{"status":"ok","report":{"price_analysis":{"current":null,"change_1d":null,"change_7d":null,"change_30d":null,"high_30d":null,"low_30d":null},"summary":"TIME 미국배당다우존스액티브(0036D0)은(는) Dow Jones U.S. Dividend 100 Price Return Index를 추종하는 ETF입니다, 순자산 603억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":null,"summary":"모멘텀 데이터 부족","metrics":[]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":5.2191,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.22,"summary":"배당수익률 5.22%","metrics":[{"name":"배당수익률","value":5.22,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:53.563373+00:00","sections":{"prices":{"status":"unavailable_size","reason":"no_recent_prices"},"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"price_history":{"status":"available","as_of":"2026-08-18"},"chart_data":{"status":"available","as_of":"2026-08-18"},"supply_demand":{"status":"unavailable_size","reason":"no_recent_supply_60d"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Dow Jones U.S. Dividend 100 Price Return Index","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.8,"aum":60300000000.0,"aum_display":"603억","dividend_yield":null,"tracking_error":11.93,"holdings":[{"ticker":"","name":"FORD MOTOR CO","weight":null},{"ticker":"","name":"COMCAST CORP-CLASS A","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS INC","weight":null},{"ticker":"","name":"BRISTOL-MYERS SQUIBB CO","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"ABBOTT LABORATORIES","weight":null},{"ticker":"","name":"ALTRIA GROUP INC","weight":null},{"ticker":"","name":"SLB LTD","weight":null},{"ticker":"","name":"MERCK & CO. INC.","weight":null},{"ticker":"","name":"CONOCOPHILLIPS","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-04-29","close":9336.623},{"date":"2025-04-30","close":9271.3672},{"date":"2025-05-02","close":9224.7539},{"date":"2025-05-07","close":9108.2188},{"date":"2025-05-08","close":9117.542},{"date":"2025-05-09","close":9140.8477},{"date":"2025-05-12","close":9201.4453},{"date":"2025-05-13","close":9392.5605},{"date":"2025-05-14","close":9411.207},{"date":"2025-05-15","close":9154.832},{"date":"2025-05-16","close":9248.0586},{"date":"2025-05-19","close":9317.9756},{"date":"2025-05-20","close":9336.623},{"date":"2025-05-21","close":9257.3818},{"date":"2025-05-22","close":9117.542},{"date":"2025-05-23","close":9066.2676},{"date":"2025-05-26","close":9052.2832},{"date":"2025-05-27","close":9038.3008},{"date":"2025-05-28","close":9117.542},{"date":"2025-05-29","close":9201.4453},{"date":"2025-05-30","close":9145.5107},{"date":"2025-06-02","close":9103.5576},{"date":"2025-06-04","close":9196.7832},{"date":"2025-06-05","close":9136.1846},{"date":"2025-06-09","close":9154.832},{"date":"2025-06-10","close":9229.415},{"date":"2025-06-11","close":9383.2373},{"date":"2025-06-12","close":9284.8604},{"date":"2025-06-13","close":9350.4453},{"date":"2025-06-16","close":9355.1299},{"date":"2025-06-17","close":9322.3369},{"date":"2025-06-18","close":9336.3906},{"date":"2025-06-19","close":9350.4453},{"date":"2025-06-20","close":9284.8604},{"date":"2025-06-23","close":9401.9766},{"date":"2025-06-24","close":9336.3906},{"date":"2025-06-25","close":9345.7617},{"date":"2025-06-26","close":9266.1221},{"date":"2025-06-27","close":9331.7051},{"date":"2025-06-30","close":9327.0205},{"date":"2025-07-01","close":9331.7051},{"date":"2025-07-02","close":9448.8223},{"date":"2025-07-03","close":9533.1445},{"date":"2025-07-04","close":9575.3047},{"date":"2025-07-07","close":9603.4131},{"date":"2025-07-08","close":9579.9883},{"date":"2025-07-09","close":9659.6289},{"date":"2025-07-10","close":9636.2051},{"date":"2025-07-11","close":9701.79},{"date":"2025-07-14","close":9698.9648},{"date":"2025-07-15","close":9717.7998},{"date":"2025-07-16","close":9694.2568},{"date":"2025-07-17","close":9736.6318},{"date":"2025-07-18","close":9807.2549},{"date":"2025-07-21","close":9755.4629},{"date":"2025-07-22","close":9722.5049},{"date":"2025-07-23","close":9675.4238},{"date":"2025-07-24","close":9534.1768},{"date":"2025-07-25","close":9590.6758},{"date":"2025-07-28","close":9637.7568},{"date":"2025-07-29","close":9637.7568},{"date":"2025-07-30","close":9595.3838},{"date":"2025-07-31","close":9538.8857},{"date":"2025-08-01","close":9510.6357},{"date":"2025-08-04","close":9425.8867},{"date":"2025-08-05","close":9496.5098},{"date":"2025-08-06","close":9562.4258},{"date":"2025-08-07","close":9501.2197},{"date":"2025-08-08","close":9562.4258},{"date":"2025-08-11","close":9595.3838},{"date":"2025-08-12","close":9534.1768},{"date":"2025-08-13","close":9558.7812},{"date":"2025-08-14","close":9634.4951},{"date":"2025-08-18","close":9572.9775},{"date":"2025-08-19","close":9601.3721},{"date":"2025-08-20","close":9648.6924},{"date":"2025-08-21","close":9691.2812},{"date":"2025-08-22","close":9662.8887},{"date":"2025-08-25","close":9738.6016},{"date":"2025-08-26","close":9785.9219},{"date":"2025-08-27","close":9781.1904},{"date":"2025-08-28","close":9785.9219},{"date":"2025-08-29","close":9752.7988},{"date":"2025-09-01","close":9762.2617},{"date":"2025-09-02","close":9757.5283},{"date":"2025-09-03","close":9691.2812},{"date":"2025-09-04","close":9658.1572},{"date":"2025-09-05","close":9681.8164},{"date":"2025-09-08","close":9634.4951},{"date":"2025-09-09","close":9596.6387},{"date":"2025-09-10","close":9587.1748},{"date":"2025-09-11","close":9643.96},{"date":"2025-09-12","close":9668.6904},{"date":"2025-09-15","close":9673.4463},{"date":"2025-09-16","close":9583.084},{"date":"2025-09-17","close":9573.5713},{"date":"2025-09-18","close":9663.9355},{"date":"2025-09-19","close":9740.0273},{"date":"2025-09-22","close":9768.5615},{"date":"2025-09-23","close":9773.3203},{"date":"2025-09-24","close":9778.0742},{"date":"2025-09-25","close":9768.5615},{"date":"2025-09-26","close":9839.9033},{"date":"2025-09-29","close":9811.3652},{"date":"2025-09-30","close":9835.1465},{"date":"2025-10-01","close":9839.9033},{"date":"2025-10-02","close":9877.9482},{"date":"2025-10-10","close":10068.1846},{"date":"2025-10-13","close":9873.1934},{"date":"2025-10-14","close":9890.4033},{"date":"2025-10-15","close":9880.8418},{"date":"2025-10-16","close":9861.7188},{"date":"2025-10-17","close":9746.9932},{"date":"2025-10-20","close":9828.2578},{"date":"2025-10-21","close":9947.7666},{"date":"2025-10-22","close":10000.3486},{"date":"2025-10-23","close":9986.0078},{"date":"2025-10-24","close":10057.7119},{"date":"2025-10-27","close":10177.2188},{"date":"2025-10-28","close":10239.3604},{"date":"2025-10-29","close":10225.0205},{"date":"2025-10-30","close":10124.6367},{"date":"2025-10-31","close":9966.8857},{"date":"2025-11-03","close":10009.9102},{"date":"2025-11-04","close":10033.8105},{"date":"2025-11-05","close":10052.9307},{"date":"2025-11-06","close":10105.5137},{"date":"2025-11-07","close":10043.3711},{"date":"2025-11-10","close":10057.7119},{"date":"2025-11-11","close":10225.0205},{"date":"2025-11-12","close":10301.5059},{"date":"2025-11-13","close":10804.8188},{"date":"2025-11-14","close":10108.3711},{"date":"2025-11-17","close":10113.1748},{"date":"2025-11-18","close":10002.6758},{"date":"2025-11-19","close":9969.0439},{"date":"2025-11-20","close":10007.4785},{"date":"2025-11-21","close":9863.3496},{"date":"2025-11-24","close":9988.2598},{"date":"2025-11-25","close":10012.2842},{"date":"2025-11-26","close":10132.3936},{"date":"2025-11-27","close":10142.002},{"date":"2025-11-28","close":10214.0674},{"date":"2025-12-01","close":10252.502},{"date":"2025-12-02","close":10190.0449},{"date":"2025-12-03","close":10180.4365},{"date":"2025-12-04","close":10281.3281},{"date":"2025-12-05","close":10286.1328},{"date":"2025-12-08","close":10242.8926},{"date":"2025-12-09","close":10242.8926},{"date":"2025-12-10","close":10170.8281},{"date":"2025-12-11","close":10281.3281},{"date":"2025-12-12","close":10293.8818},{"date":"2025-12-15","close":10269.7402},{"date":"2025-12-16","close":10250.4268},{"date":"2025-12-17","close":10240.7695},{"date":"2025-12-18","close":10168.3457},{"date":"2025-12-19","close":10168.3457},{"date":"2025-12-22","close":10269.7402},{"date":"2025-12-23","close":10380.79},{"date":"2025-12-24","close":10168.3457},{"date":"2025-12-26","close":10110.4062},{"date":"2025-12-29","close":10081.4365},{"date":"2025-12-30","close":10105.5791},{"date":"2026-01-02","close":10066.9531},{"date":"2026-01-05","close":10149.0342},{"date":"2026-01-06","close":10211.7998},{"date":"2026-01-07","close":10211.7998},{"date":"2026-01-08","close":10134.5498},{"date":"2026-01-09","close":10293.8818},{"date":"2026-01-12","close":10390.4473},{"date":"2026-01-13","close":10467.6992},{"date":"2026-01-14","close":10500.6963},{"date":"2026-01-15","close":10515.2539},{"date":"2026-01-16","close":10558.9258},{"date":"2026-01-19","close":10408.5},{"date":"2026-01-20","close":10423.0576},{"date":"2026-01-21","close":10321.1562},{"date":"2026-01-22","close":10418.2051},{"date":"2026-01-23","close":10461.8779},{"date":"2026-01-26","close":10272.6309},{"date":"2026-01-27","close":10306.5977},{"date":"2026-01-28","close":10214.4004},{"date":"2026-01-29","close":10248.3701},{"date":"2026-01-30","close":10287.1895},{"date":"2026-02-02","close":10413.3516},{"date":"2026-02-03","close":10495.8438},{"date":"2026-02-04","close":10573.4844},{"date":"2026-02-05","close":10539.5156},{"date":"2026-02-06","close":10573.4844},{"date":"2026-02-09","close":10762.7285},{"date":"2026-02-10","close":10801.5479},{"date":"2026-02-11","close":10660.8281},{"date":"2026-02-12","close":10738.8574},{"date":"2026-02-13","close":10563.29},{"date":"2026-02-19","close":10690.0889},{"date":"2026-02-20","close":10768.1182},{"date":"2026-02-23","close":10675.458},{"date":"2026-02-24","close":10680.334},{"date":"2026-02-25","close":10655.9512},{"date":"2026-02-26","close":10665.7051},{"date":"2026-02-27","close":10577.9209},{"date":"2026-03-03","close":10865.6553},{"date":"2026-03-04","close":10729.1025},{"date":"2026-03-05","close":10777.8721},{"date":"2026-03-06","close":10738.8574},{"date":"2026-03-09","close":10470.6299},{"date":"2026-03-10","close":10621.8125},{"date":"2026-03-11","close":10675.458},{"date":"2026-03-12","close":10689.1807},{"date":"2026-03-13","close":10806.8047},{"date":"2026-03-16","close":10821.5098},{"date":"2026-03-17","close":10816.6094},{"date":"2026-03-18","close":10919.5293},{"date":"2026-03-19","close":10924.4307},{"date":"2026-03-20","close":10924.4307},{"date":"2026-03-23","close":10743.0928},{"date":"2026-03-24","close":10684.2793},{"date":"2026-03-25","close":10939.1338},{"date":"2026-03-26","close":10958.7383},{"date":"2026-03-27","close":10968.541},{"date":"2026-03-30","close":10968.541},{"date":"2026-03-31","close":10948.9375},{"date":"2026-04-01","close":11125.374},{"date":"2026-04-02","close":11095.9678},{"date":"2026-04-03","close":11095.9678},{"date":"2026-04-06","close":11105.7695},{"date":"2026-04-07","close":11115.5713},{"date":"2026-04-08","close":11086.165},{"date":"2026-04-09","close":11154.7803},{"date":"2026-04-10","close":11223.3945},{"date":"2026-04-13","close":11292.0098},{"date":"2026-04-14","close":11461.4434},{"date":"2026-04-15","close":11367.8613},{"date":"2026-04-16","close":11249.6504},{"date":"2026-04-17","close":11402.3389},{"date":"2026-04-20","close":11348.1592},{"date":"2026-04-21","close":11358.0098},{"date":"2026-04-22","close":11402.3389},{"date":"2026-04-23","close":11559.9521},{"date":"2026-04-24","close":11663.3867},{"date":"2026-04-27","close":11599.3555},{"date":"2026-04-28","close":11673.2363},{"date":"2026-04-29","close":11692.9385},{"date":"2026-04-30","close":11880.1045},{"date":"2026-05-04","close":12215.0322},{"date":"2026-05-06","close":12441.6025},{"date":"2026-05-07","close":12362.7949},{"date":"2026-05-08","close":12244.5859},{"date":"2026-05-11","close":12362.7949},{"date":"2026-05-12","close":12791.3057},{"date":"2026-05-13","close":12717.4248},{"date":"2026-05-14","close":12875.8359},{"date":"2026-05-15","close":12969.8926},{"date":"2026-05-18","close":12831.2832},{"date":"2026-05-19","close":12984.7432},{"date":"2026-05-20","close":12969.8926},{"date":"2026-05-21","close":12969.8926},{"date":"2026-05-22","close":13172.8564},{"date":"2026-05-26","close":13390.6709},{"date":"2026-05-27","close":13247.1123},{"date":"2026-05-28","close":13177.8076},{"date":"2026-05-29","close":13187.708},{"date":"2026-06-01","close":13093.6514},{"date":"2026-06-02","close":13058.998},{"date":"2026-06-04","close":13296.6152},{"date":"2026-06-05","close":13459.9756},{"date":"2026-06-08","close":13192.6572},{"date":"2026-06-09","close":13103.5518},{"date":"2026-06-10","close":13148.1055},{"date":"2026-06-11","close":13128.3037},{"date":"2026-06-12","close":13223.8262},{"date":"2026-06-15","close":13333.2783},{"date":"2026-06-16","close":13283.5273},{"date":"2026-06-17","close":13189.0},{"date":"2026-06-18","close":13139.249},{"date":"2026-06-19","close":12980.0459},{"date":"2026-06-22","close":13164.124},{"date":"2026-06-23","close":13169.0996},{"date":"2026-06-24","close":13263.627},{"date":"2026-06-25","close":13283.5273},{"date":"2026-06-26","close":13258.6514},{"date":"2026-06-29","close":13457.6553},{"date":"2026-06-30","close":13417.8545},{"date":"2026-07-01","close":13363.1289},{"date":"2026-07-02","close":13417.8545},{"date":"2026-07-03","close":13487.5059},{"date":"2026-07-06","close":13552.1826},{"date":"2026-07-07","close":13432.7803},{"date":"2026-07-08","close":13308.4023},{"date":"2026-07-09","close":13263.627},{"date":"2026-07-10","close":13164.124},{"date":"2026-07-13","close":13189.0},{"date":"2026-07-14","close":13165.0},{"date":"2026-07-15","close":12940.0},{"date":"2026-07-16","close":12920.0},{"date":"2026-07-20","close":13220.0},{"date":"2026-07-21","close":13100.0},{"date":"2026-07-22","close":13155.0},{"date":"2026-07-23","close":13065.0},{"date":"2026-07-24","close":13050.0},{"date":"2026-07-27","close":13265.0},{"date":"2026-07-28","close":13265.0},{"date":"2026-07-29","close":13300.0},{"date":"2026-07-30","close":13120.0},{"date":"2026-07-31","close":12975.0},{"date":"2026-08-03","close":13010.0},{"date":"2026-08-04","close":13065.0},{"date":"2026-08-05","close":13020.0},{"date":"2026-08-06","close":12985.0},{"date":"2026-08-07","close":12950.0},{"date":"2026-08-10","close":12940.0},{"date":"2026-08-11","close":13080.0},{"date":"2026-08-12","close":13080.0},{"date":"2026-08-13","close":13020.0},{"date":"2026-08-14","close":13040.0},{"date":"2026-08-18","close":13040.0}],"chart_data":[{"date":"2025-04-29","open":9356,"high":9358,"low":9327,"close":9337,"volume":640184},{"date":"2025-04-30","open":9365,"high":9365,"low":9257,"close":9271,"volume":328750},{"date":"2025-05-02","open":9532,"high":9532,"low":9225,"close":9225,"volume":639309},{"date":"2025-05-07","open":8978,"high":9141,"low":8978,"close":9108,"volume":295793},{"date":"2025-05-08","open":9122,"high":9160,"low":9076,"close":9118,"volume":233538},{"date":"2025-05-09","open":9151,"high":9225,"low":9126,"close":9141,"volume":221851},{"date":"2025-05-12","open":9155,"high":9239,"low":9141,"close":9201,"volume":176994},{"date":"2025-05-13","open":9440,"high":9440,"low":9356,"close":9393,"volume":225852},{"date":"2025-05-14","open":9411,"high":9411,"low":9354,"close":9411,"volume":247099},{"date":"2025-05-15","open":9221,"high":9249,"low":9131,"close":9155,"volume":388911},{"date":"2025-05-16","open":9355,"high":9355,"low":9239,"close":9248,"volume":228377},{"date":"2025-05-19","open":9277,"high":9337,"low":9277,"close":9318,"volume":208395},{"date":"2025-05-20","open":9351,"high":9366,"low":9314,"close":9337,"volume":243734},{"date":"2025-05-21","open":9317,"high":9317,"low":9244,"close":9257,"volume":209822},{"date":"2025-05-22","open":9109,"high":9122,"low":9044,"close":9118,"volume":238977},{"date":"2025-05-23","open":9136,"high":9136,"low":9048,"close":9066,"volume":188580},{"date":"2025-05-26","open":9112,"high":9112,"low":9014,"close":9052,"volume":237833},{"date":"2025-05-27","open":8962,"high":9070,"low":8962,"close":9038,"volume":176490},{"date":"2025-05-28","open":9146,"high":9170,"low":9104,"close":9118,"volume":191731},{"date":"2025-05-29","open":9262,"high":9267,"low":9178,"close":9201,"volume":204250},{"date":"2025-05-30","open":9089,"high":9164,"low":9071,"close":9146,"volume":256505},{"date":"2025-06-02","open":9118,"high":9174,"low":9090,"close":9104,"volume":182834},{"date":"2025-06-04","open":9240,"high":9254,"low":9197,"close":9197,"volume":196520},{"date":"2025-06-05","open":9197,"high":9197,"low":9103,"close":9136,"volume":274320},{"date":"2025-06-09","open":9216,"high":9216,"low":9136,"close":9155,"volume":192173},{"date":"2025-06-10","open":9155,"high":9244,"low":9155,"close":9229,"volume":194440},{"date":"2025-06-11","open":9331,"high":9383,"low":9310,"close":9383,"volume":240595},{"date":"2025-06-12","open":9384,"high":9384,"low":9240,"close":9285,"volume":200299},{"date":"2025-06-13","open":9345,"high":9370,"low":9221,"close":9350,"volume":212076},{"date":"2025-06-16","open":9350,"high":9393,"low":9313,"close":9355,"volume":200269},{"date":"2025-06-17","open":9299,"high":9322,"low":9277,"close":9322,"volume":224988},{"date":"2025-06-18","open":9321,"high":9375,"low":9317,"close":9336,"volume":190047},{"date":"2025-06-19","open":9383,"high":9383,"low":9309,"close":9350,"volume":217514},{"date":"2025-06-20","open":9447,"high":9447,"low":9272,"close":9285,"volume":178620},{"date":"2025-06-23","open":9297,"high":9411,"low":9297,"close":9402,"volume":258127},{"date":"2025-06-24","open":9427,"high":9427,"low":9308,"close":9336,"volume":227962},{"date":"2025-06-25","open":9327,"high":9366,"low":9277,"close":9346,"volume":233632},{"date":"2025-06-26","open":9256,"high":9283,"low":9238,"close":9266,"volume":221156},{"date":"2025-06-27","open":9342,"high":9342,"low":9285,"close":9332,"volume":223016},{"date":"2025-06-30","open":9361,"high":9384,"low":9294,"close":9327,"volume":267000},{"date":"2025-07-01","open":9327,"high":9371,"low":9318,"close":9332,"volume":237688},{"date":"2025-07-02","open":9452,"high":9488,"low":9415,"close":9449,"volume":264681},{"date":"2025-07-03","open":9485,"high":9552,"low":9485,"close":9533,"volume":191302},{"date":"2025-07-04","open":9532,"high":9633,"low":9532,"close":9575,"volume":192688},{"date":"2025-07-07","open":9594,"high":9618,"low":9574,"close":9603,"volume":196932},{"date":"2025-07-08","open":9604,"high":9604,"low":9536,"close":9580,"volume":250386},{"date":"2025-07-09","open":9614,"high":9679,"low":9614,"close":9660,"volume":234826},{"date":"2025-07-10","open":9659,"high":9669,"low":9622,"close":9636,"volume":226512},{"date":"2025-07-11","open":9519,"high":9734,"low":9519,"close":9702,"volume":219468},{"date":"2025-07-14","open":9583,"high":9699,"low":9583,"close":9699,"volume":230490},{"date":"2025-07-15","open":9698,"high":9756,"low":9683,"close":9718,"volume":247499},{"date":"2025-07-16","open":9699,"high":9719,"low":9636,"close":9694,"volume":220523},{"date":"2025-07-17","open":9724,"high":9742,"low":9689,"close":9737,"volume":190247},{"date":"2025-07-18","open":9792,"high":9838,"low":9792,"close":9807,"volume":198799},{"date":"2025-07-21","open":9794,"high":9794,"low":9750,"close":9755,"volume":231028},{"date":"2025-07-22","open":9698,"high":9723,"low":9676,"close":9723,"volume":212641},{"date":"2025-07-23","open":9680,"high":9717,"low":9647,"close":9675,"volume":241987},{"date":"2025-07-24","open":9587,"high":9621,"low":9515,"close":9534,"volume":237306},{"date":"2025-07-25","open":9537,"high":9596,"low":9537,"close":9591,"volume":182542},{"date":"2025-07-28","open":9643,"high":9643,"low":9591,"close":9638,"volume":200015},{"date":"2025-07-29","open":9634,"high":9638,"low":9610,"close":9638,"volume":209999},{"date":"2025-07-30","open":9614,"high":9614,"low":9532,"close":9595,"volume":199917},{"date":"2025-07-31","open":9598,"high":9614,"low":9539,"close":9539,"volume":244027},{"date":"2025-08-01","open":9501,"high":9535,"low":9470,"close":9511,"volume":26544},{"date":"2025-08-04","open":9480,"high":9480,"low":9382,"close":9426,"volume":32918},{"date":"2025-08-05","open":9461,"high":9511,"low":9448,"close":9497,"volume":32105},{"date":"2025-08-06","open":9552,"high":9567,"low":9500,"close":9562,"volume":14980},{"date":"2025-08-07","open":9511,"high":9535,"low":9491,"close":9501,"volume":113957},{"date":"2025-08-08","open":9552,"high":9571,"low":9510,"close":9562,"volume":41284},{"date":"2025-08-11","open":9604,"high":9604,"low":9566,"close":9595,"volume":12593},{"date":"2025-08-12","open":9538,"high":9548,"low":9510,"close":9534,"volume":29819},{"date":"2025-08-13","open":9617,"high":9617,"low":9549,"close":9559,"volume":13383},{"date":"2025-08-14","open":9657,"high":9657,"low":9596,"close":9634,"volume":24855},{"date":"2025-08-18","open":9645,"high":9645,"low":9573,"close":9573,"volume":64063},{"date":"2025-08-19","open":9616,"high":9616,"low":9572,"close":9601,"volume":63885},{"date":"2025-08-20","open":9654,"high":9659,"low":9617,"close":9649,"volume":35844},{"date":"2025-08-21","open":9706,"high":9706,"low":9656,"close":9691,"volume":9747},{"date":"2025-08-22","open":9689,"high":9699,"low":9654,"close":9663,"volume":10549},{"date":"2025-08-25","open":9690,"high":9764,"low":9690,"close":9739,"volume":15374},{"date":"2025-08-26","open":9786,"high":9786,"low":9662,"close":9786,"volume":15200},{"date":"2025-08-27","open":10073,"high":10073,"low":9752,"close":9781,"volume":7523},{"date":"2025-08-28","open":9842,"high":9842,"low":9762,"close":9786,"volume":14677},{"date":"2025-08-29","open":10010,"high":10010,"low":9714,"close":9753,"volume":40461},{"date":"2025-09-01","open":9752,"high":9796,"low":9747,"close":9762,"volume":50710},{"date":"2025-09-02","open":9758,"high":9781,"low":9743,"close":9758,"volume":17609},{"date":"2025-09-03","open":9656,"high":9721,"low":9656,"close":9691,"volume":14977},{"date":"2025-09-04","open":9653,"high":9662,"low":9621,"close":9658,"volume":15256},{"date":"2025-09-05","open":9682,"high":9682,"low":9650,"close":9682,"volume":30916},{"date":"2025-09-08","open":9707,"high":9707,"low":9606,"close":9634,"volume":22859},{"date":"2025-09-09","open":9631,"high":9631,"low":9566,"close":9597,"volume":26066},{"date":"2025-09-10","open":9635,"high":9635,"low":9572,"close":9587,"volume":36823},{"date":"2025-09-11","open":9680,"high":9680,"low":9618,"close":9644,"volume":23661},{"date":"2025-09-12","open":9725,"high":9725,"low":9655,"close":9669,"volume":20393},{"date":"2025-09-15","open":9564,"high":9673,"low":9564,"close":9673,"volume":123243},{"date":"2025-09-16","open":9700,"high":9700,"low":9569,"close":9583,"volume":83601},{"date":"2025-09-17","open":9659,"high":9659,"low":9550,"close":9574,"volume":39345},{"date":"2025-09-18","open":9768,"high":9768,"low":9626,"close":9664,"volume":23194},{"date":"2025-09-19","open":9701,"high":9760,"low":9696,"close":9740,"volume":29960},{"date":"2025-09-22","open":9799,"high":9804,"low":9735,"close":9769,"volume":32392},{"date":"2025-09-23","open":9788,"high":9788,"low":9768,"close":9773,"volume":56597},{"date":"2025-09-24","open":9788,"high":9798,"low":9749,"close":9778,"volume":62459},{"date":"2025-09-25","open":9794,"high":9827,"low":9769,"close":9769,"volume":28416},{"date":"2025-09-26","open":9864,"high":9864,"low":9787,"close":9840,"volume":17169},{"date":"2025-09-29","open":9889,"high":9889,"low":9811,"close":9811,"volume":15491},{"date":"2025-09-30","open":9868,"high":9868,"low":9816,"close":9835,"volume":23677},{"date":"2025-10-01","open":9889,"high":9894,"low":9816,"close":9840,"volume":55132},{"date":"2025-10-02","open":9870,"high":9926,"low":9870,"close":9878,"volume":55588},{"date":"2025-10-10","open":10012,"high":10124,"low":9392,"close":10068,"volume":54737},{"date":"2025-10-13","open":10068,"high":10068,"low":9206,"close":9873,"volume":121874},{"date":"2025-10-14","open":10121,"high":10121,"low":9831,"close":9890,"volume":27975},{"date":"2025-10-15","open":9889,"high":9904,"low":9863,"close":9881,"volume":21599},{"date":"2025-10-16","open":9880,"high":9885,"low":9819,"close":9862,"volume":27908},{"date":"2025-10-17","open":9863,"high":9863,"low":9723,"close":9747,"volume":31574},{"date":"2025-10-20","open":9745,"high":9861,"low":9745,"close":9828,"volume":18024},{"date":"2025-10-21","open":9830,"high":9977,"low":9830,"close":9948,"volume":106869},{"date":"2025-10-22","open":10039,"high":10039,"low":9951,"close":10000,"volume":16545},{"date":"2025-10-23","open":10001,"high":10006,"low":9898,"close":9986,"volume":13698},{"date":"2025-10-24","open":9986,"high":10068,"low":9986,"close":10058,"volume":12348},{"date":"2025-10-27","open":10040,"high":10202,"low":10040,"close":10177,"volume":25266},{"date":"2025-10-28","open":10093,"high":10328,"low":10093,"close":10239,"volume":28938},{"date":"2025-10-29","open":10514,"high":10514,"low":10200,"close":10225,"volume":23277},{"date":"2025-10-30","open":9858,"high":10144,"low":9858,"close":10125,"volume":60076},{"date":"2025-10-31","open":10310,"high":10310,"low":9953,"close":9967,"volume":40606},{"date":"2025-11-03","open":9970,"high":10071,"low":9970,"close":10010,"volume":238220,"rsi_14":56.23,"sma_20":10382.17,"sma_60":10169.63,"sma_120":9977.37},{"date":"2025-11-04","open":9941,"high":10071,"low":9941,"close":10034,"volume":202810,"rsi_14":57.73,"sma_20":10392.41,"sma_60":10180.13,"sma_120":9985.31},{"date":"2025-11-05","open":9551,"high":10063,"low":9551,"close":10053,"volume":210361,"rsi_14":59.52,"sma_20":10403.33,"sma_60":10189.77,"sma_120":9993.19},{"date":"2025-11-06","open":10302,"high":10302,"low":10096,"close":10106,"volume":190154,"rsi_14":69.08,"sma_20":10415.03,"sma_60":10199.11,"sma_120":10000.99},{"date":"2025-11-07","open":10039,"high":10043,"low":9970,"close":10043,"volume":258288,"rsi_14":61.75,"sma_20":10413.62,"sma_60":10208.5,"sma_120":10006.61},{"date":"2025-11-10","open":10197,"high":10197,"low":10044,"close":10058,"volume":217484,"rsi_14":56.84,"sma_20":10423.08,"sma_60":10217.05,"sma_120":10012.18},{"date":"2025-11-11","open":10220,"high":10244,"low":10122,"close":10225,"volume":191838,"rsi_14":62.2,"sma_20":10440.71,"sma_60":10227.93,"sma_120":10021.46},{"date":"2025-11-12","open":10460,"high":10460,"low":10228,"close":10302,"volume":253959,"rsi_14":65.99,"sma_20":10462.59,"sma_60":10241.18,"sma_120":10030.55},{"date":"2025-11-13","open":10867,"high":10867,"low":10764,"close":10805,"volume":181707,"rsi_14":66.2,"sma_20":10489.47,"sma_60":10255.36,"sma_120":10039.73},{"date":"2025-11-14","open":10383,"high":10383,"low":10079,"close":10108,"volume":317606,"rsi_14":46.82,"sma_20":10508.08,"sma_60":10263.43,"sma_120":10046.36},{"date":"2025-11-17","open":10186,"high":10186,"low":10019,"close":10113,"volume":207786,"rsi_14":43.93,"sma_20":10522.64,"sma_60":10272.69,"sma_120":10053.71},{"date":"2025-11-18","open":10112,"high":10112,"low":9968,"close":10003,"volume":225722,"rsi_14":40.41,"sma_20":10525.39,"sma_60":10279.55,"sma_120":10061.35},{"date":"2025-11-19","open":10014,"high":10019,"low":9935,"close":9969,"volume":192135,"rsi_14":42.87,"sma_20":10523.52,"sma_60":10284.99,"sma_120":10069.12},{"date":"2025-11-20","open":9973,"high":10046,"low":9973,"close":10007,"volume":249897,"rsi_14":51.96,"sma_20":10524.51,"sma_60":10290.43,"sma_120":10077.35},{"date":"2025-11-21","open":9954,"high":9954,"low":9839,"close":9863,"volume":214691,"rsi_14":43.12,"sma_20":10514.22,"sma_60":10293.81,"sma_120":10084.45},{"date":"2025-11-24","open":10013,"high":10013,"low":9890,"close":9988,"volume":214603,"rsi_14":47.91,"sma_20":10504.23,"sma_60":10298.06,"sma_120":10091.95},{"date":"2025-11-25","open":10184,"high":10184,"low":10012,"close":10012,"volume":198087,"rsi_14":48.22,"sma_20":10492.23,"sma_60":10301.89,"sma_120":10098.93},{"date":"2025-11-26","open":10267,"high":10267,"low":10014,"close":10132,"volume":220186,"rsi_14":50.98,"sma_20":10487.13,"sma_60":10307.87,"sma_120":10107.43},{"date":"2025-11-27","open":10132,"high":10219,"low":10132,"close":10142,"volume":181636,"rsi_14":53.87,"sma_20":10487.9,"sma_60":10313.93,"sma_120":10116.39},{"date":"2025-11-28","open":10305,"high":10305,"low":10142,"close":10214,"volume":181503,"rsi_14":55.97,"sma_20":10500.63,"sma_60":10321.82,"sma_120":10125.16},{"date":"2025-12-01","open":10281,"high":10281,"low":10224,"close":10253,"volume":98855,"rsi_14":50.97,"sma_20":10513.02,"sma_60":10330.22,"sma_120":10134.78},{"date":"2025-12-02","open":10281,"high":10281,"low":10180,"close":10190,"volume":107708,"rsi_14":44.99,"sma_20":10520.91,"sma_60":10337.61,"sma_120":10143.71},{"date":"2025-12-03","open":10368,"high":10368,"low":10156,"close":10180,"volume":136145,"rsi_14":40.57,"sma_20":10527.36,"sma_60":10346.04,"sma_120":10151.9},{"date":"2025-12-04","open":10334,"high":10334,"low":10228,"close":10281,"volume":161395,"rsi_14":59.72,"sma_20":10536.42,"sma_60":10356.73,"sma_120":10159.63},{"date":"2025-12-05","open":10666,"high":10666,"low":10281,"close":10286,"volume":172856,"rsi_14":59.71,"sma_20":10548.84,"sma_60":10367.13,"sma_120":10168.26},{"date":"2025-12-08","open":10377,"high":10377,"low":10214,"close":10243,"volume":167911,"rsi_14":64.43,"sma_20":10558.29,"sma_60":10377.56,"sma_120":10175.94},{"date":"2025-12-09","open":10253,"high":10253,"low":10056,"close":10243,"volume":149052,"rsi_14":67.27,"sma_20":10558.95,"sma_60":10388.66,"sma_120":10183.58},{"date":"2025-12-10","open":10233,"high":10233,"low":10123,"close":10171,"volume":166289,"rsi_14":59.82,"sma_20":10552.02,"sma_60":10398.67,"sma_120":10190.89},{"date":"2025-12-11","open":10377,"high":10377,"low":10200,"close":10281,"volume":231147,"rsi_14":76.36,"sma_20":10546.78,"sma_60":10409.61,"sma_120":10199.03},{"date":"2025-12-12","open":10342,"high":10347,"low":10236,"close":10294,"volume":128943,"rsi_14":68.02,"sma_20":10553.83,"sma_60":10419.46,"sma_120":10206.71},{"date":"2025-12-15","open":10284,"high":10294,"low":9995,"close":10270,"volume":110713,"rsi_14":64.57,"sma_20":10559.38,"sma_60":10428.81,"sma_120":10214.76},{"date":"2025-12-16","open":10386,"high":10386,"low":10217,"close":10250,"volume":103336,"rsi_14":55.56,"sma_20":10569.59,"sma_60":10439.41,"sma_120":10221.6},{"date":"2025-12-17","open":10415,"high":10415,"low":10188,"close":10241,"volume":99549,"rsi_14":53.97,"sma_20":10581.12,"sma_60":10450.01,"sma_120":10228.95},{"date":"2025-12-18","open":10328,"high":10328,"low":10139,"close":10168,"volume":97463,"rsi_14":42.06,"sma_20":10586.82,"sma_60":10457.79,"sma_120":10235.59},{"date":"2025-12-19","open":10371,"high":10371,"low":10144,"close":10168,"volume":119104,"rsi_14":38.14,"sma_20":10600.06,"sma_60":10464.26,"sma_120":10242.91},{"date":"2025-12-22","open":10168,"high":10294,"low":10168,"close":10270,"volume":150380,"rsi_14":52.38,"sma_20":10612.05,"sma_60":10471.99,"sma_120":10250.55},{"date":"2025-12-23","open":10270,"high":10390,"low":10188,"close":10381,"volume":122360,"rsi_14":60.54,"sma_20":10628.49,"sma_60":10481.54,"sma_120":10259.19},{"date":"2025-12-24","open":10477,"high":10477,"low":10149,"close":10168,"volume":146520,"rsi_14":40.0,"sma_20":10627.75,"sma_60":10487.34,"sma_120":10265.95},{"date":"2025-12-26","open":10236,"high":10246,"low":10067,"close":10110,"volume":102581,"rsi_14":37.02,"sma_20":10623.5,"sma_60":10492.31,"sma_120":10271.18},{"date":"2025-12-29","open":10110,"high":10144,"low":10077,"close":10081,"volume":101947,"rsi_14":37.64,"sma_20":10614.0,"sma_60":10495.52,"sma_120":10275.44},{"date":"2025-12-30","open":10086,"high":10106,"low":10004,"close":10106,"volume":115595,"rsi_14":39.34,"sma_20":10603.75,"sma_60":10499.65,"sma_120":10279.54},{"date":"2026-01-02","open":10038,"high":10081,"low":10019,"close":10067,"volume":28072,"rsi_14":40.91,"sma_20":10594.75,"sma_60":10502.69,"sma_120":10283.06},{"date":"2026-01-05","open":10067,"high":10192,"low":10052,"close":10149,"volume":210823,"rsi_14":38.82,"sma_20":10590.5,"sma_60":10507.06,"sma_120":10287.49},{"date":"2026-01-06","open":10246,"high":10255,"low":10212,"close":10212,"volume":26122,"rsi_14":45.14,"sma_20":10584.25,"sma_60":10511.9,"sma_120":10291.77},{"date":"2026-01-07","open":10231,"high":10260,"low":10212,"close":10212,"volume":56702,"rsi_14":46.47,"sma_20":10577.75,"sma_60":10513.41,"sma_120":10296.25},{"date":"2026-01-08","open":10212,"high":10212,"low":10135,"close":10135,"volume":56373,"rsi_14":43.41,"sma_20":10569.5,"sma_60":10516.96,"sma_120":10299.51},{"date":"2026-01-09","open":10212,"high":10299,"low":10212,"close":10294,"volume":22446,"rsi_14":52.58,"sma_20":10569.5,"sma_60":10523.05,"sma_120":10304.18},{"date":"2026-01-12","open":10371,"high":10390,"low":10289,"close":10390,"volume":46860,"rsi_14":60.55,"sma_20":10578.25,"sma_60":10530.95,"sma_120":10309.52},{"date":"2026-01-13","open":10448,"high":10492,"low":10395,"close":10468,"volume":14603,"rsi_14":63.25,"sma_20":10585.25,"sma_60":10540.5,"sma_120":10315.74},{"date":"2026-01-14","open":10525,"high":10549,"low":10491,"close":10501,"volume":15521,"rsi_14":58.53,"sma_20":10593.25,"sma_60":10551.72,"sma_120":10321.42},{"date":"2026-01-15","open":10515,"high":10554,"low":10501,"close":10515,"volume":29601,"rsi_14":54.31,"sma_20":10603.25,"sma_60":10561.75,"sma_120":10326.58},{"date":"2026-01-16","open":10515,"high":10569,"low":10447,"close":10559,"volume":27507,"rsi_14":71.6,"sma_20":10616.5,"sma_60":10570.49,"sma_120":10332.59},{"date":"2026-01-19","open":10535,"high":10535,"low":10404,"close":10408,"volume":77095,"rsi_14":64.09,"sma_20":10622.5,"sma_60":10575.71,"sma_120":10337.59},{"date":"2026-01-20","open":10559,"high":10559,"low":10399,"close":10423,"volume":31956,"rsi_14":66.85,"sma_20":10633.0,"sma_60":10581.44,"sma_120":10343.13},{"date":"2026-01-21","open":10287,"high":10355,"low":9952,"close":10321,"volume":20136,"rsi_14":58.76,"sma_20":10638.25,"sma_60":10584.18,"sma_120":10349.01},{"date":"2026-01-22","open":10219,"high":10457,"low":10219,"close":10418,"volume":25284,"rsi_14":65.05,"sma_20":10643.25,"sma_60":10586.51,"sma_120":10355.23},{"date":"2026-01-23","open":10418,"high":10491,"low":10399,"close":10462,"volume":19183,"rsi_14":63.64,"sma_20":10644.75,"sma_60":10588.49,"sma_120":10361.42},{"date":"2026-01-26","open":10428,"high":10428,"low":10229,"close":10273,"volume":31786,"rsi_14":50.45,"sma_20":10647.5,"sma_60":10587.46,"sma_120":10365.98},{"date":"2026-01-27","open":10481,"high":10481,"low":10302,"close":10307,"volume":26429,"rsi_14":51.95,"sma_20":10655.0,"sma_60":10588.8,"sma_120":10371.2},{"date":"2026-01-28","open":10302,"high":10302,"low":10190,"close":10214,"volume":40156,"rsi_14":51.28,"sma_20":10659.25,"sma_60":10591.29,"sma_120":10376.14},{"date":"2026-01-29","open":10214,"high":10258,"low":10195,"close":10248,"volume":38209,"rsi_14":45.19,"sma_20":10664.0,"sma_60":10593.59,"sma_120":10381.61},{"date":"2026-01-30","open":10248,"high":10355,"low":10248,"close":10287,"volume":75964,"rsi_14":41.84,"sma_20":10672.75,"sma_60":10596.14,"sma_120":10388.14},{"date":"2026-02-02","open":10287,"high":10481,"low":10287,"close":10413,"volume":44673,"rsi_14":44.66,"sma_20":10683.75,"sma_60":10600.54,"sma_120":10395.15},{"date":"2026-02-03","open":10413,"high":10540,"low":10413,"close":10496,"volume":35290,"rsi_14":49.77,"sma_20":10695.75,"sma_60":10605.47,"sma_120":10402.29},{"date":"2026-02-04","open":10675,"high":10675,"low":10496,"close":10573,"volume":25072,"rsi_14":52.59,"sma_20":10711.75,"sma_60":10612.78,"sma_120":10410.64},{"date":"2026-02-05","open":10578,"high":10578,"low":10481,"close":10540,"volume":37042,"rsi_14":49.13,"sma_20":10730.0,"sma_60":10619.26,"sma_120":10418.15},{"date":"2026-02-06","open":10491,"high":10578,"low":10447,"close":10573,"volume":29847,"rsi_14":58.25,"sma_20":10741.75,"sma_60":10623.4,"sma_120":10425.66},{"date":"2026-02-09","open":10734,"high":10836,"low":10729,"close":10763,"volume":44437,"rsi_14":64.46,"sma_20":10758.25,"sma_60":10629.51,"sma_120":10435.34},{"date":"2026-02-10","open":11083,"high":11083,"low":10714,"close":10802,"volume":28494,"rsi_14":71.62,"sma_20":10772.75,"sma_60":10634.93,"sma_120":10445.14},{"date":"2026-02-11","open":10802,"high":10802,"low":10656,"close":10661,"volume":60747,"rsi_14":60.5,"sma_20":10781.0,"sma_60":10642.69,"sma_120":10453.06},{"date":"2026-02-12","open":10700,"high":10778,"low":10695,"close":10739,"volume":149294,"rsi_14":59.83,"sma_20":10789.75,"sma_60":10650.79,"sma_120":10461.74},{"date":"2026-02-13","open":10710,"high":10710,"low":10358,"close":10563,"volume":28916,"rsi_14":60.61,"sma_20":10787.25,"sma_60":10657.78,"sma_120":10468.66},{"date":"2026-02-19","open":10632,"high":10797,"low":10632,"close":10690,"volume":37774,"rsi_14":63.6,"sma_20":10799.0,"sma_60":10667.54,"sma_120":10476.27},{"date":"2026-02-20","open":10700,"high":10797,"low":10700,"close":10768,"volume":66112,"rsi_14":70.85,"sma_20":10814.0,"sma_60":10677.94,"sma_120":10484.19},{"date":"2026-02-23","open":10988,"high":10988,"low":10632,"close":10675,"volume":38027,"rsi_14":64.86,"sma_20":10829.5,"sma_60":10689.27,"sma_120":10491.54},{"date":"2026-02-24","open":10778,"high":10778,"low":10675,"close":10680,"volume":40507,"rsi_14":63.89,"sma_20":10840.25,"sma_60":10698.52,"sma_120":10498.29},{"date":"2026-02-25","open":10680,"high":10763,"low":10627,"close":10656,"volume":76718,"rsi_14":58.44,"sma_20":10847.5,"sma_60":10706.91,"sma_120":10504.4},{"date":"2026-02-26","open":10656,"high":10692,"low":10583,"close":10666,"volume":41968,"rsi_14":55.56,"sma_20":10865.0,"sma_60":10713.42,"sma_120":10510.64},{"date":"2026-02-27","open":10490,"high":10622,"low":10485,"close":10578,"volume":154337,"rsi_14":47.71,"sma_20":10876.25,"sma_60":10718.25,"sma_120":10516.09},{"date":"2026-03-03","open":10576,"high":10948,"low":10576,"close":10866,"volume":158658,"rsi_14":64.66,"sma_20":10915.19,"sma_60":10729.48,"sma_120":10525.65},{"date":"2026-03-04","open":10553,"high":10852,"low":10553,"close":10729,"volume":63282,"rsi_14":58.18,"sma_20":10945.21,"sma_60":10737.65,"sma_120":10533.94},{"date":"2026-03-05","open":10823,"high":10833,"low":10696,"close":10778,"volume":45471,"rsi_14":54.07,"sma_20":10975.73,"sma_60":10747.74,"sma_120":10542.68},{"date":"2026-03-06","open":10777,"high":10777,"low":10680,"close":10739,"volume":23308,"rsi_14":51.38,"sma_20":10997.77,"sma_60":10757.34,"sma_120":10551.69},{"date":"2026-03-09","open":10578,"high":10578,"low":10378,"close":10471,"volume":33504,"rsi_14":47.09,"sma_20":11001.58,"sma_60":10760.53,"sma_120":10558.63},{"date":"2026-03-10","open":10475,"high":10676,"low":10475,"close":10622,"volume":39369,"rsi_14":51.12,"sma_20":11009.28,"sma_60":10766.26,"sma_120":10566.7},{"date":"2026-03-11","open":10718,"high":10718,"low":10616,"close":10675,"volume":31991,"rsi_14":58.49,"sma_20":11021.55,"sma_60":10773.68,"sma_120":10575.62},{"date":"2026-03-12","open":10728,"high":10791,"low":10684,"close":10689,"volume":19142,"rsi_14":55.19,"sma_20":11032.58,"sma_60":10781.28,"sma_120":10584.97},{"date":"2026-03-13","open":10685,"high":10867,"low":10586,"close":10807,"volume":46704,"rsi_14":56.4,"sma_20":11039.95,"sma_60":10792.15,"sma_120":10595.41},{"date":"2026-03-16","open":10882,"high":10882,"low":10749,"close":10822,"volume":19632,"rsi_14":60.52,"sma_20":11046.1,"sma_60":10801.37,"sma_120":10605.49},{"date":"2026-03-17","open":11194,"high":11194,"low":10792,"close":10817,"volume":36449,"rsi_14":60.17,"sma_20":11059.23,"sma_60":10811.16,"sma_120":10615.31},{"date":"2026-03-18","open":11140,"high":11140,"low":10832,"close":10920,"volume":291605,"rsi_14":63.91,"sma_20":11076.48,"sma_60":10823.16,"sma_120":10625.99},{"date":"2026-03-19","open":10796,"high":10977,"low":10796,"close":10924,"volume":72047,"rsi_14":63.79,"sma_20":11102.98,"sma_60":10835.58,"sma_120":10637.49},{"date":"2026-03-20","open":11173,"high":11173,"low":10856,"close":10924,"volume":29456,"rsi_14":67.75,"sma_20":11122.98,"sma_60":10848.16,"sma_120":10649.09},{"date":"2026-03-23","open":10876,"high":10876,"low":10640,"close":10743,"volume":52023,"rsi_14":44.41,"sma_20":11129.57,"sma_60":10858.86,"sma_120":10658.32},{"date":"2026-03-24","open":10748,"high":10748,"low":10615,"close":10684,"volume":201672,"rsi_14":47.73,"sma_20":11137.85,"sma_60":10868.53,"sma_120":10666.4},{"date":"2026-03-25","open":11002,"high":11002,"low":10851,"close":10939,"volume":237541,"rsi_14":56.29,"sma_20":11159.13,"sma_60":10880.88,"sma_120":10676.43},{"date":"2026-03-26","open":10956,"high":11004,"low":10946,"close":10959,"volume":33007,"rsi_14":58.65,"sma_20":11182.6,"sma_60":10891.62,"sma_120":10686.58},{"date":"2026-03-27","open":11180,"high":11180,"low":10883,"close":10969,"volume":9137,"rsi_14":75.1,"sma_20":11206.08,"sma_60":10906.19,"sma_120":10696.77},{"date":"2026-03-30","open":10969,"high":10979,"low":10818,"close":10969,"volume":203600,"rsi_14":70.55,"sma_20":11234.07,"sma_60":10921.77,"sma_120":10707.04},{"date":"2026-03-31","open":11022,"high":11022,"low":10776,"close":10949,"volume":205600,"rsi_14":66.96,"sma_20":11238.18,"sma_60":10937.54,"sma_120":10716.53},{"date":"2026-04-01","open":11268,"high":11268,"low":10954,"close":11125,"volume":368855,"rsi_14":72.66,"sma_20":11258.61,"sma_60":10955.94,"sma_120":10727.79},{"date":"2026-04-02","open":11369,"high":11369,"low":11052,"close":11096,"volume":223329,"rsi_14":66.59,"sma_20":11275.03,"sma_60":10974.5,"sma_120":10738.6},{"date":"2026-04-03","open":11414,"high":11414,"low":11047,"close":11096,"volume":32712,"rsi_14":66.01,"sma_20":11293.44,"sma_60":10991.65,"sma_120":10749.36},{"date":"2026-04-06","open":11233,"high":11233,"low":11062,"close":11106,"volume":36446,"rsi_14":46.65,"sma_20":11307.03,"sma_60":11001.45,"sma_120":10756.68},{"date":"2026-04-07","open":11350,"high":11350,"low":11111,"close":11116,"volume":21415,"rsi_14":42.16,"sma_20":11313.17,"sma_60":11011.4,"sma_120":10762.4},{"date":"2026-04-08","open":11468,"high":11468,"low":11066,"close":11086,"volume":78882,"rsi_14":40.91,"sma_20":11315.11,"sma_60":11022.22,"sma_120":10769.59},{"date":"2026-04-09","open":11298,"high":11298,"low":11088,"close":11155,"volume":41572,"rsi_14":44.06,"sma_20":11319.87,"sma_60":11031.4,"sma_120":10777.23},{"date":"2026-04-10","open":11164,"high":11268,"low":11164,"close":11223,"volume":87789,"rsi_14":54.8,"sma_20":11322.06,"sma_60":11040.09,"sma_120":10785.52},{"date":"2026-04-13","open":11173,"high":11340,"low":11173,"close":11292,"volume":153503,"rsi_14":60.49,"sma_20":11326.96,"sma_60":11048.6,"sma_120":10794.55},{"date":"2026-04-14","open":11619,"high":11619,"low":11328,"close":11461,"volume":49453,"rsi_14":56.83,"sma_20":11340.52,"sma_60":11060.25,"sma_120":10805.99},{"date":"2026-04-15","open":11704,"high":11709,"low":11358,"close":11368,"volume":70735,"rsi_14":51.32,"sma_20":11343.98,"sma_60":11070.07,"sma_120":10815.91},{"date":"2026-04-16","open":11619,"high":11619,"low":11210,"close":11250,"volume":94735,"rsi_14":46.0,"sma_20":11341.28,"sma_60":11077.17,"sma_120":10823.83},{"date":"2026-04-17","open":11270,"high":11457,"low":11270,"close":11402,"volume":43998,"rsi_14":51.96,"sma_20":11346.23,"sma_60":11089.4,"sma_120":10832.56},{"date":"2026-04-20","open":11423,"high":11423,"low":11241,"close":11348,"volume":68524,"rsi_14":50.63,"sma_20":11357.84,"sma_60":11100.47,"sma_120":10840.96},{"date":"2026-04-21","open":11344,"high":11398,"low":11339,"close":11358,"volume":42260,"rsi_14":43.79,"sma_20":11373.01,"sma_60":11113.45,"sma_120":10848.81},{"date":"2026-04-22","open":11363,"high":11452,"low":11363,"close":11402,"volume":51259,"rsi_14":46.84,"sma_20":11377.18,"sma_60":11125.52,"sma_120":10856.02},{"date":"2026-04-23","open":11457,"high":11590,"low":11457,"close":11560,"volume":137595,"rsi_14":52.75,"sma_20":11388.31,"sma_60":11139.47,"sma_120":10863.98},{"date":"2026-04-24","open":11663,"high":11756,"low":11559,"close":11663,"volume":53597,"rsi_14":74.28,"sma_20":11404.18,"sma_60":11158.42,"sma_120":10872.94},{"date":"2026-04-27","open":11723,"high":11723,"low":11531,"close":11599,"volume":88602,"rsi_14":70.09,"sma_20":11416.79,"sma_60":11175.7,"sma_120":10882.25},{"date":"2026-04-28","open":11668,"high":11708,"low":11599,"close":11673,"volume":41400,"rsi_14":73.44,"sma_20":11434.09,"sma_60":11195.82,"sma_120":10893.56},{"date":"2026-04-29","open":11673,"high":11698,"low":11549,"close":11693,"volume":103595,"rsi_14":72.41,"sma_20":11443.24,"sma_60":11215.69,"sma_120":10904.64},{"date":"2026-04-30","open":12007,"high":12007,"low":11880,"close":11880,"volume":132681,"rsi_14":74.87,"sma_20":11463.29,"sma_60":11238.02,"sma_120":10917.08},{"date":"2026-05-04","open":11886,"high":12295,"low":11886,"close":12215,"volume":88481,"rsi_14":79.07,"sma_20":11500.15,"sma_60":11263.79,"sma_120":10932.16},{"date":"2026-05-06","open":13210,"high":13210,"low":12352,"close":12442,"volume":164744,"rsi_14":79.83,"sma_20":11567.2,"sma_60":11291.94,"sma_120":10948.7},{"date":"2026-05-07","open":12457,"high":12507,"low":12324,"close":12363,"volume":76994,"rsi_14":80.56,"sma_20":11629.8,"sma_60":11317.42,"sma_120":10965.1},{"date":"2026-05-08","open":12165,"high":12245,"low":12008,"close":12245,"volume":66976,"rsi_14":80.56,"sma_20":11687.9,"sma_60":11341.52,"sma_120":10980.39},{"date":"2026-05-11","open":12250,"high":12427,"low":12250,"close":12363,"volume":134553,"rsi_14":80.14,"sma_20":11748.55,"sma_60":11367.0,"sma_120":10995.2},{"date":"2026-05-12","open":12732,"high":12796,"low":12507,"close":12791,"volume":224497,"rsi_14":86.7,"sma_20":11827.25,"sma_60":11396.42,"sma_120":11012.96},{"date":"2026-05-13","open":12789,"high":12789,"low":12677,"close":12717,"volume":102862,"rsi_14":83.53,"sma_20":11898.8,"sma_60":11423.95,"sma_120":11029.44},{"date":"2026-05-14","open":12816,"high":12930,"low":12786,"close":12876,"volume":149586,"rsi_14":84.4,"sma_20":11969.9,"sma_60":11456.55,"sma_120":11049.62},{"date":"2026-05-15","open":12891,"high":12985,"low":12891,"close":12970,"volume":124895,"rsi_14":83.92,"sma_20":12050.45,"sma_60":11490.3,"sma_120":11070.55},{"date":"2026-05-18","open":12866,"high":12896,"low":12762,"close":12831,"volume":111447,"rsi_14":77.64,"sma_20":12129.95,"sma_60":11524.74,"sma_120":11091.26},{"date":"2026-05-19","open":12896,"high":12985,"low":12866,"close":12985,"volume":57424,"rsi_14":81.47,"sma_20":12209.5,"sma_60":11559.57,"sma_120":11113.55},{"date":"2026-05-20","open":12985,"high":13024,"low":12896,"close":12970,"volume":62374,"rsi_14":80.26,"sma_20":12291.05,"sma_60":11592.82,"sma_120":11135.38},{"date":"2026-05-21","open":13530,"high":13530,"low":12851,"close":12970,"volume":101371,"rsi_14":80.08,"sma_20":12372.1,"sma_60":11627.65,"sma_120":11158.46},{"date":"2026-05-22","open":12970,"high":13564,"low":12970,"close":13173,"volume":51873,"rsi_14":80.22,"sma_20":12461.1,"sma_60":11665.8,"sma_120":11182.16},{"date":"2026-05-26","open":13297,"high":13564,"low":13183,"close":13391,"volume":99708,"rsi_14":79.08,"sma_20":12553.15,"sma_60":11708.02,"sma_120":11207.47},{"date":"2026-05-27","open":13391,"high":13391,"low":13192,"close":13247,"volume":104295,"rsi_14":70.79,"sma_20":12632.75,"sma_60":11747.67,"sma_120":11230.54},{"date":"2026-05-28","open":13598,"high":13598,"low":13133,"close":13178,"volume":96555,"rsi_14":71.16,"sma_20":12712.1,"sma_60":11787.65,"sma_120":11252.95},{"date":"2026-05-29","open":13351,"high":13351,"low":13059,"close":13188,"volume":55076,"rsi_14":75.9,"sma_20":12788.2,"sma_60":11820.15,"sma_120":11274.82},{"date":"2026-06-01","open":13282,"high":13282,"low":13079,"close":13094,"volume":110034,"rsi_14":70.38,"sma_20":12858.6,"sma_60":11853.48,"sma_120":11295.57},{"date":"2026-06-02","open":13029,"high":13089,"low":12940,"close":13059,"volume":139858,"rsi_14":59.57,"sma_20":12917.85,"sma_60":11885.39,"sma_120":11316.57},{"date":"2026-06-04","open":13109,"high":13351,"low":13104,"close":13297,"volume":44133,"rsi_14":68.46,"sma_20":12972.25,"sma_60":11921.95,"sma_120":11339.64},{"date":"2026-06-05","open":13465,"high":13544,"low":13307,"close":13460,"volume":121029,"rsi_14":68.56,"sma_20":13023.45,"sma_60":11965.89,"sma_120":11363.21},{"date":"2026-06-08","open":13446,"high":13446,"low":13139,"close":13193,"volume":116265,"rsi_14":56.38,"sma_20":13065.2,"sma_60":12002.72,"sma_120":11384.49},{"date":"2026-06-09","open":13192,"high":13207,"low":13029,"close":13104,"volume":201429,"rsi_14":58.03,"sma_20":13108.4,"sma_60":12037.14,"sma_120":11405.41},{"date":"2026-06-10","open":13104,"high":13212,"low":13069,"close":13148,"volume":87776,"rsi_14":55.14,"sma_20":13147.9,"sma_60":12072.11,"sma_120":11426.69},{"date":"2026-06-11","open":13108,"high":13142,"low":13018,"close":13128,"volume":77510,"rsi_14":55.0,"sma_20":13164.9,"sma_60":12104.74,"sma_120":11448.44},{"date":"2026-06-12","open":13468,"high":13468,"low":13155,"close":13224,"volume":71067,"rsi_14":57.52,"sma_20":13190.3,"sma_60":12138.69,"sma_120":11470.03},{"date":"2026-06-15","open":13457,"high":13457,"low":13208,"close":13333,"volume":82753,"rsi_14":55.03,"sma_20":13213.25,"sma_60":12174.56,"sma_120":11492.86},{"date":"2026-06-16","open":13498,"high":13498,"low":13254,"close":13284,"volume":79409,"rsi_14":46.23,"sma_20":13229.0,"sma_60":12207.81,"sma_120":11515.48},{"date":"2026-06-17","open":13283,"high":13283,"low":13164,"close":13189,"volume":112532,"rsi_14":47.87,"sma_20":13246.95,"sma_60":12239.39,"sma_120":11537.48},{"date":"2026-06-18","open":13104,"high":13144,"low":13084,"close":13139,"volume":77865,"rsi_14":48.57,"sma_20":13254.7,"sma_60":12270.14,"sma_120":11559.15},{"date":"2026-06-19","open":13114,"high":13114,"low":12970,"close":12980,"volume":117072,"rsi_14":43.09,"sma_20":13255.2,"sma_60":12301.36,"sma_120":11580.11},{"date":"2026-06-22","open":12980,"high":13193,"low":12945,"close":13164,"volume":61975,"rsi_14":52.18,"sma_20":13264.95,"sma_60":12336.69,"sma_120":11602.61},{"date":"2026-06-23","open":13358,"high":13358,"low":13124,"close":13169,"volume":80625,"rsi_14":53.49,"sma_20":13264.75,"sma_60":12367.68,"sma_120":11624.28},{"date":"2026-06-24","open":13170,"high":13299,"low":13170,"close":13264,"volume":85603,"rsi_14":48.81,"sma_20":13258.35,"sma_60":12399.94,"sma_120":11645.78},{"date":"2026-06-25","open":13652,"high":13652,"low":13234,"close":13284,"volume":89183,"rsi_14":43.08,"sma_20":13260.15,"sma_60":12432.36,"sma_120":11669.28},{"date":"2026-06-26","open":13299,"high":13478,"low":13244,"close":13259,"volume":126620,"rsi_14":53.17,"sma_20":13264.2,"sma_60":12464.36,"sma_120":11693.07},{"date":"2026-06-29","open":13264,"high":13508,"low":13264,"close":13458,"volume":99304,"rsi_14":65.39,"sma_20":13277.75,"sma_60":12500.01,"sma_120":11718.78},{"date":"2026-06-30","open":13667,"high":13667,"low":13304,"close":13418,"volume":103516,"rsi_14":61.79,"sma_20":13294.0,"sma_60":12531.95,"sma_120":11743.94},{"date":"2026-07-01","open":13353,"high":13417,"low":13293,"close":13363,"volume":99541,"rsi_14":59.92,"sma_20":13309.25,"sma_60":12563.46,"sma_120":11768.98},{"date":"2026-07-02","open":13364,"high":13453,"low":13314,"close":13418,"volume":87779,"rsi_14":58.52,"sma_20":13315.3,"sma_60":12595.9,"sma_120":11793.78},{"date":"2026-07-03","open":13627,"high":13726,"low":13433,"close":13488,"volume":179711,"rsi_14":57.01,"sma_20":13316.65,"sma_60":12635.77,"sma_120":11818.61},{"date":"2026-07-06","open":13731,"high":13731,"low":13442,"close":13552,"volume":156234,"rsi_14":62.05,"sma_20":13334.7,"sma_60":12676.57,"sma_120":11843.98},{"date":"2026-07-07","open":13453,"high":13478,"low":13339,"close":13433,"volume":98267,"rsi_14":60.7,"sma_20":13351.2,"sma_60":12715.83,"sma_120":11869.03},{"date":"2026-07-08","open":13502,"high":13502,"low":13278,"close":13308,"volume":92138,"rsi_14":56.97,"sma_20":13359.25,"sma_60":12751.9,"sma_120":11891.65},{"date":"2026-07-09","open":13249,"high":13284,"low":13185,"close":13264,"volume":88306,"rsi_14":62.9,"sma_20":13366.0,"sma_60":12786.05,"sma_120":11913.07},{"date":"2026-07-10","open":13522,"high":13522,"low":13134,"close":13164,"volume":109657,"rsi_14":50.0,"sma_20":13363.0,"sma_60":12817.37,"sma_120":11932.98},{"date":"2026-07-13","open":13263,"high":13263,"low":13144,"close":13189,"volume":106417,"rsi_14":47.87,"sma_20":13352.5,"sma_60":12845.22,"sma_120":11952.73},{"date":"2026-07-14","open":13410,"high":13410,"low":13070,"close":13165,"volume":78170,"rsi_14":41.62,"sma_20":13343.25,"sma_60":12874.23,"sma_120":11972.15},{"date":"2026-07-15","open":13325,"high":13325,"low":12940,"close":12940,"volume":107992,"rsi_14":32.77,"sma_20":13327.5,"sma_60":12901.47,"sma_120":11989.32},{"date":"2026-07-16","open":13000,"high":13000,"low":12920,"close":12920,"volume":78505,"rsi_14":32.91,"sma_20":13313.25,"sma_60":12925.82,"sma_120":12007.61},{"date":"2026-07-20","open":13150,"high":13275,"low":13120,"close":13220,"volume":84960,"rsi_14":38.13,"sma_20":13322.0,"sma_60":12956.08,"sma_120":12028.28},{"date":"2026-07-21","open":13220,"high":13225,"low":13020,"close":13100,"volume":55119,"rsi_14":35.9,"sma_20":13315.5,"sma_60":12984.18,"sma_120":12048.82},{"date":"2026-07-22","open":13100,"high":13210,"low":13100,"close":13155,"volume":83467,"rsi_14":39.93,"sma_20":13311.5,"sma_60":13012.45,"sma_120":12068.98},{"date":"2026-07-23","open":13155,"high":13200,"low":13055,"close":13065,"volume":28132,"rsi_14":35.0,"sma_20":13298.25,"sma_60":13036.58,"sma_120":12088.03},{"date":"2026-07-24","open":13135,"high":13135,"low":12985,"close":13050,"volume":30052,"rsi_14":31.23,"sma_20":13283.25,"sma_60":13058.72,"sma_120":12108.57},{"date":"2026-07-27","open":13120,"high":13290,"low":13050,"close":13265,"volume":29576,"rsi_14":38.13,"sma_20":13280.25,"sma_60":13085.52,"sma_120":12130.61},{"date":"2026-07-28","open":13335,"high":13480,"low":13200,"close":13265,"volume":36435,"rsi_14":41.45,"sma_20":13267.25,"sma_60":13111.07,"sma_120":12153.44},{"date":"2026-07-29","open":13260,"high":13415,"low":13200,"close":13300,"volume":95305,"rsi_14":47.08,"sma_20":13258.0,"sma_60":13136.87,"sma_120":12176.28},{"date":"2026-07-30","open":13300,"high":13300,"low":13100,"close":13120,"volume":50081,"rsi_14":42.61,"sma_20":13242.5,"sma_60":13156.53,"sma_120":12197.28},{"date":"2026-07-31","open":12820,"high":13120,"low":12785,"close":12975,"volume":57659,"rsi_14":41.3,"sma_20":13217.0,"sma_60":13168.18,"sma_120":12215.98},{"date":"2026-08-03","open":12845,"high":13085,"low":12845,"close":13010,"volume":87577,"rsi_14":43.84,"sma_20":13189.75,"sma_60":13176.62,"sma_120":12234.28},{"date":"2026-08-04","open":13080,"high":13090,"low":12965,"close":13065,"volume":39947,"rsi_14":46.64,"sma_20":13162.0,"sma_60":13187.3,"sma_120":12252.36},{"date":"2026-08-05","open":13070,"high":13135,"low":12865,"close":13020,"volume":307302,"rsi_14":53.05,"sma_20":13138.0,"sma_60":13199.2,"sma_120":12270.36},{"date":"2026-08-06","open":12980,"high":13020,"low":12905,"close":12985,"volume":66695,"rsi_14":52.45,"sma_20":13118.5,"sma_60":13208.55,"sma_120":12287.78},{"date":"2026-08-07","open":12985,"high":13025,"low":12930,"close":12950,"volume":31434,"rsi_14":37.26,"sma_20":13099.5,"sma_60":13210.13,"sma_120":12303.28},{"date":"2026-08-10","open":12990,"high":12990,"low":12840,"close":12940,"volume":76567,"rsi_14":41.58,"sma_20":13085.0,"sma_60":13169.1,"sma_120":12294.96},{"date":"2026-08-11","open":12995,"high":13080,"low":12970,"close":13080,"volume":63069,"rsi_14":46.38,"sma_20":13079.5,"sma_60":13172.48,"sma_120":12312.42},{"date":"2026-08-12","open":13030,"high":13150,"low":12895,"close":13080,"volume":55984,"rsi_14":50.79,"sma_20":13075.25,"sma_60":13174.3,"sma_120":12329.67},{"date":"2026-08-13","open":12995,"high":13055,"low":12910,"close":13020,"volume":236945,"rsi_14":48.48,"sma_20":13079.25,"sma_60":13177.43,"sma_120":12347.92},{"date":"2026-08-14","open":12895,"high":13115,"low":12895,"close":13040,"volume":400448,"rsi_14":35.85,"sma_20":13085.25,"sma_60":13178.33,"sma_120":12365.25},{"date":"2026-08-18","open":13040,"high":13040,"low":13040,"close":13040,"volume":0,"rsi_14":35.85,"sma_20":13076.25,"sma_60":13179.48,"sma_120":12381.92}],"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":"TIME 미국배당다우존스액티브","phase":"above-fold","symbol_resolved":true}