"sma_120":13020.36},{"date":"2025-11-17","open":16479,"high":16692,"low":16439,"close":16692,"volume":846296,"rsi_14":58.32,"sma_20":16314.6,"sma_60":14300.13,"sma_120":13074.28},{"date":"2025-11-18","open":16438,"high":16528,"low":16008,"close":16068,"volume":728477,"rsi_14":48.52,"sma_20":16354.4,"sma_60":14365.5,"sma_120":13124.25},{"date":"2025-11-19","open":16018,"high":16096,"low":15646,"close":15969,"volume":630189,"rsi_14":45.46,"sma_20":16379.8,"sma_60":14430.72,"sma_120":13173.06},{"date":"2025-11-20","open":16321,"high":16455,"low":16196,"close":16201,"volume":374518,"rsi_14":47.29,"sma_20":16420.0,"sma_60":14499.37,"sma_120":13222.51},{"date":"2025-11-21","open":15413,"high":15586,"low":15278,"close":15498,"volume":481393,"rsi_14":34.6,"sma_20":16413.7,"sma_60":14553.93,"sma_120":13266.03},{"date":"2025-11-24","open":15636,"high":15765,"low":15404,"close":15454,"volume":336434,"rsi_14":37.61,"sma_20":16381.7,"sma_60":14606.85,"sma_120":13308.41},{"date":"2025-11-25","open":15800,"high":15879,"low":15439,"close":15449,"volume":260855,"rsi_14":41.63,"sma_20":16360.3,"sma_60":14659.27,"sma_120":13348.99},{"date":"2025-11-26","open":15558,"high":15835,"low":15474,"close":15790,"volume":194428,"rsi_14":41.8,"sma_20":16338.75,"sma_60":14717.88,"sma_120":13393.67},{"date":"2025-11-27","open":16018,"high":16182,"low":15919,"close":15979,"volume":272794,"rsi_14":49.32,"sma_20":16323.05,"sma_60":14779.87,"sma_120":13441.24},{"date":"2025-11-28","open":16127,"high":16127,"low":15805,"close":15825,"volume":298522,"rsi_14":40.6,"sma_20":16296.85,"sma_60":14839.77,"sma_120":13484.25},{"date":"2025-12-01","open":16008,"high":16008,"low":15681,"close":15825,"volume":224629,"rsi_14":39.03,"sma_20":16238.3,"sma_60":14902.47,"sma_120":13525.66},{"date":"2025-12-02","open":15860,"high":16281,"low":15860,"close":16281,"volume":172636,"rsi_14":42.78,"sma_20":16226.25,"sma_60":14970.93,"sma_120":13569.81},{"date":"2025-12-03","open":16261,"high":16400,"low":16137,"close":16365,"volume":308914,"rsi_14":44.55,"sma_20":16242.25,"sma_60":15040.0,"sma_120":13613.81},{"date":"2025-12-04","open":16281,"high":16281,"low":16053,"close":16246,"volume":270887,"rsi_14":51.67,"sma_20":16235.8,"sma_60":15107.8,"sma_120":13655.82},{"date":"2025-12-05","open":16221,"high":16657,"low":16137,"close":16657,"volume":350098,"rsi_14":51.51,"sma_20":16267.05,"sma_60":15180.8,"sma_120":13701.24},{"date":"2025-12-08","open":16598,"high":16845,"low":16454,"close":16806,"volume":959751,"rsi_14":64.08,"sma_20":16278.75,"sma_60":15255.9,"sma_120":13748.29},{"date":"2025-12-09","open":16756,"high":16821,"low":16647,"close":16741,"volume":301358,"rsi_14":64.79,"sma_20":16282.0,"sma_60":15327.2,"sma_120":13792.76},{"date":"2025-12-10","open":16741,"high":16900,"low":16702,"close":16781,"volume":488384,"rsi_14":62.47,"sma_20":16277.1,"sma_60":15392.6,"sma_120":13837.43},{"date":"2025-12-11","open":16905,"high":16915,"low":16598,"close":16632,"volume":516082,"rsi_14":77.1,"sma_20":16267.7,"sma_60":15454.67,"sma_120":13880.98},{"date":"2025-12-12","open":16657,"high":16880,"low":16632,"close":16866,"volume":458261,"rsi_14":80.34,"sma_20":16303.5,"sma_60":15515.12,"sma_120":13926.16},{"date":"2025-12-15","open":16364,"high":16593,"low":16312,"close":16444,"volume":428991,"rsi_14":68.86,"sma_20":16296.7,"sma_60":15567.07,"sma_120":13966.36},{"date":"2025-12-16","open":16424,"high":16469,"low":16106,"close":16131,"volume":469057,"rsi_14":57.75,"sma_20":16305.35,"sma_60":15609.68,"sma_120":14004.5},{"date":"2025-12-17","open":16146,"high":16439,"low":16062,"close":16439,"volume":267372,"rsi_14":57.51,"sma_20":16334.45,"sma_60":15660.73,"sma_120":14042.74},{"date":"2025-12-18","open":16206,"high":16414,"low":16151,"close":16295,"volume":224158,"rsi_14":57.71,"sma_20":16344.75,"sma_60":15704.93,"sma_120":14078.77},{"date":"2025-12-19","open":16503,"high":16558,"low":16340,"close":16399,"volume":178647,"rsi_14":59.2,"sma_20":16395.4,"sma_60":15751.47,"sma_120":14115.56},{"date":"2025-12-22","open":16672,"high":16801,"low":16662,"close":16801,"volume":167776,"rsi_14":58.43,"sma_20":16468.55,"sma_60":15803.5,"sma_120":14156.34},{"date":"2025-12-23","open":16826,"high":16955,"low":16801,"close":16861,"volume":467706,"rsi_14":58.08,"sma_20":16544.95,"sma_60":15854.98,"sma_120":14197.33},{"date":"2025-12-24","open":16861,"high":16960,"low":16841,"close":16900,"volume":222126,"rsi_14":61.13,"sma_20":16606.25,"sma_60":15908.35,"sma_120":14238.66},{"date":"2025-12-26","open":16935,"high":17034,"low":16910,"close":16930,"volume":486067,"rsi_14":55.01,"sma_20":16652.75,"sma_60":15963.38,"sma_120":14280.52},{"date":"2025-12-29","open":17143,"high":17491,"low":17143,"close":17491,"volume":3533454,"rsi_14":61.54,"sma_20":16735.25,"sma_60":16033.0,"sma_120":14325.99},{"date":"2025-12-30","open":17481,"high":17645,"low":17406,"close":17645,"volume":2586090,"rsi_14":64.92,"sma_20":16825.5,"sma_60":16100.62,"sma_120":14375.21},{"date":"2026-01-02","open":17645,"high":18106,"low":17600,"close":18101,"volume":3297811,"rsi_14":69.29,"sma_20":16915.75,"sma_60":16176.23,"sma_120":14427.45},{"date":"2026-01-05","open":18389,"high":18667,"low":18339,"close":18657,"volume":2179811,"rsi_14":76.59,"sma_20":17029.75,"sma_60":16259.27,"sma_120":14482.09},{"date":"2026-01-06","open":18637,"high":19024,"low":18349,"close":19024,"volume":1476139,"rsi_14":77.57,"sma_20":17168.25,"sma_60":16338.75,"sma_120":14538.91},{"date":"2026-01-07","open":19222,"high":19495,"low":18984,"close":19327,"volume":1822241,"rsi_14":87.97,"sma_20":17301.25,"sma_60":16420.28,"sma_120":14597.42},{"date":"2026-01-08","open":19232,"high":19734,"low":19193,"close":19302,"volume":1517186,"rsi_14":95.19,"sma_20":17425.5,"sma_60":16505.83,"sma_120":14655.62},{"date":"2026-01-09","open":19282,"high":19570,"low":19088,"close":19500,"volume":1564605,"rsi_14":95.04,"sma_20":17563.0,"sma_60":16598.7,"sma_120":14713.86},{"date":"2026-01-12","open":19734,"high":19823,"low":19347,"close":19614,"volume":1479953,"rsi_14":99.26,"sma_20":17704.25,"sma_60":16685.72,"sma_120":14772.68},{"date":"2026-01-13","open":19734,"high":19872,"low":19614,"close":19828,"volume":1405780,"rsi_14":99.29,"sma_20":17863.75,"sma_60":16769.8,"sma_120":14834.47},{"date":"2026-01-14","open":19823,"high":20051,"low":19763,"close":20051,"volume":1305668,"rsi_14":99.24,"sma_20":18023.25,"sma_60":16857.45,"sma_120":14898.33},{"date":"2026-01-15","open":20017,"high":20379,"low":19957,"close":20379,"volume":1390920,"rsi_14":99.3,"sma_20":18220.5,"sma_60":16943.93,"sma_120":14965.59},{"date":"2026-01-16","open":20434,"high":20603,"low":20349,"close":20503,"volume":2473999,"rsi_14":99.32,"sma_20":18439.75,"sma_60":17033.17,"sma_120":15033.41},{"date":"2026-01-19","open":20523,"high":20970,"low":20464,"close":20930,"volume":2351558,"rsi_14":99.38,"sma_20":18665.0,"sma_60":17126.42,"sma_120":15105.91},{"date":"2026-01-20","open":20891,"high":20970,"low":20533,"close":20702,"volume":1180653,"rsi_14":93.15,"sma_20":18886.0,"sma_60":17216.92,"sma_120":15176.28},{"date":"2026-01-21","open":20449,"high":21025,"low":20414,"close":20945,"volume":1577407,"rsi_14":93.32,"sma_20":19114.0,"sma_60":17307.7,"sma_120":15248.14},{"date":"2026-01-22","open":21325,"high":21489,"low":20987,"close":21087,"volume":3076631,"rsi_14":92.76,"sma_20":19330.0,"sma_60":17393.42,"sma_120":15321.81},{"date":"2026-01-23","open":21176,"high":21270,"low":20829,"close":21116,"volume":1480909,"rsi_14":91.47,"sma_20":19544.5,"sma_60":17483.25,"sma_120":15396.29},{"date":"2026-01-26","open":21106,"high":21191,"low":20858,"close":20878,"volume":1291172,"rsi_14":82.69,"sma_20":19745.0,"sma_60":17563.33,"sma_120":15467.77},{"date":"2026-01-27","open":20829,"high":21667,"low":20590,"close":21613,"volume":1635795,"rsi_14":84.98,"sma_20":19981.0,"sma_60":17652.27,"sma_120":15544.72},{"date":"2026-01-28","open":21895,"high":22203,"low":21786,"close":22178,"volume":4325904,"rsi_14":87.76,"sma_20":20217.25,"sma_60":17749.78,"sma_120":15626.74},{"date":"2026-01-29","open":22516,"high":22620,"low":21781,"close":22580,"volume":2884544,"rsi_14":88.38,"sma_20":20466.0,"sma_60":17843.27,"sma_120":15715.62},{"date":"2026-01-30","open":22470,"high":23270,"low":22470,"close":22902,"volume":2636026,"rsi_14":88.89,"sma_20":20706.75,"sma_60":17949.58,"sma_120":15806.87},{"date":"2026-02-02","open":22440,"high":22728,"low":21457,"close":21556,"volume":3103379,"rsi_14":66.01,"sma_20":20851.75,"sma_60":18041.25,"sma_120":15884.89},{"date":"2026-02-03","open":22406,"high":23106,"low":22326,"close":23106,"volume":2565908,"rsi_14":72.86,"sma_20":21056.25,"sma_60":18153.43,"sma_120":15975.64},{"date":"2026-02-04","open":22902,"high":23389,"low":22838,"close":23339,"volume":3365429,"rsi_14":72.47,"sma_20":21257.25,"sma_60":18275.18,"sma_120":16068.18},{"date":"2026-02-05","open":22704,"high":22987,"low":22272,"close":22401,"volume":2475069,"rsi_14":62.82,"sma_20":21412.25,"sma_60":18372.17,"sma_120":16153.21},{"date":"2026-02-06","open":21735,"high":22336,"low":21243,"close":22142,"volume":2732265,"rsi_14":58.38,"sma_20":21544.25,"sma_60":18463.08,"sma_120":16236.02},{"date":"2026-02-09","open":23176,"high":23255,"low":22987,"close":23071,"volume":2580270,"rsi_14":64.93,"sma_20":21717.25,"sma_60":18566.2,"sma_120":16326.6},{"date":"2026-02-10","open":23384,"high":23503,"low":23166,"close":23185,"volume":2192022,"rsi_14":64.35,"sma_20":21885.25,"sma_60":18672.23,"sma_120":16417.32},{"date":"2026-02-11","open":23041,"high":23503,"low":22887,"close":23359,"volume":1566752,"rsi_14":64.4,"sma_20":22051.75,"sma_60":18792.83,"sma_120":16509.45},{"date":"2026-02-12","open":23672,"high":24120,"low":23548,"close":24120,"volume":4913959,"rsi_14":67.37,"sma_20":22239.0,"sma_60":18918.73,"sma_120":16609.43},{"date":"2026-02-13","open":24090,"high":24428,"low":23961,"close":24150,"volume":4380923,"rsi_14":69.41,"sma_20":22421.5,"sma_60":19055.53,"sma_120":16710.52},{"date":"2026-02-19","open":24607,"high":24736,"low":24408,"close":24721,"volume":3251948,"rsi_14":68.8,"sma_20":22611.25,"sma_60":19203.57,"sma_120":16817.14},{"date":"2026-02-20","open":24751,"high":25427,"low":24652,"close":25427,"volume":5064296,"rsi_14":69.32,"sma_20":22848.0,"sma_60":19359.58,"sma_120":16929.47},{"date":"2026-02-23","open":25830,"high":25919,"low":25263,"close":25571,"volume":4554949,"rsi_14":68.34,"sma_20":23079.75,"sma_60":19529.72,"sma_120":17041.83},{"date":"2026-02-24","open":25557,"high":26059,"low":25069,"close":26049,"volume":3733078,"rsi_14":69.03,"sma_20":23327.25,"sma_60":19708.6,"sma_120":17157.72},{"date":"2026-02-25","open":26203,"high":26814,"low":26158,"close":26586,"volume":5265616,"rsi_14":83.83,"sma_20":23600.25,"sma_60":19896.57,"sma_120":17277.92},{"date":"2026-02-26","open":26745,"high":27938,"low":26680,"close":27938,"volume":7006644,"rsi_14":83.38,"sma_20":23953.25,"sma_60":20101.5,"sma_120":17409.69},{"date":"2026-02-27","open":27277,"high":28027,"low":27033,"close":27590,"volume":6067931,"rsi_14":78.89,"sma_20":24251.75,"sma_60":20295.17,"sma_120":17537.52},{"date":"2026-03-03","open":26910,"high":27355,"low":25626,"close":25636,"volume":3466263,"rsi_14":68.28,"sma_20":24417.3,"sma_60":20456.6,"sma_120":17648.18},{"date":"2026-03-04","open":24419,"high":25209,"low":22415,"close":22643,"volume":3760360,"rsi_14":51.67,"sma_20":24412.8,"sma_60":20568.1,"sma_120":17735.28},{"date":"2026-03-05","open":24149,"high":25591,"low":24149,"close":25025,"volume":4323091,"rsi_14":57.18,"sma_20":24512.5,"sma_60":20711.67,"sma_120":17841.3},{"date":"2026-03-06","open":24417,"high":24978,"low":23960,"close":24851,"volume":2399138,"rsi_14":56.02,"sma_20":24671.3,"sma_60":20850.93,"sma_120":17945.47},{"date":"2026-03-09","open":23205,"high":23568,"low":22469,"close":23220,"volume":1702108,"rsi_14":49.04,"sma_20":24670.45,"sma_60":20964.98,"sma_120":18036.39},{"date":"2026-03-10","open":23822,"high":24950,"low":23822,"close":24642,"volume":2301981,"rsi_14":51.36,"sma_20":24729.0,"sma_60":21095.83,"sma_120":18138.32},{"date":"2026-03-11","open":25107,"high":25555,"low":24656,"close":24856,"volume":2499711,"rsi_14":51.96,"sma_20":24845.55,"sma_60":21227.77,"sma_120":18241.83},{"date":"2026-03-12","open":24577,"high":24955,"low":24428,"close":24632,"volume":1618487,"rsi_14":49.29,"sma_20":24963.85,"sma_60":21357.03,"sma_120":18342.12},{"date":"2026-03-13","open":23821,"high":24496,"low":23706,"close":24278,"volume":1260981,"rsi_14":45.57,"sma_20":25017.75,"sma_60":21479.75,"sma_120":18436.17},{"date":"2026-03-16","open":24284,"high":24771,"low":24159,"close":24746,"volume":964019,"rsi_14":46.77,"sma_20":25089.3,"sma_60":21612.77,"sma_120":18533.72},{"date":"2026-03-17","open":25432,"high":25482,"low":24940,"close":24940,"volume":1363339,"rsi_14":45.71,"sma_20":25161.8,"sma_60":21745.6,"sma_120":18630.36},{"date":"2026-03-18","open":25542,"high":26443,"low":25542,"close":26443,"volume":3597893,"rsi_14":49.12,"sma_20":25272.25,"sma_60":21910.58,"sma_120":18738.83},{"date":"2026-03-19","open":25536,"high":26184,"low":25511,"close":25756,"volume":1520901,"rsi_14":42.11,"sma_20":25346.85,"sma_60":22069.37,"sma_120":18839.53},{"date":"2026-03-20","open":25921,"high":25960,"low":25561,"close":25706,"volume":1601513,"rsi_14":42.99,"sma_20":25390.2,"sma_60":22222.15,"sma_120":18941.44},{"date":"2026-03-23","open":24585,"high":24627,"low":23884,"close":23989,"volume":2324028,"rsi_14":44.21,"sma_20":25313.4,"sma_60":22349.13,"sma_120":19027.03},{"date":"2026-03-24","open":25003,"high":25087,"low":23934,"close":24730,"volume":1882254,"rsi_14":59.01,"sma_20":25266.45,"sma_60":22486.73,"sma_120":19119.1},{"date":"2026-03-25","open":25242,"high":25649,"low":25048,"close":25137,"volume":2092000,"rsi_14":50.72,"sma_20":25215.9,"sma_60":22624.38,"sma_120":19213.94},{"date":"2026-03-26","open":24878,"high":24888,"low":24202,"close":24302,"volume":1119638,"rsi_14":47.49,"sma_20":25096.55,"sma_60":22747.1,"sma_120":19301.04},{"date":"2026-03-27","open":23516,"high":24298,"low":23179,"close":24208,"volume":1377332,"rsi_14":55.71,"sma_20":24904.45,"sma_60":22867.57,"sma_120":19387.96},{"date":"2026-03-30","open":22965,"high":23427,"low":22796,"close":23229,"volume":1816224,"rsi_14":41.78,"sma_20":24680.8,"sma_60":22971.18,"sma_120":19467.28},{"date":"2026-03-31","open":22463,"high":23014,"low":22150,"close":22240,"volume":1257874,"rsi_14":35.94,"sma_20":24512.05,"sma_60":23048.87,"sma_120":19540.93},{"date":"2026-04-01","open":23432,"high":24396,"low":23274,"close":24233,"volume":1949231,"rsi_14":48.3,"sma_20":24592.95,"sma_60":23157.25,"sma_120":19628.93},{"date":"2026-04-02","open":24560,"high":24680,"low":22811,"close":23149,"volume":1303280,"rsi_14":45.29,"sma_20":24500.35,"sma_60":23239.87,"sma_120":19708.05},{"date":"2026-04-03","open":23859,"high":24063,"low":23554,"close":23864,"volume":427227,"rsi_14":46.2,"sma_20":24449.8,"sma_60":23324.28,"sma_120":19791.78},{"date":"2026-04-06","open":23985,"high":24348,"low":23845,"close":24044,"volume":839468,"rsi_14":46.47,"sma_20":24493.6,"sma_60":23406.77,"sma_120":19872.76},{"date":"2026-04-07","open":24471,"high":24731,"low":24015,"close":24352,"volume":785005,"rsi_14":40.55,"sma_20":24481.7,"sma_60":23489.32,"sma_120":19954.8},{"date":"2026-04-08","open":25898,"high":26498,"low":25739,"close":26295,"volume":4205067,"rsi_14":52.47,"sma_20":24556.55,"sma_60":23604.78,"sma_120":20055.31},{"date":"2026-04-09","open":26086,"high":26155,"low":25599,"close":25843,"volume":983483,"rsi_14":50.77,"sma_20":24620.0,"sma_60":23709.37,"sma_120":20154.03},{"date":"2026-04-10","open":26130,"high":26419,"low":26091,"close":26106,"volume":738378,"rsi_14":59.74,"sma_20":24714.3,"sma_60":23816.43,"sma_120":20251.08},{"date":"2026-04-13","open":25514,"high":26160,"low":25514,"close":26116,"volume":1269590,"rsi_14":56.88,"sma_20":24785.7,"sma_60":23920.08,"sma_120":20344.94},{"date":"2026-04-14","open":26749,"high":27206,"low":26734,"close":26913,"volume":4423229,"rsi_14":58.46,"sma_20":24887.35,"sma_60":24033.63,"sma_120":20445.54},{"date":"2026-04-15","open":27758,"high":27933,"low":27291,"close":27445,"volume":3572639,"rsi_14":65.3,"sma_20":24940.5,"sma_60":24150.58,"sma_120":20547.26},{"date":"2026-04-16","open":27619,"high":28002,"low":27569,"close":27908,"volume":1244928,"rsi_14":67.37,"sma_20":25051.2,"sma_60":24273.18,"sma_120":20653.17},{"date":"2026-04-17","open":27918,"high":27968,"low":27574,"close":27774,"volume":1839267,"rsi_14":73.12,"sma_20":25157.65,"sma_60":24386.37,"sma_120":20756.39},{"date":"2026-04-20","open":27788,"high":28091,"low":27638,"close":27953,"volume":2280761,"rsi_14":81.55,"sma_20":25356.25,"sma_60":24505.88,"sma_120":20861.4},{"date":"2026-04-21","open":28182,"high":28555,"low":28182,"close":28555,"volume":3190938,"rsi_14":78.2,"sma_20":25547.85,"sma_60":24631.35,"sma_120":20969.53},{"date":"2026-04-22","open":28456,"high":28585,"low":28122,"close":28585,"volume":2364703,"rsi_14":91.12,"sma_20":25720.55,"sma_60":24754.57,"sma_120":21073.99},{"date":"2026-04-23","open":28803,"high":29215,"low":28027,"close":28838,"volume":6518119,"rsi_14":90.53,"sma_20":25947.8,"sma_60":24881.53,"sma_120":21182.39},{"date":"2026-04-24","open":28818,"high":28980,"low":28405,"close":28779,"volume":1563719,"rsi_14":89.23,"sma_20":26176.8,"sma_60":25011.5,"sma_120":21287.42},{"date":"2026-04-27","open":29151,"high":29798,"low":29013,"close":29485,"volume":4211504,"rsi_14":89.9,"sma_20":26490.25,"sma_60":25140.93,"sma_120":21396.6},{"date":"2026-04-28","open":29689,"high":29998,"low":29490,"close":29689,"volume":3039012,"rsi_14":86.12,"sma_20":26863.45,"sma_60":25264.27,"sma_120":21507.03},{"date":"2026-04-29","open":29440,"high":29848,"low":29440,"close":29769,"volume":1581357,"rsi_14":95.46,"sma_20":27140.8,"sma_60":25382.18,"sma_120":21612.72},{"date":"2026-04-30","open":29953,"high":30091,"low":29440,"close":29495,"volume":2664673,"rsi_14":89.11,"sma_20":27458.75,"sma_60":25490.53,"sma_120":21720.06},{"date":"2026-05-04","open":30092,"high":31191,"low":30024,"close":31191,"volume":5532930,"rsi_14":92.18,"sma_20":27828.25,"sma_60":25649.78,"sma_120":21845.52},{"date":"2026-05-06","open":32738,"high":33595,"low":32545,"close":33445,"volume":6823952,"rsi_14":93.71,"sma_20":28298.0,"sma_60":25820.68,"sma_120":21987.06},{"date":"2026-05-07","open":33818,"high":34127,"low":32788,"close":34037,"volume":3671741,"rsi_14":93.76,"sma_20":28781.95,"sma_60":25997.55,"sma_120":22136.37},{"date":"2026-05-08","open":33400,"high":34330,"low":33231,"close":34330,"volume":2894182,"rsi_14":93.61,"sma_20":29183.1,"sma_60":26195.07,"sma_120":22283.62},{"date":"2026-05-11","open":35902,"high":36936,"low":35822,"close":36469,"volume":5771812,"rsi_14":96.43,"sma_20":29714.1,"sma_60":26432.65,"sma_120":22447.87},{"date":"2026-05-12","open":37001,"high":37409,"low":34539,"close":35698,"volume":5338318,"rsi_14":88.91,"sma_20":30193.3,"sma_60":26641.78,"sma_120":22603.99},{"date":"2026-05-13","open":34764,"high":36927,"low":34610,"close":36927,"volume":3078955,"rsi_14":89.57,"sma_20":30733.5,"sma_60":26869.5,"sma_120":22770.87},{"date":"2026-05-14","open":36927,"high":37455,"low":36768,"close":37310,"volume":3891311,"rsi_14":89.91,"sma_20":31252.95,"sma_60":27100.7,"sma_120":22946.77},{"date":"2026-05-15","open":37310,"high":37689,"low":34590,"close":35266,"volume":4264406,"rsi_14":75.25,"sma_20":31643.25,"sma_60":27285.33,"sma_120":23102.03},{"date":"2026-05-18","open":34892,"high":35822,"low":33495,"close":35241,"volume":3025588,"rsi_14":75.46,"sma_20":32009.1,"sma_60":27469.05,"sma_120":23262.29},{"date":"2026-05-19","open":34753,"high":34887,"low":33455,"close":33937,"volume":2755878,"rsi_14":66.75,"sma_20":32316.4,"sma_60":27621.42,"sma_120":23412.49},{"date":"2026-05-20","open":34201,"high":34370,"low":33078,"close":33843,"volume":2636270,"rsi_14":65.76,"sma_20":32611.45,"sma_60":27760.37,"sma_120":23559.97},{"date":"2026-05-21","open":34902,"high":36624,"low":34902,"close":36624,"volume":2486814,"rsi_14":71.59,"sma_20":33015.8,"sma_60":27943.37,"sma_120":23736.54},{"date":"2026-05-22","open":36663,"high":36778,"low":36275,"close":36599,"volume":1173307,"rsi_14":72.73,"sma_20":33417.4,"sma_60":28117.95,"sma_120":23913.28},{"date":"2026-05-26","open":37431,"high":37907,"low":37282,"close":37609,"volume":2440211,"rsi_14":71.47,"sma_20":33856.8,"sma_60":28300.38,"sma_120":24098.47},{"date":"2026-05-27","open":38807,"high":39493,"low":38424,"close":38424,"volume":6885080,"rsi_14":68.44,"sma_20":34340.1,"sma_60":28473.78,"sma_120":24287.64},{"date":"2026-05-28","open":38340,"high":38578,"low":36524,"close":38041,"volume":1460908,"rsi_14":65.06,"sma_20":34768.8,"sma_60":28646.62,"sma_120":24470.89},{"date":"2026-05-29","open":38612,"high":39271,"low":38450,"close":39136,"volume":1426801,"rsi_14":67.04,"sma_20":35242.15,"sma_60":28872.55,"sma_120":24664.58},{"date":"2026-06-01","open":39101,"high":41026,"low":39101,"close":40782,"volume":4049911,"rsi_14":65.85,"sma_20":35794.0,"sma_60":29175.92,"sma_120":24872.01},{"date":"2026-06-02","open":41036,"high":41216,"low":39351,"close":40748,"volume":2947829,"rsi_14":69.61,"sma_20":36357.8,"sma_60":29438.97,"sma_120":25075.32},{"date":"2026-06-04","open":39887,"high":40642,"low":39602,"close":40235,"volume":1685045,"rsi_14":63.61,"sma_20":36811.0,"sma_60":29696.35,"sma_120":25273.64},{"date":"2026-06-05","open":38603,"high":39111,"low":37514,"close":38061,"volume":2823646,"rsi_14":52.69,"sma_20":37042.3,"sma_60":29944.63,"sma_120":25454.81},{"date":"2026-06-08","open":34724,"high":36495,"low":34360,"close":34843,"volume":1708472,"rsi_14":48.6,"sma_20":37082.65,"sma_60":30115.43,"sma_120":25605.63},{"date":"2026-06-09","open":36335,"high":37881,"low":35564,"close":37818,"volume":1368603,"rsi_14":57.13,"sma_20":37257.4,"sma_60":30332.35,"sma_120":25780.06},{"date":"2026-06-10","open":36682,"high":37355,"low":35245,"close":36191,"volume":1070691,"rsi_14":56.13,"sma_20":37243.45,"sma_60":30525.85,"sma_120":25941.44},{"date":"2026-06-11","open":34921,"high":36498,"low":34623,"close":36265,"volume":1328872,"rsi_14":56.6,"sma_20":37271.85,"sma_60":30726.48,"sma_120":26103.12},{"date":"2026-06-12","open":37392,"high":39436,"low":37362,"close":38169,"volume":2460125,"rsi_14":54.42,"sma_20":37334.15,"sma_60":30951.12,"sma_120":26281.94},{"date":"2026-06-15","open":39520,"high":40164,"low":39422,"close":39884,"volume":1075913,"rsi_14":58.56,"sma_20":37463.15,"sma_60":31201.15,"sma_120":26473.38},{"date":"2026-06-16","open":40568,"high":40876,"low":39949,"close":40711,"volume":1207798,"rsi_14":58.17,"sma_20":37736.05,"sma_60":31439.93,"sma_120":26675.26},{"date":"2026-06-17","open":40447,"high":41225,"low":40393,"close":41105,"volume":1024208,"rsi_14":57.21,"sma_20":38029.95,"sma_60":31696.75,"sma_120":26883.06},{"date":"2026-06-18","open":41256,"high":42008,"low":40996,"close":41758,"volume":2232233,"rsi_14":59.86,"sma_20":38421.85,"sma_60":31965.3,"sma_120":27093.72},{"date":"2026-06-19","open":42331,"high":43005,"low":40796,"close":41813,"volume":3233148,"rsi_14":57.52,"sma_20":38821.25,"sma_60":32262.98,"sma_120":27306.06},{"date":"2026-06-22","open":41260,"high":42720,"low":41260,"close":42237,"volume":700126,"rsi_14":54.39,"sma_20":39102.5,"sma_60":32555.38,"sma_120":27521.06},{"date":"2026-06-23","open":42238,"high":42865,"low":38603,"close":38708,"volume":1698705,"rsi_14":44.92,"sma_20":39208.15,"sma_60":32782.03,"sma_120":27703.21},{"date":"2026-06-24","open":38707,"high":39525,"low":37377,"close":39196,"volume":1973195,"rsi_14":47.41,"sma_20":39287.75,"sma_60":33030.78,"sma_120":27888.94},{"date":"2026-06-25","open":41005,"high":41489,"low":40373,"close":41070,"volume":1053769,"rsi_14":57.62,"sma_20":39420.35,"sma_60":33312.42,"sma_120":28089.99},{"date":"2026-06-26","open":40174,"high":40533,"low":37353,"close":38778,"volume":1160165,"rsi_14":60.45,"sma_20":39457.25,"sma_60":33572.1,"sma_120":28271.64},{"date":"2026-06-29","open":38394,"high":39216,"low":37322,"close":38523,"volume":614438,"rsi_14":52.19,"sma_20":39426.6,"sma_60":33844.07,"sma_120":28446.47},{"date":"2026-06-30","open":38523,"high":39859,"low":37775,"close":38982,"volume":814391,"rsi_14":59.34,"sma_20":39336.4,"sma_60":34090.4,"sma_120":28623.83},{"date":"2026-07-01","open":39392,"high":39650,"low":37791,"close":38663,"volume":739946,"rsi_14":57.89,"sma_20":39231.95,"sma_60":34349.5,"sma_120":28794.68},{"date":"2026-07-02","open":37082,"high":38348,"low":36030,"close":36310,"volume":1630830,"rsi_14":44.06,"sma_20":39035.3,"sma_60":34558.18,"sma_120":28941.23},{"date":"2026-07-03","open":36331,"high":38254,"low":34989,"close":38120,"volume":1300298,"rsi_14":44.39,"sma_20":39038.25,"sma_60":34792.85,"sma_120":29099.81},{"date":"2026-07-06","open":38295,"high":39212,"low":36884,"close":37766,"volume":1379203,"rsi_14":40.35,"sma_20":39184.75,"sma_60":35016.45,"sma_120":29252.88},{"date":"2026-07-07","open":36978,"high":37402,"low":35024,"close":36171,"volume":844539,"rsi_14":35.01,"sma_20":39102.25,"sma_60":35180.92,"sma_120":29392.85},{"date":"2026-07-08","open":35503,"high":36954,"low":34143,"close":34656,"volume":960282,"rsi_14":29.5,"sma_20":39025.35,"sma_60":35327.63,"sma_120":29518.5},{"date":"2026-07-09","open":35693,"high":35742,"low":33594,"close":34581,"volume":834126,"rsi_14":29.15,"sma_20":38940.95,"sma_60":35468.7,"sma_120":29642.57},{"date":"2026-07-10","open":35766,"high":36604,"low":35442,"close":35692,"volume":433194,"rsi_14":31.85,"sma_20":38816.85,"sma_60":35628.17,"sma_120":29774.12},{"date":"2026-07-13","open":35517,"high":35921,"low":32701,"close":32896,"volume":844315,"rsi_14":33.2,"sma_20":38466.75,"sma_60":35727.62,"sma_120":29880.62},{"date":"2026-07-14","open":32638,"high":33377,"low":31122,"close":32763,"volume":1210671,"rsi_14":31.01,"sma_20":38068.45,"sma_60":35815.92,"sma_120":29983.25},{"date":"2026-07-15","open":34684,"high":35577,"low":34569,"close":34929,"volume":504314,"rsi_14":32.18,"sma_20":37758.9,"sma_60":35932.65,"sma_120":30102.92},{"date":"2026-07-16","open":33621,"high":33783,"low":32534,"close":33053,"volume":518930,"rsi_14":32.97,"sma_20":37322.65,"sma_60":36020.3,"sma_120":30203.33},{"date":"2026-07-20","open":31990,"high":32858,"low":31286,"close":31556,"volume":785130,"rsi_14":30.7,"sma_20":36808.65,"sma_60":36080.45,"sma_120":30293.17},{"date":"2026-07-21","open":31361,"high":32833,"low":31017,"close":32529,"volume":327693,"rsi_14":32.62,"sma_20":36322.15,"sma_60":36146.82,"sma_120":30389.08},{"date":"2026-07-22","open":33942,"high":34312,"low":32644,"close":32694,"volume":223430,"rsi_14":33.79,"sma_20":36020.75,"sma_60":36215.43,"sma_120":30485.0},{"date":"2026-07-23","open":33234,"high":33867,"low":32989,"close":33647,"volume":203937,"rsi_14":42.17,"sma_20":35742.6,"sma_60":36295.72,"sma_120":30588.62},{"date":"2026-07-24","open":33437,"high":33437,"low":31795,"close":32020,"volume":290073,"rsi_14":31.88,"sma_20":35289.05,"sma_60":36349.83,"sma_120":30680.67},{"date":"2026-07-27","open":32513,"high":32677,"low":31290,"close":32224,"volume":259477,"rsi_14":33.39,"sma_20":34960.65,"sma_60":36395.57,"sma_120":30768.25},{"date":"2026-07-28","open":30738,"high":30738,"low":28891,"close":29041,"volume":499096,"rsi_14":30.49,"sma_20":34485.45,"sma_60":36384.73,"sma_120":30824.5},{"date":"2026-07-29","open":29365,"high":29869,"low":25713,"close":27494,"volume":1289132,"rsi_14":30.44,"sma_20":33909.8,"sma_60":36346.73,"sma_120":30864.46},{"date":"2026-07-30","open":27334,"high":28936,"low":27006,"close":27419,"volume":1059546,"rsi_14":30.44,"sma_20":33346.4,"sma_60":36312.05,"sma_120":30901.29},{"date":"2026-07-31","open":29310,"high":31536,"low":29310,"close":31536,"volume":516405,"rsi_14":40.24,"sma_20":33107.1,"sma_60":36317.8,"sma_120":30983.79},{"date":"2026-08-03","open":30598,"high":30648,"low":29939,"close":30119,"volume":156357,"rsi_14":43.03,"sma_20":32706.15,"sma_60":36262.23,"sma_120":31041.46},{"date":"2026-08-04","open":30563,"high":30688,"low":29435,"close":30628,"volume":145486,"rsi_14":44.74,"sma_20":32348.45,"sma_60":36205.28,"sma_120":31101.42},{"date":"2026-08-05","open":31725,"high":32066,"low":31501,"close":31725,"volume":141979,"rsi_14":41.68,"sma_20":32125.65,"sma_60":36161.77,"sma_120":31178.42},{"date":"2026-08-06","open":31366,"high":31486,"low":30238,"close":30548,"volume":134225,"rsi_14":43.25,"sma_20":31919.75,"sma_60":36062.85,"sma_120":31247.75},{"date":"2026-08-07","open":30738,"high":30912,"low":29839,"close":30328,"volume":144708,"rsi_14":46.45,"sma_20":31706.6,"sma_60":35973.13,"sma_120":31307.46},{"date":"2026-08-10","open":30518,"high":30752,"low":30099,"close":30448,"volume":120510,"rsi_14":43.66,"sma_20":31443.75,"sma_60":35864.92,"sma_120":31367.21},{"date":"2026-08-11","open":30383,"high":30618,"low":29939,"close":30378,"volume":86187,"rsi_14":42.91,"sma_20":31317.5,"sma_60":35749.13,"sma_120":31424.92},{"date":"2026-08-12","open":30597,"high":31630,"low":30572,"close":31236,"volume":96429,"rsi_14":42.57,"sma_20":31241.0,"sma_60":35681.83,"sma_120":31483.58},{"date":"2026-08-13","open":32050,"high":32789,"low":31990,"close":32220,"volume":173995,"rsi_14":50.55,"sma_20":31102.25,"sma_60":35630.37,"sma_120":31549.71},{"date":"2026-08-14","open":32925,"high":33130,"low":32611,"close":32975,"volume":122655,"rsi_14":52.23,"sma_20":31096.75,"sma_60":35613.75,"sma_120":31617.58},{"date":"2026-08-18","open":33525,"high":34049,"low":32211,"close":32620,"volume":187594,"rsi_14":63.45,"sma_20":31124.4,"sma_60":35560.22,"sma_120":31659.46},{"date":"2026-08-19","open":31082,"high":31507,"low":30443,"close":30887,"volume":175351,"rsi_14":62.58,"sma_20":31042.25,"sma_60":35464.48,"sma_120":31702.79},{"date":"2026-08-20","open":31636,"high":32485,"low":31236,"close":32325,"volume":154433,"rsi_14":66.52,"sma_20":31023.85,"sma_60":35393.17,"sma_120":31754.12},{"date":"2026-08-21","open":31905,"high":32565,"low":31715,"close":32390,"volume":107800,"rsi_14":53.96,"sma_20":30961.0,"sma_60":35306.1,"sma_120":31801.5},{"date":"2026-08-24","open":32391,"high":32391,"low":31567,"close":31806,"volume":84990,"rsi_14":58.46,"sma_20":30950.3,"sma_60":35195.65,"sma_120":31832.67},{"date":"2026-08-25","open":31202,"high":32006,"low":30548,"close":32006,"volume":75565,"rsi_14":57.14,"sma_20":30939.35,"sma_60":35094.93,"sma_120":31868.42},{"date":"2026-08-26","open":32035,"high":32500,"low":31765,"close":32160,"volume":55474,"rsi_14":52.5,"sma_20":31095.5,"sma_60":34978.53,"sma_120":31922.87},{"date":"2026-08-27","open":32859,"high":32964,"low":32220,"close":32405,"volume":62664,"rsi_14":61.94,"sma_20":31341.35,"sma_60":34838.75,"sma_120":32004.33},{"date":"2026-08-28","open":32321,"high":32421,"low":32001,"close":32116,"volume":47929,"rsi_14":61.39,"sma_20":31576.45,"sma_60":34694.72,"sma_120":32063.5},{"date":"2026-08-31","open":31567,"high":32096,"low":31112,"close":32031,"volume":57295,"rsi_14":60.13,"sma_20":31601.25,"sma_60":34557.8,"sma_120":32123.41},{"date":"2026-09-01","open":31975,"high":32225,"low":31760,"close":32175,"volume":42722,"rsi_14":61.39,"sma_20":31704.2,"sma_60":34459.58,"sma_120":32198.13},{"date":"2026-09-02","open":31357,"high":31552,"low":30882,"close":30982,"volume":97236,"rsi_14":48.45,"sma_20":31721.95,"sma_60":34395.17,"sma_120":32251.04},{"date":"2026-09-03","open":31172,"high":31572,"low":30483,"close":31187,"volume":53864,"rsi_14":43.06,"sma_20":31695.0,"sma_60":34284.52,"sma_120":32303.87},{"date":"2026-09-04","open":31536,"high":31750,"low":31316,"close":31546,"volume":66413,"rsi_14":39.87,"sma_20":31745.0,"sma_60":34207.0,"sma_120":32361.57},{"date":"2026-09-07","open":32416,"high":32810,"low":32281,"close":32805,"volume":143867,"rsi_14":51.16,"sma_20":31869.0,"sma_60":34149.23,"sma_120":32432.71},{"date":"2026-09-08","open":33070,"high":33584,"low":32685,"close":32750,"volume":278345,"rsi_14":64.84,"sma_20":31984.25,"sma_60":34058.78,"sma_120":32499.49},{"date":"2026-09-09","open":32650,"high":33265,"low":32650,"close":32965,"volume":85642,"rsi_14":56.32,"sma_20":32113.75,"sma_60":33943.32,"sma_120":32566.45},{"date":"2026-09-10","open":32965,"high":33105,"low":32346,"close":33005,"volume":85691,"rsi_14":56.11,"sma_20":32202.25,"sma_60":33814.72,"sma_120":32621.21},{"date":"2026-09-11","open":32085,"high":32784,"low":31960,"close":32615,"volume":122395,"rsi_14":58.37,"sma_20":32222.0,"sma_60":33673.03,"sma_120":32678.44},{"date":"2026-09-14","open":31719,"high":32083,"low":31494,"close":31704,"volume":114028,"rsi_14":47.47,"sma_20":32159.5,"sma_60":33505.63,"sma_120":32728.67},{"date":"2026-09-15","open":31574,"high":31699,"low":31140,"close":31260,"volume":64740,"rsi_14":42.44,"sma_20":32092.5,"sma_60":33329.9,"sma_120":32789.31},{"date":"2026-09-16","open":31324,"high":31574,"low":31150,"close":31504,"volume":52395,"rsi_14":42.44,"sma_20":32124.5,"sma_60":33151.17,"sma_120":32845.8},{"date":"2026-09-17","open":31739,"high":31993,"low":31574,"close":31699,"volume":41673,"rsi_14":46.55,"sma_20":32094.25,"sma_60":33034.58,"sma_120":32900.52},{"date":"2026-09-18","open":32502,"high":32502,"low":32068,"close":32343,"volume":52984,"rsi_14":52.67,"sma_20":32093.0,"sma_60":32920.58,"sma_120":32967.57},{"date":"2026-09-21","open":32487,"high":32892,"low":32423,"close":32747,"volume":79434,"rsi_14":54.84,"sma_20":32116.7,"sma_60":32749.88,"sma_120":33021.24},{"date":"2026-09-22","open":33196,"high":33406,"low":32642,"close":32772,"volume":133059,"rsi_14":67.32,"sma_20":32157.95,"sma_60":32650.75,"sma_120":33100.85},{"date":"2026-09-23","open":33226,"high":33281,"low":32662,"close":32862,"volume":75927,"rsi_14":66.6,"sma_20":32195.95,"sma_60":32557.35,"sma_120":33189.47},{"date":"2026-09-28","open":32862,"high":32862,"low":32213,"close":32253,"volume":222332,"rsi_14":56.98,"sma_20":32191.2,"sma_60":32446.13,"sma_120":33256.36},{"date":"2026-09-29","open":32133,"high":32298,"low":31849,"close":32293,"volume":48057,"rsi_14":44.66,"sma_20":32202.95,"sma_60":32340.92,"sma_120":33332.63},{"date":"2026-09-30","open":32418,"high":32602,"low":31898,"close":32073,"volume":42110,"rsi_14":43.0,"sma_20":32207.95,"sma_60":32271.22,"sma_120":33401.51},{"date":"2026-10-01","open":31978,"high":32482,"low":31644,"close":32438,"volume":53838,"rsi_14":44.87,"sma_20":32223.95,"sma_60":32177.45,"sma_120":33471.31},{"date":"2026-10-02","open":32438,"high":32662,"low":32358,"close":32582,"volume":84106,"rsi_14":46.11,"sma_20":32306.9,"sma_60":32092.02,"sma_120":33539.74},{"date":"2026-10-06","open":32792,"high":32842,"low":32098,"close":32313,"volume":87827,"rsi_14":47.31,"sma_20":32366.1,"sma_60":32028.65,"sma_120":33589.68},{"date":"2026-10-07","open":32023,"high":32378,"low":31639,"close":31689,"volume":650808,"rsi_14":49.83,"sma_20":32376.05,"sma_60":31980.13,"sma_120":33638.18},{"date":"2026-10-08","open":31639,"high":31639,"low":30721,"close":30721,"volume":116661,"rsi_14":44.43,"sma_20":32274.6,"sma_60":31916.7,"sma_120":33676.39},{"date":"2026-10-12","open":30246,"high":30501,"low":29672,"close":29762,"volume":76849,"rsi_14":34.32,"sma_20":32127.9,"sma_60":31818.73,"sma_120":33706.53},{"date":"2026-10-13","open":28904,"high":28909,"low":27651,"close":28220,"volume":102634,"rsi_14":24.8,"sma_20":31893.2,"sma_60":31741.62,"sma_120":33717.12},{"date":"2026-10-14","open":28370,"high":28720,"low":27565,"close":27840,"volume":1945544,"rsi_14":15.97,"sma_20":31635.0,"sma_60":31659.58,"sma_120":33719.69},{"date":"2026-10-15","open":26605,"high":26855,"low":25650,"close":26175,"volume":313083,"rsi_14":8.35,"sma_20":31313.0,"sma_60":31513.7,"sma_120":33704.52},{"date":"2026-10-16","open":26595,"high":27305,"low":26485,"close":26765,"volume":86668,"rsi_14":14.43,"sma_20":31063.25,"sma_60":31408.92,"sma_120":33695.38},{"date":"2026-10-19","open":26010,"high":27035,"low":26010,"close":27035,"volume":81447,"rsi_14":16.2,"sma_20":30849.25,"sma_60":31333.58,"sma_120":33687.25},{"date":"2026-10-20","open":26900,"high":26900,"low":25835,"close":26165,"volume":595191,"rsi_14":15.73,"sma_20":30579.5,"sma_60":31227.53,"sma_120":33666.85},{"date":"2026-10-21","open":26575,"high":27045,"low":26360,"close":26640,"volume":40320,"rsi_14":19.63,"sma_20":30323.75,"sma_60":31126.67,"sma_120":33650.16},{"date":"2026-10-22","open":26460,"high":26725,"low":25705,"close":25945,"volume":50175,"rsi_14":18.68,"sma_20":30001.0,"sma_60":30998.33,"sma_120":33625.55},{"date":"2026-10-23","open":24783,"high":25950,"low":24272,"close":25950,"volume":49132}],"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":25950.0,"price_history":[{"date":"2024-11-04","close":9614.0},{"date":"2024-11-05","close":9589.0},{"date":"2024-11-06","close":9610.4443},{"date":"2024-11-07","close":9610.4443},{"date":"2024-11-08","close":9595.8291},{"date":"2024-11-11","close":9469.1855},{"date":"2024-11-12","close":9240.248},{"date":"2024-11-13","close":9045.4082},{"date":"2024-11-14","close":8996.6992},{"date":"2024-11-15","close":9079.5049},{"date":"2024-11-18","close":9147.6982},{"date":"2024-11-19","close":9167.1807},{"date":"2024-11-20","close":9215.8945},{"date":"2024-11-21","close":9172.0537},{"date":"2024-11-22","close":9284.085},{"date":"2024-11-25","close":9337.667},{"date":"2024-11-26","close":9274.3438},{"date":"2024-11-27","close":9215.8945},{"date":"2024-11-28","close":9181.7969},{"date":"2024-11-29","close":9094.1182},{"date":"2024-12-02","close":9162.3115},{"date":"2024-12-03","close":9366.8936},{"date":"2024-12-04","close":9293.8301},{"date":"2024-12-05","close":9264.6016},{"date":"2024-12-06","close":9157.4395},{"date":"2024-12-09","close":8904.1504},{"date":"2024-12-10","close":9084.376},{"date":"2024-12-11","close":9147.6982},{"date":"2024-12-12","close":9206.1533},{"date":"2024-12-13","close":9284.085},{"date":"2024-12-16","close":9240.248},{"date":"2024-12-17","close":9206.1533},{"date":"2024-12-18","close":9342.5391},{"date":"2024-12-19","close":9157.4395},{"date":"2024-12-20","close":8996.6992},{"date":"2024-12-23","close":9162.3115},{"date":"2024-12-24","close":9176.9248},{"date":"2024-12-26","close":9142.8291},{"date":"2024-12-27","close":9128.2168},{"date":"2024-12-30","close":9113.6035},{"date":"2025-01-02","close":9118.4736},{"date":"2025-01-03","close":9225.6377},{"date":"2025-01-06","close":9439.959},{"date":"2025-01-07","close":9454.5713},{"date":"2025-01-08","close":9508.1523},{"date":"2025-01-09","close":9600.6992},{"date":"2025-01-10","close":9610.4443},{"date":"2025-01-13","close":9488.668},{"date":"2025-01-14","close":9505.25},{"date":"2025-01-15","close":9500.374},{"date":"2025-01-16","close":9627.1748},{"date":"2025-01-17","close":9597.9131},{"date":"2025-01-20","close":9534.5117},{"date":"2025-01-21","close":9607.6641},{"date":"2025-01-22","close":9739.3457},{"date":"2025-01-23","close":9651.5586},{"date":"2025-01-24","close":9685.6992},{"date":"2025-01-31","close":9563.7734},{"date":"2025-02-03","close":9300.416},{"date":"2025-02-04","close":9407.708},{"date":"2025-02-05","close":9446.7266},{"date":"2025-02-06","close":9500.374},{"date":"2025-02-07","close":9475.9873},{"date":"2025-02-10","close":9461.3555},{"date":"2025-02-11","close":9554.0186},{"date":"2025-02-12","close":9549.1426},{"date":"2025-02-13","close":9619.4551},{"date":"2025-02-14","close":9692.7021},{"date":"2025-02-17","close":9785.4775},{"date":"2025-02-18","close":9848.958},{"date":"2025-02-19","close":9995.4482},{"date":"2025-02-20","close":9941.7324},{"date":"2025-02-21","close":9966.1494},{"date":"2025-02-24","close":9863.6074},{"date":"2025-02-25","close":9824.543},{"date":"2025-02-26","close":9888.0205},{"date":"2025-02-27","close":9834.3096},{"date":"2025-02-28","close":9526.6816},{"date":"2025-03-04","close":9521.7988},{"date":"2025-03-05","close":9604.8086},{"date":"2025-03-06","close":9682.9375},{"date":"2025-03-07","close":9624.3408},{"date":"2025-03-10","close":9682.9375},{"date":"2025-03-11","close":9575.5098},{"date":"2025-03-12","close":9775.7119},{"date":"2025-03-13","close":9723.8906},{"date":"2025-03-14","close":9826.5576},{"date":"2025-03-17","close":9987.8896},{"date":"2025-03-18","close":10036.7783},{"date":"2025-03-19","close":10124.7754},{"date":"2025-03-20","close":10193.2188},{"date":"2025-03-21","close":10202.9961},{"date":"2025-03-24","close":10207.8848},{"date":"2025-03-25","close":10163.8857},{"date":"2025-03-26","close":10286.1064},{"date":"2025-03-27","close":10129.6641},{"date":"2025-03-28","close":9895.0},{"date":"2025-03-31","close":9611.4473},{"date":"2025-04-01","close":9836.334},{"date":"2025-04-02","close":9748.3369},{"date":"2025-04-03","close":9665.2256},{"date":"2025-04-04","close":9459.8945},{"date":"2025-04-07","close":8941.6787},{"date":"2025-04-08","close":8971.0098},{"date":"2025-04-09","close":8829.2324},{"date":"2025-04-10","close":9332.7852},{"date":"2025-04-11","close":9269.2295},{"date":"2025-04-14","close":9328.0195},{"date":"2025-04-15","close":9455.3984},{"date":"2025-04-16","close":9303.5244},{"date":"2025-04-17","close":9372.1133},{"date":"2025-04-18","close":9494.5918},{"date":"2025-04-21","close":9514.1895},{"date":"2025-04-22","close":9499.4902},{"date":"2025-04-23","close":9656.2646},{"date":"2025-04-24","close":9607.2715},{"date":"2025-04-25","close":9719.9541},{"date":"2025-04-28","close":9651.3643},{"date":"2025-04-29","close":9768.9463},{"date":"2025-04-30","close":9734.6514},{"date":"2025-05-02","close":9876.7266},{"date":"2025-05-07","close":9950.2148},{"date":"2025-05-08","close":9979.6084},{"date":"2025-05-09","close":9974.709},{"date":"2025-05-12","close":10087.3906},{"date":"2025-05-13","close":10151.0811},{"date":"2025-05-14","close":10317.9746},{"date":"2025-05-15","close":10200.168},{"date":"2025-05-16","close":10293.4297},{"date":"2025-05-19","close":10190.3506},{"date":"2025-05-20","close":10214.8916},{"date":"2025-05-21","close":10239.4346},{"date":"2025-05-22","close":10092.1768},{"date":"2025-05-23","close":10131.4453},{"date":"2025-05-26","close":10283.6123},{"date":"2025-05-27","close":10293.4297},{"date":"2025-05-28","close":10386.6953},{"date":"2025-05-29","close":10597.7666},{"date":"2025-05-30","close":10445.5977},{"date":"2025-06-02","close":10425.9658},{"date":"2025-06-04","close":10818.6562},{"date":"2025-06-05","close":11010.0938},{"date":"2025-06-09","close":11142.625},{"date":"2025-06-10","close":11245.709},{"date":"2025-06-11","close":11363.5137},{"date":"2025-06-12","close":11368.4238},{"date":"2025-06-13","close":11324.2461},{"date":"2025-06-16","close":11569.6797},{"date":"2025-06-17","close":11584.4043},{"date":"2025-06-18","close":11569.6797},{"date":"2025-06-19","close":11579.4951},{"date":"2025-06-20","close":11751.2988},{"date":"2025-06-23","close":11682.5771},{"date":"2025-06-24","close":11982.0039},{"date":"2025-06-25","close":12099.8145},{"date":"2025-06-26","close":12114.54},{"date":"2025-06-27","close":12040.9102},{"date":"2025-06-30","close":12075.2705},{"date":"2025-07-01","close":12075.2705},{"date":"2025-07-02","close":12040.9102},{"date":"2025-07-03","close":12173.4434},{"date":"2025-07-04","close":11878.9248},{"date":"2025-07-07","close":11977.0957},{"date":"2025-07-08","close":12247.0723},{"date":"2025-07-09","close":12355.0615},{"date":"2025-07-10","close":12458.1445},{"date":"2025-07-11","close":12472.8701},{"date":"2025-07-14","close":12652.7725},{"date":"2025-07-15","close":12697.0479},{"date":"2025-07-16","close":12559.3047},{"date":"2025-07-17","close":12515.0293},{"date":"2025-07-18","close":12436.3203},{"date":"2025-07-21","close":12495.3516},{"date":"2025-07-22","close":12362.5283},{"date":"2025-07-23","close":12387.123},{"date":"2025-07-24","close":12455.9961},{"date":"2025-07-25","close":12401.8828},{"date":"2025-07-28","close":12333.0107},{"date":"2025-07-29","close":12455.9971},{"date":"2025-07-30","close":12539.626},{"date":"2025-07-31","close":12500.2695},{"date":"2025-08-01","close":12082.1191},{"date":"2025-08-04","close":12096.8779},{"date":"2025-08-05","close":12328.0898},{"date":"2025-08-06","close":12362.5264},{"date":"2025-08-07","close":12382.2051},{"date":"2025-08-08","close":12337.9307},{"date":"2025-08-11","close":12342.8486},{"date":"2025-08-12","close":12347.7695},{"date":"2025-08-13","close":12446.3154},{"date":"2025-08-14","close":12451.2412},{"date":"2025-08-18","close":12254.1523},{"date":"2025-08-19","close":12150.6768},{"date":"2025-08-20","close":12061.9863},{"date":"2025-08-21","close":12086.624},{"date":"2025-08-22","close":12229.5146},{"date":"2025-08-25","close":12283.7129},{"date":"2025-08-26","close":12308.3506},{"date":"2025-08-27","close":12278.7861},{"date":"2025-08-28","close":12401.9697},{"date":"2025-08-29","close":12372.4053},{"date":"2025-09-01","close":12191.7949},{"date":"2025-09-02","close":12318.207},{"date":"2025-09-03","close":12367.4785},{"date":"2025-09-04","close":12323.1318},{"date":"2025-09-05","close":12426.6045},{"date":"2025-09-08","close":12451.2412},{"date":"2025-09-09","close":12613.8428},{"date":"2025-09-10","close":13008.0254},{"date":"2025-09-11","close":13057.2969},{"date":"2025-09-12","close":13358.3174},{"date":"2025-09-15","close":13442.208},{"date":"2025-09-16","close":13688.9443},{"date":"2025-09-17","close":13491.5527},{"date":"2025-09-18","close":13758.0303},{"date":"2025-09-19","close":13723.4863},{"date":"2025-09-22","close":13797.5059},{"date":"2025-09-23","close":13891.2676},{"date":"2025-09-24","close":13817.2461},{"date":"2025-09-25","close":13748.1592},{"date":"2025-09-26","close":13437.2725},{"date":"2025-09-29","close":13713.6172},{"date":"2025-09-30","close":13693.877},{"date":"2025-10-01","close":13807.376},{"date":"2025-10-02","close":14389.6738},{"date":"2025-10-10","close":14572.2607},{"date":"2025-10-13","close":14305.7842},{"date":"2025-10-14","close":14068.5889},{"date":"2025-10-15","close":14533.0947},{"date":"2025-10-16","close":14923.4785},{"date":"2025-10-17","close":14913.5947},{"date":"2025-10-20","close":15313.8604},{"date":"2025-10-21","close":15274.3271},{"date":"2025-10-22","close":15462.1074},{"date":"2025-10-23","close":15397.8652},{"date":"2025-10-24","close":15625.1768},{"date":"2025-10-27","close":16094.625},{"date":"2025-10-28","close":15877.1963},{"date":"2025-10-29","close":16223.1035},{"date":"2025-10-30","close":16430.6484},{"date":"2025-10-31","close":16485.0078},{"date":"2025-11-03","close":17132.3496},{"date":"2025-11-04","close":16662.9023},{"date":"2025-11-05","close":16188.5146},{"date":"2025-11-06","close":16514.6562},{"date":"2025-11-07","close":16178.6309},{"date":"2025-11-10","close":16717.2598},{"date":"2025-11-11","close":16821.0332},{"date":"2025-11-12","close":17023.6348},{"date":"2025-11-13","close":16964.1953},{"date":"2025-11-14","close":16265.8174},{"date":"2025-11-17","close":16691.7832},{"date":"2025-11-18","close":16067.6963},{"date":"2025-11-19","close":15968.6357},{"date":"2025-11-20","close":16201.4307},{"date":"2025-11-21","close":15498.0977},{"date":"2025-11-24","close":15453.5186},{"date":"2025-11-25","close":15448.5645},{"date":"2025-11-26","close":15790.3281},{"date":"2025-11-27","close":15978.542},{"date":"2025-11-28","close":15824.9961},{"date":"2025-12-01","close":15824.9961},{"date":"2025-12-02","close":16280.6777},{"date":"2025-12-03","close":16364.8809},{"date":"2025-12-04","close":16246.0059},{"date":"2025-12-05","close":16657.1094},{"date":"2025-12-08","close":16805.7051},{"date":"2025-12-09","close":16741.3125},{"date":"2025-12-10","close":16780.9355},{"date":"2025-12-11","close":16632.3457},{"date":"2025-12-12","close":16865.5566},{"date":"2025-12-15","close":16443.791},{"date":"2025-12-16","close":16131.1914},{"date":"2025-12-17","close":16438.8301},{"date":"2025-12-18","close":16294.9346},{"date":"2025-12-19","close":16399.1367},{"date":"2025-12-22","close":16801.0488},{"date":"2025-12-23","close":16860.5898},{"date":"2025-12-24","close":16900.2871},{"date":"2025-12-26","close":16930.0625},{"date":"2025-12-29","close":17490.7578},{"date":"2025-12-30","close":17644.5762},{"date":"2026-01-02","close":18101.0723},{"date":"2026-01-05","close":18656.8066},{"date":"2026-01-06","close":19023.9863},{"date":"2026-01-07","close":19326.666},{"date":"2026-01-08","close":19301.8555},{"date":"2026-01-09","close":19500.332},{"date":"2026-01-12","close":19614.4551},{"date":"2026-01-13","close":19827.8184},{"date":"2026-01-14","close":20051.3301},{"date":"2026-01-15","close":20379.1445},{"date":"2026-01-16","close":20503.3184},{"date":"2026-01-19","close":20930.4688},{"date":"2026-01-20","close":20701.9902},{"date":"2026-01-21","close":20945.3691},{"date":"2026-01-22","close":21086.6484},{"date":"2026-01-23","close":21116.418},{"date":"2026-01-26","close":20878.2637},{"date":"2026-01-27","close":21612.5742},{"date":"2026-01-28","close":22178.1934},{"date":"2026-01-29","close":22580.0781},{"date":"2026-01-30","close":22902.3203},{"date":"2026-02-02","close":21556.2949},{"date":"2026-02-03","close":23105.9648},{"date":"2026-02-04","close":23339.4121},{"date":"2026-02-05","close":22400.668},{"date":"2026-02-06","close":22142.3906},{"date":"2026-02-09","close":23071.1992},{"date":"2026-02-10","close":23185.4375},{"date":"2026-02-11","close":23359.2754},{"date":"2026-02-12","close":24119.8594},{"date":"2026-02-13","close":24149.6836},{"date":"2026-02-19","close":24721.3633},{"date":"2026-02-20","close":25427.2598},{"date":"2026-02-23","close":25571.4238},{"date":"2026-02-24","close":26048.6504},{"date":"2026-02-25","close":26585.5312},{"date":"2026-02-26","close":27937.6758},{"date":"2026-02-27","close":27589.6953},{"date":"2026-03-03","close":25636.0488},{"date":"2026-03-04","close":22643.4355},{"date":"2026-03-05","close":25024.6016},{"date":"2026-03-06","close":24850.6094},{"date":"2026-03-09","close":23220.0859},{"date":"2026-03-10","close":24641.8262},{"date":"2026-03-11","close":24855.584},{"date":"2026-03-12","close":24631.7051},{"date":"2026-03-13","close":24278.4746},{"date":"2026-03-16","close":24746.1309},{"date":"2026-03-17","close":24940.1602},{"date":"2026-03-18","close":26442.6406},{"date":"2026-03-19","close":25756.0742},{"date":"2026-03-20","close":25706.3262},{"date":"2026-03-23","close":23989.0488},{"date":"2026-03-24","close":24729.543},{"date":"2026-03-25","close":25137.0645},{"date":"2026-03-26","close":24302.1426},{"date":"2026-03-27","close":24207.7168},{"date":"2026-03-30","close":23228.6758},{"date":"2026-03-31","close":22239.6914},{"date":"2026-04-01","close":24232.5664},{"date":"2026-04-02","close":23149.1582},{"date":"2026-04-03","close":23863.5332},{"date":"2026-04-06","close":24043.7148},{"date":"2026-04-07","close":24351.8418},{"date":"2026-04-08","close":26295.0176},{"date":"2026-04-09","close":25842.7676},{"date":"2026-04-10","close":26106.166},{"date":"2026-04-13","close":26116.1055},{"date":"2026-04-14","close":26913.0527},{"date":"2026-04-15","close":27445.3438},{"date":"2026-04-16","close":27907.9883},{"date":"2026-04-17","close":27773.6738},{"date":"2026-04-20","close":27952.7637},{"date":"2026-04-21","close":28554.6992},{"date":"2026-04-22","close":28584.5449},{"date":"2026-04-23","close":28838.2578},{"date":"2026-04-24","close":28778.5605},{"date":"2026-04-27","close":29484.9648},{"date":"2026-04-28","close":29688.9277},{"date":"2026-04-29","close":29768.5215},{"date":"2026-04-30","close":29494.9141},{"date":"2026-05-04","close":31191.2832},{"date":"2026-05-06","close":33444.8125},{"date":"2026-05-07","close":34036.8047},{"date":"2026-05-08","close":34330.3125},{"date":"2026-05-11","close":36469.4258},{"date":"2026-05-12","close":35698.3477},{"date":"2026-05-13","close":36927.0938},{"date":"2026-05-14","close":37310.1445},{"date":"2026-05-15","close":35265.5508},{"date":"2026-05-18","close":35240.6797},{"date":"2026-05-19","close":33937.3086},{"date":"2026-05-20","close":33842.793},{"date":"2026-05-21","close":36623.6406},{"date":"2026-05-22","close":36598.7617},{"date":"2026-05-26","close":37608.6289},{"date":"2026-05-27","close":38424.4766},{"date":"2026-05-28","close":38041.4219},{"date":"2026-05-29","close":39135.8555},{"date":"2026-06-01","close":40782.4766},{"date":"2026-06-02","close":40747.6602},{"date":"2026-06-04","close":40235.2578},{"date":"2026-06-05","close":38061.3242},{"date":"2026-06-08","close":34842.7031},{"date":"2026-06-09","close":37817.5664},{"date":"2026-06-10","close":36190.8438},{"date":"2026-06-11","close":36265.4609},{"date":"2026-06-12","close":38169.4531},{"date":"2026-06-15","close":39884.0352},{"date":"2026-06-16","close":40711.4258},{"date":"2026-06-17","close":41105.1758},{"date":"2026-06-18","close":41758.1133},{"date":"2026-06-19","close":41812.9414},{"date":"2026-06-22","close":42236.6055},{"date":"2026-06-23","close":38707.75},{"date":"2026-06-24","close":39196.207},{"date":"2026-06-25","close":41070.2852},{"date":"2026-06-26","close":38777.5273},{"date":"2026-06-29","close":38523.3359},{"date":"2026-06-30","close":38981.8867},{"date":"2026-07-01","close":38662.8867},{"date":"2026-07-02","close":36310.3242},{"date":"2026-07-03","close":38119.6094},{"date":"2026-07-06","close":37765.7266},{"date":"2026-07-07","close":36170.7617},{"date":"2026-07-08","close":34655.5469},{"date":"2026-07-09","close":34580.7852},{"date":"2026-07-10","close":35692.2734},{"date":"2026-07-13","close":32896.1055},{"date":"2026-07-14","close":32763.373},{"date":"2026-07-15","close":34928.9727},{"date":"2026-07-16","close":33052.7852},{"date":"2026-07-20","close":31555.8301},{"date":"2026-07-21","close":32528.8516},{"date":"2026-07-22","close":32693.5156},{"date":"2026-07-23","close":33646.582},{"date":"2026-07-24","close":32019.8867},{"date":"2026-07-27","close":32224.4707},{"date":"2026-07-28","close":29040.9434},{"date":"2026-07-29","close":27494.0898},{"date":"2026-07-30","close":27419.2422},{"date":"2026-07-31","close":31535.8711},{"date":"2026-08-03","close":30118.752},{"date":"2026-08-04","close":30627.7188},{"date":"2026-08-05","close":31725.4863},{"date":"2026-08-06","close":30547.8789},{"date":"2026-08-07","close":30328.3262},{"date":"2026-08-10","close":30448.082},{"date":"2026-08-11","close":30378.2246},{"date":"2026-08-12","close":31236.4805},{"date":"2026-08-13","close":32220.4238},{"date":"2026-08-14","close":32974.6133},{"date":"2026-08-18","close":32619.9941},{"date":"2026-08-19","close":30886.8535},{"date":"2026-08-20","close":32325.3105},{"date":"2026-08-21","close":32390.2402},{"date":"2026-08-24","close":31805.8672},{"date":"2026-08-25","close":32005.6543},{"date":"2026-08-26","close":32160.4863},{"date":"2026-08-27","close":32405.2246},{"date":"2026-08-28","close":32115.5352},{"date":"2026-08-31","close":32030.627},{"date":"2026-09-01","close":32175.4707},{"date":"2026-09-02","close":30981.752},{"date":"2026-09-03","close":31186.5332},{"date":"2026-09-04","close":31546.1465},{"date":"2026-09-07","close":32804.7969},{"date":"2026-09-08","close":32749.8555},{"date":"2026-09-09","close":32964.625},{"date":"2026-09-10","close":33004.582},{"date":"2026-09-11","close":32615.0},{"date":"2026-09-14","close":31703.8281},{"date":"2026-09-15","close":31259.6152},{"date":"2026-09-16","close":31504.1816},{"date":"2026-09-17","close":31698.8359},{"date":"2026-09-18","close":32342.6953},{"date":"2026-09-21","close":32746.9785},{"date":"2026-09-22","close":32771.9336},{"date":"2026-09-23","close":32861.7773},{"date":"2026-09-28","close":32252.8555},{"date":"2026-09-29","close":32292.7852},{"date":"2026-09-30","close":32073.1738},{"date":"2026-10-01","close":32437.5273},{"date":"2026-10-02","close":32582.2715},{"date":"2026-10-06","close":32312.748},{"date":"2026-10-07","close":31688.8535},{"date":"2026-10-08","close":30720.5703},{"date":"2026-10-12","close":29762.2676},{"date":"2026-10-13","close":28220.0},{"date":"2026-10-14","close":27840.0},{"date":"2026-10-15","close":26175.0},{"date":"2026-10-16","close":26765.0},{"date":"2026-10-19","close":27035.0},{"date":"2026-10-20","close":26165.0},{"date":"2026-10-21","close":26640.0},{"date":"2026-10-22","close":25945.0},{"date":"2026-10-23","close":25230.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2341.0,"foreign_net":-12752.0,"institution_net":10411.0},{"date":"2026-10-21","retail_net":2978.0,"foreign_net":-22105.0,"institution_net":19127.0},{"date":"2026-10-20","retail_net":778.0,"foreign_net":59272.0,"institution_net":-60050.0},{"date":"2026-10-19","retail_net":-2049.0,"foreign_net":2835.0,"institution_net":-786.0},{"date":"2026-10-16","retail_net":4903.0,"foreign_net":-25501.0,"institution_net":20598.0},{"date":"2026-10-15","retail_net":8697.0,"foreign_net":-19632.0,"institution_net":10935.0},{"date":"2026-10-14","retail_net":945.0,"foreign_net":111827.0,"institution_net":-112772.0},{"date":"2026-10-13","retail_net":13022.0,"foreign_net":5015.0,"institution_net":-18037.0},{"date":"2026-10-12","retail_net":1981.0,"foreign_net":-14273.0,"institution_net":12292.0},{"date":"2026-10-08","retail_net":-13936.0,"foreign_net":-23207.0,"institution_net":37143.0},{"date":"2026-10-07","retail_net":15134.0,"foreign_net":8253.0,"institution_net":-23387.0},{"date":"2026-10-06","retail_net":3223.0,"foreign_net":-14917.0,"institution_net":11694.0},{"date":"2026-10-02","retail_net":-12993.0,"foreign_net":-959.0,"institution_net":13952.0},{"date":"2026-10-01","retail_net":-5692.0,"foreign_net":-312.0,"institution_net":6004.0},{"date":"2026-09-30","retail_net":3427.0,"foreign_net":-7148.0,"institution_net":3721.0},{"date":"2026-09-29","retail_net":3145.0,"foreign_net":-6080.0,"institution_net":2935.0},{"date":"2026-09-28","retail_net":1848.0,"foreign_net":-27834.0,"institution_net":25986.0},{"date":"2026-09-23","retail_net":-1038.0,"foreign_net":-11155.0,"institution_net":12193.0},{"date":"2026-09-22","retail_net":-1515.0,"foreign_net":32956.0,"institution_net":-31441.0},{"date":"2026-09-21","retail_net":-5561.0,"foreign_net":4207.0,"institution_net":1354.0},{"date":"2026-09-18","retail_net":-9742.0,"foreign_net":9675.0,"institution_net":67.0},{"date":"2026-09-17","retail_net":-4227.0,"foreign_net":3982.0,"institution_net":245.0},{"date":"2026-09-16","retail_net":-855.0,"foreign_net":6546.0,"institution_net":-5691.0},{"date":"2026-09-15","retail_net":1796.0,"foreign_net":1561.0,"institution_net":-3357.0},{"date":"2026-09-14","retail_net":-5122.0,"foreign_net":5705.0,"institution_net":-583.0},{"date":"2026-09-11","retail_net":1854.0,"foreign_net":-23183.0,"institution_net":21329.0},{"date":"2026-09-10","retail_net":-18930.0,"foreign_net":15797.0,"institution_net":3133.0},{"date":"2026-09-09","retail_net":-7300.0,"foreign_net":-1267.0,"institution_net":8567.0},{"date":"2026-09-08","retail_net":-4812.0,"foreign_net":-7826.0,"institution_net":12638.0},{"date":"2026-09-07","retail_net":-22463.0,"foreign_net":39528.0,"institution_net":-17065.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2341.0,"foreign_net":-12752.0,"institution_net":10411.0},"d3":{"retail_net":6097.0,"foreign_net":24415.0,"institution_net":-30512.0},"d7":{"retail_net":18593.0,"foreign_net":93944.0,"institution_net":-112537.0},"d14":{"retail_net":19332.0,"foreign_net":53544.0,"institution_net":-72876.0},"d30":{"retail_net":-50163.0,"foreign_net":89008.0,"institution_net":-38845.0}},"analysis":"최근 5일 외국인 순매수 1749.00, 기관 순매수 -1.07만. 30일 누적: 외국인 8.90만, 기관 -3.88만.","foreign_flow":1749.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-10700.0},"insider_trades":[],"price_analysis":{"current":25950.0,"low_30d":24965.0,"support":25826.8,"high_30d":33583.0,"change_1d":0.0,"change_7d":-4.0,"change_30d":-20.8,"resistance":32721.2,"position_in_range":11.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 19 (30 이하 과매도 구간)"],"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 코리아밸류업","phase":"above-fold","symbol_resolved":true}