{"status":"ok","report":{"price_analysis":{"current":12160.0,"change_1d":-2.0,"change_7d":-6.4,"change_30d":-29.5,"high_30d":18235.0,"low_30d":11710.0,"position_in_range":7.0,"support":12362.5,"resistance":17582.5},"summary":"KODEX 원자력SMR(0098F0)은(는) iSelect 원자력SMR 지수(Price Return)를 추종하는 ETF입니다, 순자산 2,195억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1005.57)가 시그널선(-777.02)을 하회합니다(데드크로스). 현재가가 SMA20(14302)과 SMA60(15076) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11182~17422 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":15.779467680608377,"macd":-1005.5716093830051,"macd_signal":-777.0232243237537,"sma_20":14302.0,"sma_60":15076.166666666666,"bb_upper":17422.476566167417,"bb_lower":11181.523433832583,"atr_14":670.3571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -16.22만, 기관 순매수 19.57만. 30일 누적: 외국인 5.06만, 기관 -37.92만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-162186.0,"institutional_flow":195741.0,"data":[{"date":"2026-10-23","foreign_net":-118250.0,"institution_net":144552.0,"retail_net":-26302.0},{"date":"2026-10-22","foreign_net":61663.0,"institution_net":-65097.0,"retail_net":3434.0},{"date":"2026-10-21","foreign_net":-62830.0,"institution_net":65014.0,"retail_net":-2184.0},{"date":"2026-10-20","foreign_net":4918.0,"institution_net":10563.0,"retail_net":-15481.0},{"date":"2026-10-19","foreign_net":-47687.0,"institution_net":40709.0,"retail_net":6978.0},{"date":"2026-10-16","foreign_net":16316.0,"institution_net":-45174.0,"retail_net":28858.0},{"date":"2026-10-15","foreign_net":15792.0,"institution_net":8411.0,"retail_net":-24203.0},{"date":"2026-10-14","foreign_net":21160.0,"institution_net":-19392.0,"retail_net":-1768.0},{"date":"2026-10-13","foreign_net":101057.0,"institution_net":-41576.0,"retail_net":-59481.0},{"date":"2026-10-12","foreign_net":48207.0,"institution_net":-20724.0,"retail_net":-27483.0},{"date":"2026-10-08","foreign_net":-21661.0,"institution_net":24601.0,"retail_net":-2940.0},{"date":"2026-10-07","foreign_net":21682.0,"institution_net":-87199.0,"retail_net":65517.0},{"date":"2026-10-06","foreign_net":15689.0,"institution_net":-49966.0,"retail_net":34277.0},{"date":"2026-10-02","foreign_net":28238.0,"institution_net":-37249.0,"retail_net":9011.0},{"date":"2026-10-01","foreign_net":-76239.0,"institution_net":59631.0,"retail_net":16608.0},{"date":"2026-09-30","foreign_net":30758.0,"institution_net":-31344.0,"retail_net":586.0},{"date":"2026-09-29","foreign_net":-27656.0,"institution_net":-24731.0,"retail_net":52387.0},{"date":"2026-09-28","foreign_net":33975.0,"institution_net":-36337.0,"retail_net":2362.0},{"date":"2026-09-23","foreign_net":-5860.0,"institution_net":-13975.0,"retail_net":19835.0},{"date":"2026-09-22","foreign_net":13657.0,"institution_net":-15140.0,"retail_net":1483.0},{"date":"2026-09-21","foreign_net":39034.0,"institution_net":-31081.0,"retail_net":-7953.0},{"date":"2026-09-18","foreign_net":-54808.0,"institution_net":15809.0,"retail_net":38999.0},{"date":"2026-09-17","foreign_net":94084.0,"institution_net":-100894.0,"retail_net":6810.0},{"date":"2026-09-16","foreign_net":-5195.0,"institution_net":-11619.0,"retail_net":16814.0},{"date":"2026-09-15","foreign_net":-80339.0,"institution_net":75231.0,"retail_net":5108.0},{"date":"2026-09-14","foreign_net":24306.0,"institution_net":-98853.0,"retail_net":74547.0},{"date":"2026-09-11","foreign_net":-6612.0,"institution_net":-11965.0,"retail_net":18577.0},{"date":"2026-09-10","foreign_net":-4255.0,"institution_net":-15092.0,"retail_net":19347.0},{"date":"2026-09-09","foreign_net":-18864.0,"institution_net":-56334.0,"retail_net":75198.0},{"date":"2026-09-08","foreign_net":10347.0,"institution_net":-10010.0,"retail_net":-337.0}],"periods":{"d1":{"foreign_net":-118250.0,"institution_net":144552.0,"retail_net":-26302.0},"d3":{"foreign_net":-119417.0,"institution_net":144469.0,"retail_net":-25052.0},"d7":{"foreign_net":-130078.0,"institution_net":158978.0,"retail_net":-28900.0},"d14":{"foreign_net":84294.0,"institution_net":-72527.0,"retail_net":-11767.0},"d30":{"foreign_net":50627.0,"institution_net":-379231.0,"retail_net":328604.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":22,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":15.8,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-29.5,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4407,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.44,"summary":"배당수익률 0.44%","metrics":[{"name":"배당수익률","value":0.44,"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":"2026-10-23T23:44:24.147063+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect 원자력SMR 지수(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":219500000000.0,"aum_display":"2,195억","dividend_yield":null,"tracking_error":0.9,"holdings":[{"ticker":"034020","name":"두산에너빌리티","weight":20.59},{"ticker":"000720","name":"현대건설","weight":19.88},{"ticker":"047040","name":"대우건설","weight":9.51},{"ticker":"015760","name":"한국전력","weight":7.89},{"ticker":"028260","name":"삼성물산","weight":7.81},{"ticker":"375500","name":"DL이앤씨","weight":7.71},{"ticker":"052690","name":"한전기술","weight":6.75},{"ticker":"032820","name":"우리기술","weight":6.09},{"ticker":"083650","name":"비에이치아이","weight":4.68},{"ticker":"051600","name":"한전KPS","weight":4.23}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":12160.0,"change_pct":-2.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-16","close":9896.0518},{"date":"2025-09-17","close":9556.8721},{"date":"2025-09-18","close":9556.8721},{"date":"2025-09-19","close":9422.1982},{"date":"2025-09-22","close":9526.9443},{"date":"2025-09-23","close":9651.6426},{"date":"2025-09-24","close":9801.2812},{"date":"2025-09-25","close":9566.8477},{"date":"2025-09-26","close":9487.041},{"date":"2025-09-29","close":9462.1016},{"date":"2025-09-30","close":9377.3066},{"date":"2025-10-01","close":9626.7031},{"date":"2025-10-02","close":9646.6553},{"date":"2025-10-10","close":10250.1943},{"date":"2025-10-13","close":10524.5303},{"date":"2025-10-14","close":10300.0732},{"date":"2025-10-15","close":10888.6494},{"date":"2025-10-16","close":10898.625},{"date":"2025-10-17","close":10539.4941},{"date":"2025-10-20","close":10514.5547},{"date":"2025-10-21","close":10584.3857},{"date":"2025-10-22","close":10569.4219},{"date":"2025-10-23","close":10379.8809},{"date":"2025-10-24","close":10993.3955},{"date":"2025-10-27","close":11192.9131},{"date":"2025-10-28","close":11382.4541},{"date":"2025-10-29","close":12120.668},{"date":"2025-10-30","close":11512.1406},{"date":"2025-10-31","close":11397.418},{"date":"2025-11-03","close":11362.5029},{"date":"2025-11-04","close":11207.877},{"date":"2025-11-05","close":10644.2412},{"date":"2025-11-06","close":10444.7236},{"date":"2025-11-07","close":10195.3271},{"date":"2025-11-10","close":10469.6631},{"date":"2025-11-11","close":10419.7842},{"date":"2025-11-12","close":10419.7842},{"date":"2025-11-13","close":10758.9629},{"date":"2025-11-14","close":10374.8926},{"date":"2025-11-17","close":10494.6025},{"date":"2025-11-18","close":10190.3389},{"date":"2025-11-19","close":10050.6777},{"date":"2025-11-20","close":10474.6514},{"date":"2025-11-21","close":10050.6777},{"date":"2025-11-24","close":9975.8584},{"date":"2025-11-25","close":10210.291},{"date":"2025-11-26","close":10674.168},{"date":"2025-11-27","close":10654.2168},{"date":"2025-11-28","close":10629.2773},{"date":"2025-12-01","close":10429.7598},{"date":"2025-12-02","close":10584.3857},{"date":"2025-12-03","close":11138.0459},{"date":"2025-12-04","close":11073.2031},{"date":"2025-12-05","close":11786.4766},{"date":"2025-12-08","close":11362.5029},{"date":"2025-12-09","close":11237.8047},{"date":"2025-12-10","close":11177.9492},{"date":"2025-12-11","close":11372.4785},{"date":"2025-12-12","close":12125.6562},{"date":"2025-12-15","close":11571.9961},{"date":"2025-12-16","close":11242.792},{"date":"2025-12-17","close":11227.8281},{"date":"2025-12-18","close":10998.3838},{"date":"2025-12-19","close":11162.9854},{"date":"2025-12-22","close":11272.7197},{"date":"2025-12-23","close":11192.9131},{"date":"2025-12-24","close":11078.1904},{"date":"2025-12-26","close":10783.9033},{"date":"2025-12-29","close":11033.2988},{"date":"2025-12-30","close":10973.4443},{"date":"2026-01-02","close":10918.5771},{"date":"2026-01-05","close":11651.8027},{"date":"2026-01-06","close":11901.1992},{"date":"2026-01-07","close":11661.7783},{"date":"2026-01-08","close":11537.0801},{"date":"2026-01-09","close":11691.7061},{"date":"2026-01-12","close":12539.6543},{"date":"2026-01-13","close":12574.5693},{"date":"2026-01-14","close":12858.8818},{"date":"2026-01-15","close":13043.4346},{"date":"2026-01-16","close":13711.8174},{"date":"2026-01-19","close":14160.7305},{"date":"2026-01-20","close":14779.2344},{"date":"2026-01-21","close":14549.7891},{"date":"2026-01-22","close":14320.3447},{"date":"2026-01-23","close":14704.415},{"date":"2026-01-26","close":14549.7891},{"date":"2026-01-27","close":14869.0166},{"date":"2026-01-28","close":14849.0654},{"date":"2026-01-29","close":15377.7852},{"date":"2026-01-30","close":14624.6084},{"date":"2026-02-02","close":14046.0088},{"date":"2026-02-03","close":14933.8604},{"date":"2026-02-04","close":15806.7471},{"date":"2026-02-05","close":15253.0869},{"date":"2026-02-06","close":15078.5098},{"date":"2026-02-09","close":15751.8799},{"date":"2026-02-10","close":15607.2305},{"date":"2026-02-11","close":16036.1924},{"date":"2026-02-12","close":16086.0713},{"date":"2026-02-13","close":16120.9873},{"date":"2026-02-19","close":17073.6816},{"date":"2026-02-20","close":17826.8594},{"date":"2026-02-23","close":18205.9414},{"date":"2026-02-24","close":18255.8203},{"date":"2026-02-25","close":19023.9609},{"date":"2026-02-26","close":19253.4062},{"date":"2026-02-27","close":19672.3926},{"date":"2026-03-03","close":18205.9414},{"date":"2026-03-04","close":15123.4014},{"date":"2026-03-05","close":17158.4766},{"date":"2026-03-06","close":18380.5195},{"date":"2026-03-09","close":17936.5938},{"date":"2026-03-10","close":19063.8652},{"date":"2026-03-11","close":18899.2637},{"date":"2026-03-12","close":19348.1777},{"date":"2026-03-13","close":20265.957},{"date":"2026-03-16","close":19916.8008},{"date":"2026-03-17","close":20041.5},{"date":"2026-03-18","close":21098.9395},{"date":"2026-03-19","close":21014.1465},{"date":"2026-03-20","close":21872.0703},{"date":"2026-03-23","close":20350.752},{"date":"2026-03-24","close":19976.6562},{"date":"2026-03-25","close":20625.0879},{"date":"2026-03-26","close":19881.8848},{"date":"2026-03-27","close":19432.9727},{"date":"2026-03-30","close":19143.6719},{"date":"2026-03-31","close":18385.5078},{"date":"2026-04-01","close":20300.8711},{"date":"2026-04-02","close":18894.2754},{"date":"2026-04-03","close":19273.3574},{"date":"2026-04-06","close":19273.3574},{"date":"2026-04-07","close":19163.623},{"date":"2026-04-08","close":21812.2148},{"date":"2026-04-09","close":21263.543},{"date":"2026-04-10","close":21293.4688},{"date":"2026-04-13","close":20949.3027},{"date":"2026-04-14","close":21158.7949},{"date":"2026-04-15","close":22186.3086},{"date":"2026-04-16","close":22734.9805},{"date":"2026-04-17","close":22575.3672},{"date":"2026-04-20","close":22485.584},{"date":"2026-04-21","close":23124.0391},{"date":"2026-04-22","close":22954.4492},{"date":"2026-04-23","close":23802.3984},{"date":"2026-04-24","close":23822.3496},{"date":"2026-04-27","close":23862.2539},{"date":"2026-04-28","close":23967.0},{"date":"2026-04-29","close":24155.0},{"date":"2026-04-30","close":23400.0},{"date":"2026-05-04","close":23180.0},{"date":"2026-05-06","close":23585.0},{"date":"2026-05-07","close":24345.0},{"date":"2026-05-08","close":23630.0},{"date":"2026-05-11","close":23250.0},{"date":"2026-05-12","close":22385.0},{"date":"2026-05-13","close":21765.0},{"date":"2026-05-14","close":22100.0},{"date":"2026-05-15","close":20800.0},{"date":"2026-05-18","close":20630.0},{"date":"2026-05-19","close":19590.0},{"date":"2026-05-20","close":19000.0},{"date":"2026-05-21","close":20390.0},{"date":"2026-05-22","close":20725.0},{"date":"2026-05-26","close":20895.0},{"date":"2026-05-27","close":20005.0},{"date":"2026-05-28","close":19370.0},{"date":"2026-05-29","close":19565.0},{"date":"2026-06-01","close":19310.0},{"date":"2026-06-02","close":18630.0},{"date":"2026-06-04","close":19100.0},{"date":"2026-06-05","close":18160.0},{"date":"2026-06-08","close":16325.0},{"date":"2026-06-09","close":17320.0},{"date":"2026-06-10","close":17200.0},{"date":"2026-06-11","close":16870.0},{"date":"2026-06-12","close":18005.0},{"date":"2026-06-15","close":19305.0},{"date":"2026-06-16","close":20050.0},{"date":"2026-06-17","close":19510.0},{"date":"2026-06-18","close":18795.0},{"date":"2026-06-19","close":17990.0},{"date":"2026-06-22","close":17810.0},{"date":"2026-06-23","close":16160.0},{"date":"2026-06-24","close":16440.0},{"date":"2026-06-25","close":16270.0},{"date":"2026-06-26","close":15130.0},{"date":"2026-06-29","close":16500.0},{"date":"2026-06-30","close":16125.0},{"date":"2026-07-01","close":16550.0},{"date":"2026-07-02","close":15850.0},{"date":"2026-07-03","close":15965.0},{"date":"2026-07-06","close":15890.0},{"date":"2026-07-07","close":15185.0},{"date":"2026-07-08","close":14070.0},{"date":"2026-07-09","close":13985.0},{"date":"2026-07-10","close":14995.0},{"date":"2026-07-13","close":14065.0},{"date":"2026-07-14","close":13730.0},{"date":"2026-07-15","close":14080.0},{"date":"2026-07-16","close":13560.0},{"date":"2026-07-20","close":12755.0},{"date":"2026-07-21","close":13030.0},{"date":"2026-07-22","close":13555.0},{"date":"2026-07-23","close":14560.0},{"date":"2026-07-24","close":14205.0},{"date":"2026-07-27","close":14060.0},{"date":"2026-07-28","close":12720.0},{"date":"2026-07-29","close":11800.0},{"date":"2026-07-30","close":11750.0},{"date":"2026-07-31","close":13030.0},{"date":"2026-08-03","close":13160.0},{"date":"2026-08-04","close":14190.0},{"date":"2026-08-05","close":14965.0},{"date":"2026-08-06","close":15065.0},{"date":"2026-08-07","close":14900.0},{"date":"2026-08-10","close":15325.0},{"date":"2026-08-11","close":15210.0},{"date":"2026-08-12","close":15420.0},{"date":"2026-08-13","close":15435.0},{"date":"2026-08-14","close":15715.0},{"date":"2026-08-18","close":14995.0},{"date":"2026-08-19","close":15045.0},{"date":"2026-08-20","close":15030.0},{"date":"2026-08-21","close":14470.0},{"date":"2026-08-24","close":14390.0},{"date":"2026-08-25","close":15730.0},{"date":"2026-08-26","close":16755.0},{"date":"2026-08-27","close":16780.0},{"date":"2026-08-28","close":16785.0},{"date":"2026-08-31","close":16040.0},{"date":"2026-09-01","close":15690.0},{"date":"2026-09-02","close":14990.0},{"date":"2026-09-03","close":15450.0},{"date":"2026-09-04","close":15480.0},{"date":"2026-09-07","close":16630.0},{"date":"2026-09-08","close":17250.0},{"date":"2026-09-09","close":17735.0},{"date":"2026-09-10","close":17640.0},{"date":"2026-09-11","close":17915.0},{"date":"2026-09-14","close":16925.0},{"date":"2026-09-15","close":17200.0},{"date":"2026-09-16","close":16610.0},{"date":"2026-09-17","close":16800.0},{"date":"2026-09-18","close":16850.0},{"date":"2026-09-21","close":16600.0},{"date":"2026-09-22","close":16985.0},{"date":"2026-09-23","close":16140.0},{"date":"2026-09-28","close":16150.0},{"date":"2026-09-29","close":15530.0},{"date":"2026-09-30","close":15635.0},{"date":"2026-10-01","close":15760.0},{"date":"2026-10-02","close":15600.0},{"date":"2026-10-06","close":15680.0},{"date":"2026-10-07","close":15360.0},{"date":"2026-10-08","close":14825.0},{"date":"2026-10-12","close":13790.0},{"date":"2026-10-13","close":13530.0},{"date":"2026-10-14","close":13415.0},{"date":"2026-10-15","close":12460.0},{"date":"2026-10-16","close":12700.0},{"date":"2026-10-19","close":12995.0},{"date":"2026-10-20","close":12350.0},{"date":"2026-10-21","close":12565.0},{"date":"2026-10-22","close":12410.0},{"date":"2026-10-23","close":11910.0}],"chart_data":[{"date":"2025-09-16","open":9776,"high":9911,"low":9731,"close":9896,"volume":18204213},{"date":"2025-09-17","open":9851,"high":9851,"low":9542,"close":9557,"volume":8754682},{"date":"2025-09-18","open":9617,"high":9652,"low":9477,"close":9557,"volume":4204138},{"date":"2025-09-19","open":9637,"high":9687,"low":9397,"close":9422,"volume":7003511},{"date":"2025-09-22","open":9632,"high":9721,"low":9472,"close":9527,"volume":3964502},{"date":"2025-09-23","open":9517,"high":9776,"low":9467,"close":9652,"volume":2700736},{"date":"2025-09-24","open":9652,"high":9916,"low":9612,"close":9801,"volume":2074049},{"date":"2025-09-25","open":9816,"high":9816,"low":9502,"close":9567,"volume":1372931},{"date":"2025-09-26","open":9507,"high":9617,"low":9367,"close":9487,"volume":2311766},{"date":"2025-09-29","open":9547,"high":9547,"low":9377,"close":9462,"volume":1085101},{"date":"2025-09-30","open":9457,"high":9467,"low":9332,"close":9377,"volume":945758},{"date":"2025-10-01","open":9377,"high":9716,"low":9377,"close":9627,"volume":1673877},{"date":"2025-10-02","open":9632,"high":9721,"low":9497,"close":9647,"volume":726980},{"date":"2025-10-10","open":9652,"high":10275,"low":9647,"close":10250,"volume":1102103},{"date":"2025-10-13","open":10135,"high":10694,"low":10031,"close":10525,"volume":1341584},{"date":"2025-10-14","open":10689,"high":10689,"low":10125,"close":10300,"volume":2034051},{"date":"2025-10-15","open":10340,"high":10953,"low":10300,"close":10889,"volume":1152153},{"date":"2025-10-16","open":11093,"high":11103,"low":10804,"close":10899,"volume":838677},{"date":"2025-10-17","open":10634,"high":10819,"low":10505,"close":10539,"volume":524878},{"date":"2025-10-20","open":10644,"high":10674,"low":10405,"close":10515,"volume":545611},{"date":"2025-10-21","open":10659,"high":11018,"low":10564,"close":10584,"volume":616253},{"date":"2025-10-22","open":10549,"high":10594,"low":10300,"close":10569,"volume":541179},{"date":"2025-10-23","open":10360,"high":10535,"low":10270,"close":10380,"volume":312791},{"date":"2025-10-24","open":10574,"high":11063,"low":10415,"close":10993,"volume":835120},{"date":"2025-10-27","open":11442,"high":11442,"low":11068,"close":11193,"volume":728743},{"date":"2025-10-28","open":11253,"high":11467,"low":11073,"close":11382,"volume":711914},{"date":"2025-10-29","open":11901,"high":12141,"low":11772,"close":12121,"volume":1308191},{"date":"2025-10-30","open":11801,"high":11806,"low":11397,"close":11512,"volume":1441465},{"date":"2025-10-31","open":11502,"high":11572,"low":11318,"close":11397,"volume":706400},{"date":"2025-11-03","open":11358,"high":11402,"low":11243,"close":11363,"volume":534438,"rsi_14":64.14,"sma_20":10729.0},{"date":"2025-11-04","open":11263,"high":11427,"low":11173,"close":11208,"volume":756442,"rsi_14":54.8,"sma_20":10820.75},{"date":"2025-11-05","open":11003,"high":11043,"low":10320,"close":10644,"volume":624906,"rsi_14":46.72,"sma_20":10871.75},{"date":"2025-11-06","open":10804,"high":10944,"low":10290,"close":10445,"volume":609680,"rsi_14":48.72,"sma_20":10911.75},{"date":"2025-11-07","open":10121,"high":10485,"low":9956,"close":10195,"volume":883340,"rsi_14":45.95,"sma_20":10909.0},{"date":"2025-11-10","open":10290,"high":10475,"low":10140,"close":10470,"volume":333526,"rsi_14":48.62,"sma_20":10906.25},{"date":"2025-11-11","open":10480,"high":10609,"low":10305,"close":10420,"volume":472804,"rsi_14":48.21,"sma_20":10912.25},{"date":"2025-11-12","open":10495,"high":10520,"low":10350,"close":10420,"volume":468253,"rsi_14":50.5,"sma_20":10888.75},{"date":"2025-11-13","open":10400,"high":10774,"low":10325,"close":10759,"volume":644050,"rsi_14":46.85,"sma_20":10881.75},{"date":"2025-11-14","open":10505,"high":10614,"low":10315,"close":10375,"volume":437867,"rsi_14":39.51,"sma_20":10873.5},{"date":"2025-11-17","open":10395,"high":10515,"low":10315,"close":10495,"volume":451216,"rsi_14":38.41,"sma_20":10872.5},{"date":"2025-11-18","open":10375,"high":10525,"low":10116,"close":10190,"volume":493534,"rsi_14":21.59,"sma_20":10852.75},{"date":"2025-11-19","open":10295,"high":10315,"low":9836,"close":10051,"volume":426670,"rsi_14":25.04,"sma_20":10826.75},{"date":"2025-11-20","open":10275,"high":10589,"low":10265,"close":10475,"volume":597103,"rsi_14":35.75,"sma_20":10831.5},{"date":"2025-11-21","open":10076,"high":10116,"low":9941,"close":10051,"volume":444566,"rsi_14":31.91,"sma_20":10784.25},{"date":"2025-11-24","open":10190,"high":10195,"low":9861,"close":9976,"volume":789893,"rsi_14":32.63,"sma_20":10723.25},{"date":"2025-11-25","open":10185,"high":10380,"low":10051,"close":10210,"volume":748638,"rsi_14":43.26,"sma_20":10664.5},{"date":"2025-11-26","open":10325,"high":10794,"low":10325,"close":10674,"volume":1092695,"rsi_14":53.3,"sma_20":10592.0},{"date":"2025-11-27","open":10814,"high":10929,"low":10594,"close":10654,"volume":947785,"rsi_14":57.06,"sma_20":10549.0},{"date":"2025-11-28","open":10664,"high":10744,"low":10596,"close":10629,"volume":609074,"rsi_14":52.66,"sma_20":10510.5},{"date":"2025-12-01","open":10784,"high":10784,"low":10380,"close":10430,"volume":540950,"rsi_14":50.16,"sma_20":10463.75},{"date":"2025-12-02","open":10360,"high":10619,"low":10360,"close":10584,"volume":668981,"rsi_14":52.49,"sma_20":10432.5},{"date":"2025-12-03","open":10904,"high":11153,"low":10724,"close":11138,"volume":1050071,"rsi_14":55.38,"sma_20":10457.25},{"date":"2025-12-04","open":11278,"high":11278,"low":10963,"close":11073,"volume":661930,"rsi_14":60.9,"sma_20":10488.75},{"date":"2025-12-05","open":11203,"high":11841,"low":11113,"close":11786,"volume":1609016,"rsi_14":67.02,"sma_20":10568.5},{"date":"2025-12-08","open":11707,"high":11712,"low":11323,"close":11363,"volume":974081,"rsi_14":64.97,"sma_20":10613.25},{"date":"2025-12-09","open":11358,"high":11363,"low":11178,"close":11238,"volume":745221,"rsi_14":65.22,"sma_20":10654.25},{"date":"2025-12-10","open":11238,"high":11377,"low":11158,"close":11178,"volume":738507,"rsi_14":59.94,"sma_20":10692.25},{"date":"2025-12-11","open":11293,"high":11612,"low":11293,"close":11372,"volume":936654,"rsi_14":69.98,"sma_20":10723.0},{"date":"2025-12-12","open":11487,"high":12205,"low":11442,"close":12126,"volume":1391142,"rsi_14":76.97,"sma_20":10810.75},{"date":"2025-12-15","open":11702,"high":11717,"low":11412,"close":11572,"volume":1114256,"rsi_14":65.82,"sma_20":10864.75,"sma_60":10562.0},{"date":"2025-12-16","open":11462,"high":11537,"low":11058,"close":11243,"volume":1204156,"rsi_14":56.82,"sma_20":10917.5,"sma_60":10584.5},{"date":"2025-12-17","open":11358,"high":11402,"low":11128,"close":11228,"volume":1083914,"rsi_14":56.89,"sma_20":10976.5,"sma_60":10612.42},{"date":"2025-12-18","open":10953,"high":11163,"low":10879,"close":10998,"volume":543986,"rsi_14":54.22,"sma_20":11002.75,"sma_60":10636.5},{"date":"2025-12-19","open":11098,"high":11198,"low":10983,"close":11163,"volume":480201,"rsi_14":58.46,"sma_20":11058.5,"sma_60":10665.58},{"date":"2025-12-22","open":11392,"high":11432,"low":11233,"close":11273,"volume":589772,"rsi_14":58.02,"sma_20":11123.5,"sma_60":10694.75},{"date":"2025-12-23","open":11353,"high":11353,"low":11178,"close":11193,"volume":255806,"rsi_14":50.72,"sma_20":11172.75,"sma_60":10720.5},{"date":"2025-12-24","open":11193,"high":11198,"low":11028,"close":11078,"volume":272308,"rsi_14":50.06,"sma_20":11193.0,"sma_60":10741.83},{"date":"2025-12-26","open":11078,"high":11078,"low":10739,"close":10784,"volume":216928,"rsi_14":35.46,"sma_20":11199.5,"sma_60":10762.17},{"date":"2025-12-29","open":10839,"high":11088,"low":10784,"close":11033,"volume":221729,"rsi_14":44.97,"sma_20":11219.75,"sma_60":10788.0},{"date":"2025-12-30","open":11033,"high":11158,"low":10929,"close":10973,"volume":267394,"rsi_14":45.88,"sma_20":11247.0,"sma_60":10813.25},{"date":"2026-01-02","open":10973,"high":10973,"low":10764,"close":10919,"volume":371563,"rsi_14":45.95,"sma_20":11263.75,"sma_60":10839.0},{"date":"2026-01-05","open":11098,"high":11662,"low":11098,"close":11652,"volume":866037,"rsi_14":53.73,"sma_20":11289.5,"sma_60":10872.83},{"date":"2026-01-06","open":11956,"high":11956,"low":11502,"close":11901,"volume":607365,"rsi_14":46.53,"sma_20":11331.0,"sma_60":10910.5},{"date":"2026-01-07","open":11816,"high":12031,"low":11562,"close":11662,"volume":481996,"rsi_14":51.54,"sma_20":11324.75,"sma_60":10934.08},{"date":"2026-01-08","open":11672,"high":11791,"low":11522,"close":11537,"volume":429136,"rsi_14":55.41,"sma_20":11333.5,"sma_60":10951.0},{"date":"2026-01-09","open":11667,"high":11841,"low":11507,"close":11692,"volume":517108,"rsi_14":58.12,"sma_20":11356.25,"sma_60":10974.25},{"date":"2026-01-12","open":12091,"high":12614,"low":12031,"close":12540,"volume":1405085,"rsi_14":72.17,"sma_20":11424.5,"sma_60":11001.83},{"date":"2026-01-13","open":12420,"high":12575,"low":12255,"close":12575,"volume":771896,"rsi_14":71.09,"sma_20":11484.75,"sma_60":11029.83},{"date":"2026-01-14","open":12590,"high":13078,"low":12530,"close":12859,"volume":1560047,"rsi_14":72.52,"sma_20":11521.5,"sma_60":11068.58},{"date":"2026-01-15","open":12859,"high":13043,"low":12709,"close":13043,"volume":866100,"rsi_14":75.52,"sma_20":11595.25,"sma_60":11110.83},{"date":"2026-01-16","open":13068,"high":13807,"low":13063,"close":13712,"volume":2308948,"rsi_14":81.5,"sma_20":11719.0,"sma_60":11163.08},{"date":"2026-01-19","open":14216,"high":14221,"low":13807,"close":14161,"volume":1975428,"rsi_14":88.95,"sma_20":11866.0,"sma_60":11223.08},{"date":"2026-01-20","open":14216,"high":14964,"low":13916,"close":14779,"volume":1804687,"rsi_14":89.82,"sma_20":12055.5,"sma_60":11296.58},{"date":"2026-01-21","open":14415,"high":14819,"low":14295,"close":14550,"volume":2125479,"rsi_14":86.69,"sma_20":12225.25,"sma_60":11356.0},{"date":"2026-01-22","open":14949,"high":15044,"low":14231,"close":14320,"volume":2190594,"rsi_14":83.7,"sma_20":12378.0,"sma_60":11408.25},{"date":"2026-01-23","open":14375,"high":15173,"low":14305,"close":14704,"volume":1845217,"rsi_14":82.48,"sma_20":12554.0,"sma_60":11463.75},{"date":"2026-01-26","open":14764,"high":14784,"low":14365,"close":14550,"volume":1363029,"rsi_14":78.76,"sma_20":12728.0,"sma_60":11504.33},{"date":"2026-01-27","open":15662,"high":15712,"low":14704,"close":14869,"volume":2392406,"rsi_14":84.24,"sma_20":12932.75,"sma_60":11560.42},{"date":"2026-01-28","open":14869,"high":15074,"low":14754,"close":14849,"volume":1216460,"rsi_14":86.17,"sma_20":13124.0,"sma_60":11618.08},{"date":"2026-01-29","open":14994,"high":15517,"low":14904,"close":15378,"volume":1650489,"rsi_14":87.21,"sma_20":13344.75,"sma_60":11685.17},{"date":"2026-01-30","open":15203,"high":15253,"low":14620,"close":14625,"volume":2378919,"rsi_14":71.46,"sma_20":13530.5,"sma_60":11742.25},{"date":"2026-02-02","open":14236,"high":14754,"low":13946,"close":14046,"volume":1428542,"rsi_14":63.62,"sma_20":13650.5,"sma_60":11799.08},{"date":"2026-02-03","open":14415,"high":14959,"low":14310,"close":14934,"volume":688030,"rsi_14":67.28,"sma_20":13802.5,"sma_60":11874.08},{"date":"2026-02-04","open":15657,"high":15907,"low":15079,"close":15807,"volume":2222264,"rsi_14":70.64,"sma_20":14010.25,"sma_60":11967.83},{"date":"2026-02-05","open":15323,"high":15931,"low":15014,"close":15253,"volume":1873391,"rsi_14":61.71,"sma_20":14196.5,"sma_60":12047.75},{"date":"2026-02-06","open":14799,"high":15193,"low":14340,"close":15079,"volume":1632448,"rsi_14":57.28,"sma_20":14366.25,"sma_60":12125.58},{"date":"2026-02-09","open":15667,"high":16051,"low":15393,"close":15752,"volume":1413331,"rsi_14":57.65,"sma_20":14527.25,"sma_60":12214.67},{"date":"2026-02-10","open":15911,"high":15911,"low":15507,"close":15607,"volume":638989,"rsi_14":58.43,"sma_20":14679.25,"sma_60":12295.67},{"date":"2026-02-11","open":16016,"high":16161,"low":15762,"close":16036,"volume":1265223,"rsi_14":63.25,"sma_20":14838.5,"sma_60":12390.25},{"date":"2026-02-12","open":15971,"high":16096,"low":15672,"close":16086,"volume":824464,"rsi_14":61.25,"sma_20":14991.0,"sma_60":12483.67},{"date":"2026-02-13","open":15946,"high":16495,"low":15834,"close":16121,"volume":1797000,"rsi_14":63.05,"sma_20":15111.75,"sma_60":12582.75},{"date":"2026-02-19","open":16605,"high":17213,"low":16465,"close":17074,"volume":1330012,"rsi_14":66.57,"sma_20":15257.75,"sma_60":12700.08},{"date":"2026-02-20","open":17094,"high":18161,"low":16894,"close":17827,"volume":5718688,"rsi_14":70.16,"sma_20":15410.5,"sma_60":12822.92},{"date":"2026-02-23","open":18326,"high":18800,"low":17897,"close":18206,"volume":2897696,"rsi_14":69.54,"sma_20":15593.75,"sma_60":12959.17},{"date":"2026-02-24","open":18206,"high":18475,"low":17677,"close":18256,"volume":1788373,"rsi_14":77.79,"sma_20":15791.0,"sma_60":13097.5},{"date":"2026-02-25","open":18515,"high":19204,"low":18460,"close":19024,"volume":3228071,"rsi_14":87.02,"sma_20":16007.5,"sma_60":13244.75},{"date":"2026-02-26","open":19303,"high":19388,"low":18939,"close":19253,"volume":2469981,"rsi_14":85.61,"sma_20":16243.25,"sma_60":13388.08},{"date":"2026-02-27","open":19613,"high":20336,"low":19343,"close":19672,"volume":4351157,"rsi_14":84.44,"sma_20":16484.0,"sma_60":13538.75},{"date":"2026-03-03","open":19483,"high":19727,"low":18161,"close":18206,"volume":2923318,"rsi_14":72.63,"sma_20":16652.25,"sma_60":13665.33},{"date":"2026-03-04","open":16964,"high":17617,"low":14774,"close":15123,"volume":3640691,"rsi_14":50.24,"sma_20":16639.5,"sma_60":13743.75},{"date":"2026-03-05","open":17228,"high":17498,"low":16630,"close":17158,"volume":2381516,"rsi_14":56.52,"sma_20":16766.5,"sma_60":13853.58},{"date":"2026-03-06","open":16914,"high":18455,"low":16764,"close":18381,"volume":3721429,"rsi_14":61.68,"sma_20":16983.75,"sma_60":13974.58},{"date":"2026-03-09","open":18256,"high":18256,"low":17149,"close":17937,"volume":3631612,"rsi_14":57.99,"sma_20":17134.25,"sma_60":14089.25},{"date":"2026-03-10","open":19174,"high":19837,"low":18715,"close":19064,"volume":3475764,"rsi_14":61.49,"sma_20":17297.5,"sma_60":14210.83},{"date":"2026-03-11","open":19682,"high":19682,"low":18630,"close":18899,"volume":2539207,"rsi_14":60.61,"sma_20":17480.25,"sma_60":14336.75},{"date":"2026-03-12","open":18909,"high":19852,"low":18889,"close":19348,"volume":3589797,"rsi_14":59.03,"sma_20":17694.25,"sma_60":14472.25},{"date":"2026-03-13","open":18854,"high":20845,"low":18854,"close":20266,"volume":5876995,"rsi_14":59.56,"sma_20":17920.5,"sma_60":14624.08},{"date":"2026-03-16","open":20685,"high":20790,"low":19802,"close":19917,"volume":4220223,"rsi_14":56.72,"sma_20":18136.5,"sma_60":14766.83},{"date":"2026-03-17","open":20191,"high":20600,"low":20042,"close":20042,"volume":3962976,"rsi_14":56.98,"sma_20":18337.25,"sma_60":14899.08},{"date":"2026-03-18","open":20535,"high":21259,"low":20401,"close":21099,"volume":3037598,"rsi_14":57.93,"sma_20":18588.5,"sma_60":15058.25,"sma_120":12810.12},{"date":"2026-03-19","open":20800,"high":21259,"low":20665,"close":21014,"volume":3799628,"rsi_14":56.8,"sma_20":18833.75,"sma_60":15221.5,"sma_120":12903.0},{"date":"2026-03-20","open":21398,"high":22331,"low":21099,"close":21872,"volume":4886591,"rsi_14":58.22,"sma_20":19074.25,"sma_60":15399.33,"sma_120":13005.88},{"date":"2026-03-23","open":21693,"high":21693,"low":20346,"close":20351,"volume":4768084,"rsi_14":57.98,"sma_20":19200.75,"sma_60":15555.58,"sma_120":13096.04},{"date":"2026-03-24","open":21348,"high":21363,"low":19218,"close":19977,"volume":10108454,"rsi_14":72.62,"sma_20":19289.5,"sma_60":15702.83,"sma_120":13184.21},{"date":"2026-03-25","open":20451,"high":21019,"low":20027,"close":20625,"volume":5710977,"rsi_14":68.55,"sma_20":19408.25,"sma_60":15859.08,"sma_120":13276.92},{"date":"2026-03-26","open":20645,"high":20685,"low":19717,"close":19882,"volume":3848347,"rsi_14":58.47,"sma_20":19451.25,"sma_60":16004.25,"sma_120":13362.38},{"date":"2026-03-27","open":19248,"high":19642,"low":18715,"close":19433,"volume":3311438,"rsi_14":58.44,"sma_20":19460.25,"sma_60":16143.83,"sma_120":13442.83},{"date":"2026-03-30","open":18321,"high":19318,"low":18206,"close":19144,"volume":3845876,"rsi_14":50.5,"sma_20":19433.75,"sma_60":16283.5,"sma_120":13522.83},{"date":"2026-03-31","open":19189,"high":19278,"low":18356,"close":18386,"volume":3074273,"rsi_14":47.02,"sma_20":19442.75,"sma_60":16406.33,"sma_120":13597.17},{"date":"2026-04-01","open":19573,"high":20467,"low":19538,"close":20301,"volume":1821233,"rsi_14":54.72,"sma_20":19702.25,"sma_60":16562.17,"sma_120":13687.71},{"date":"2026-04-02","open":20635,"high":20635,"low":18515,"close":18894,"volume":3372059,"rsi_14":43.52,"sma_20":19789.25,"sma_60":16695.42,"sma_120":13767.21},{"date":"2026-04-03","open":19353,"high":19583,"low":19074,"close":19273,"volume":2790498,"rsi_14":46.97,"sma_20":19834.0,"sma_60":16822.75,"sma_120":13847.79},{"date":"2026-04-06","open":19273,"high":19782,"low":19079,"close":19273,"volume":1852417,"rsi_14":46.34,"sma_20":19901.0,"sma_60":16945.92,"sma_120":13928.21},{"date":"2026-04-07","open":19623,"high":19947,"low":18879,"close":19164,"volume":2201194,"rsi_14":39.85,"sma_20":19906.0,"sma_60":17071.25,"sma_120":14002.67},{"date":"2026-04-08","open":20221,"high":22027,"low":20221,"close":21812,"volume":4511329,"rsi_14":53.3,"sma_20":20052.0,"sma_60":17242.92,"sma_120":14096.96},{"date":"2026-04-09","open":21373,"high":21752,"low":20954,"close":21264,"volume":2459527,"rsi_14":47.42,"sma_20":20148.0,"sma_60":17402.83,"sma_120":14188.54},{"date":"2026-04-10","open":22082,"high":22087,"low":21139,"close":21293,"volume":3157211,"rsi_14":54.58,"sma_20":20199.5,"sma_60":17549.08,"sma_120":14275.46},{"date":"2026-04-13","open":20570,"high":21054,"low":20401,"close":20949,"volume":4298500,"rsi_14":54.74,"sma_20":20251.25,"sma_60":17689.0,"sma_120":14359.42},{"date":"2026-04-14","open":21538,"high":21538,"low":20924,"close":21159,"volume":4879916,"rsi_14":52.71,"sma_20":20307.25,"sma_60":17827.67,"sma_120":14448.12},{"date":"2026-04-15","open":21782,"high":22630,"low":21683,"close":22186,"volume":8453901,"rsi_14":61.39,"sma_20":20361.75,"sma_60":17980.42,"sma_120":14545.62},{"date":"2026-04-16","open":22675,"high":22880,"low":22376,"close":22735,"volume":5200660,"rsi_14":66.16,"sma_20":20448.0,"sma_60":18131.17,"sma_120":14647.12},{"date":"2026-04-17","open":22910,"high":22920,"low":22341,"close":22575,"volume":2892997,"rsi_14":67.01,"sma_20":20483.25,"sma_60":18271.75,"sma_120":14747.42},{"date":"2026-04-20","open":22511,"high":22999,"low":22386,"close":22486,"volume":2146994,"rsi_14":71.77,"sma_20":20590.25,"sma_60":18400.5,"sma_120":14848.54},{"date":"2026-04-21","open":22850,"high":23428,"low":22700,"close":23124,"volume":3049766,"rsi_14":67.34,"sma_20":20748.0,"sma_60":18543.75,"sma_120":14949.88},{"date":"2026-04-22","open":22939,"high":22966,"low":22436,"close":22954,"volume":2695938,"rsi_14":79.41,"sma_20":20864.75,"sma_60":18688.0,"sma_120":15048.12},{"date":"2026-04-23","open":23608,"high":24231,"low":23069,"close":23802,"volume":6369701,"rsi_14":80.72,"sma_20":21061.25,"sma_60":18840.0,"sma_120":15151.88},{"date":"2026-04-24","open":23738,"high":23872,"low":23324,"close":23822,"volume":5060612,"rsi_14":80.77,"sma_20":21281.25,"sma_60":18994.92,"sma_120":15249.62},{"date":"2026-04-27","open":24162,"high":24162,"low":23408,"close":23862,"volume":3504310,"rsi_14":82.08,"sma_20":21517.75,"sma_60":19145.17,"sma_120":15352.79},{"date":"2026-04-28","open":23887,"high":24760,"low":23708,"close":23967,"volume":3855145,"rsi_14":72.55,"sma_20":21797.5,"sma_60":19297.5,"sma_120":15457.79},{"date":"2026-04-29","open":23960,"high":24160,"low":23555,"close":24155,"volume":3189445,"rsi_14":82.49,"sma_20":21987.75,"sma_60":19443.17,"sma_120":15564.17},{"date":"2026-04-30","open":24090,"high":24090,"low":23310,"close":23400,"volume":3891846,"rsi_14":70.17,"sma_20":22210.75,"sma_60":19588.83,"sma_120":15665.54},{"date":"2026-05-04","open":23620,"high":23650,"low":23010,"close":23180,"volume":2799445,"rsi_14":71.93,"sma_20":22403.75,"sma_60":19740.5,"sma_120":15769.79},{"date":"2026-05-06","open":23405,"high":23595,"low":22955,"close":23585,"volume":3392626,"rsi_14":72.99,"sma_20":22617.0,"sma_60":19884.08,"sma_120":15879.08},{"date":"2026-05-07","open":24490,"high":25110,"low":23990,"close":24345,"volume":3499743,"rsi_14":71.5,"sma_20":22873.75,"sma_60":20025.75,"sma_120":15996.79},{"date":"2026-05-08","open":23820,"high":23910,"low":23120,"close":23630,"volume":2087602,"rsi_14":58.3,"sma_20":22962.0,"sma_60":20164.75,"sma_120":16106.25},{"date":"2026-05-11","open":23630,"high":23800,"low":23125,"close":23250,"volume":1994959,"rsi_14":55.87,"sma_20":23058.75,"sma_60":20300.33,"sma_120":16212.96},{"date":"2026-05-12","open":23415,"high":23545,"low":21600,"close":22385,"volume":3644890,"rsi_14":48.72,"sma_20":23110.75,"sma_60":20410.25,"sma_120":16312.46},{"date":"2026-05-13","open":21870,"high":22025,"low":21115,"close":21765,"volume":2404764,"rsi_14":38.28,"sma_20":23149.0,"sma_60":20512.25,"sma_120":16403.96},{"date":"2026-05-14","open":21950,"high":22260,"low":21585,"close":22100,"volume":2948712,"rsi_14":42.66,"sma_20":23193.5,"sma_60":20612.67,"sma_120":16501.46},{"date":"2026-05-15","open":22315,"high":22400,"low":20300,"close":20800,"volume":4110044,"rsi_14":26.99,"sma_20":23121.5,"sma_60":20690.58,"sma_120":16587.12},{"date":"2026-05-18","open":20000,"high":20645,"low":19200,"close":20630,"volume":2066041,"rsi_14":26.1,"sma_20":23013.5,"sma_60":20765.08,"sma_120":16673.92},{"date":"2026-05-19","open":20490,"high":20635,"low":19350,"close":19590,"volume":2719885,"rsi_14":22.24,"sma_20":22861.5,"sma_60":20806.33,"sma_120":16753.21},{"date":"2026-05-20","open":19570,"high":19645,"low":18570,"close":19000,"volume":2264980,"rsi_14":19.67,"sma_20":22684.5,"sma_60":20825.17,"sma_120":16824.04},{"date":"2026-05-21","open":20005,"high":20650,"low":19930,"close":20390,"volume":2203247,"rsi_14":30.28,"sma_20":22545.0,"sma_60":20860.83,"sma_120":16910.0},{"date":"2026-05-22","open":21385,"high":21430,"low":20520,"close":20725,"volume":1590850,"rsi_14":35.34,"sma_20":22430.75,"sma_60":20901.25,"sma_120":16999.38},{"date":"2026-05-26","open":21400,"high":21750,"low":20820,"close":20895,"volume":935281,"rsi_14":37.41,"sma_20":22282.5,"sma_60":20931.67,"sma_120":17088.21},{"date":"2026-05-27","open":21060,"high":21090,"low":19900,"close":20005,"volume":1076361,"rsi_14":31.28,"sma_20":22088.75,"sma_60":20943.42,"sma_120":17165.75},{"date":"2026-05-28","open":20065,"high":20400,"low":18785,"close":19370,"volume":1673160,"rsi_14":23.64,"sma_20":21861.25,"sma_60":20937.58,"sma_120":17238.17},{"date":"2026-05-29","open":19780,"high":19830,"low":18930,"close":19565,"volume":1963354,"rsi_14":27.2,"sma_20":21638.25,"sma_60":20959.5,"sma_120":17312.42},{"date":"2026-06-01","open":19500,"high":19990,"low":19310,"close":19310,"volume":1332253,"rsi_14":27.59,"sma_20":21396.0,"sma_60":21028.67,"sma_120":17386.21},{"date":"2026-06-02","open":19240,"high":19240,"low":18160,"close":18630,"volume":975219,"rsi_14":28.18,"sma_20":21157.5,"sma_60":21052.5,"sma_120":17453.04},{"date":"2026-06-04","open":18550,"high":19370,"low":18520,"close":19100,"volume":465393,"rsi_14":34.24,"sma_20":20953.5,"sma_60":21063.75,"sma_120":17519.17},{"date":"2026-06-05","open":18985,"high":18985,"low":17655,"close":18160,"volume":980714,"rsi_14":28.26,"sma_20":20682.25,"sma_60":21066.75,"sma_120":17578.0},{"date":"2026-06-08","open":16350,"high":16985,"low":16210,"close":16325,"volume":997036,"rsi_14":26.68,"sma_20":20281.25,"sma_60":21020.33,"sma_120":17615.58},{"date":"2026-06-09","open":16695,"high":17340,"low":16395,"close":17320,"volume":594005,"rsi_14":34.12,"sma_20":19965.75,"sma_60":20993.25,"sma_120":17665.0},{"date":"2026-06-10","open":16805,"high":17415,"low":16570,"close":17200,"volume":900512,"rsi_14":37.42,"sma_20":19663.25,"sma_60":20956.67,"sma_120":17714.46},{"date":"2026-06-11","open":16630,"high":16900,"low":16135,"close":16870,"volume":293893,"rsi_14":38.47,"sma_20":19387.5,"sma_60":20899.25,"sma_120":17761.67},{"date":"2026-06-12","open":18190,"high":18500,"low":17390,"close":18005,"volume":396899,"rsi_14":36.73,"sma_20":19199.5,"sma_60":20866.58,"sma_120":17816.71},{"date":"2026-06-15","open":19465,"high":19515,"low":18985,"close":19305,"volume":447140,"rsi_14":42.86,"sma_20":19059.75,"sma_60":20853.5,"sma_120":17876.29},{"date":"2026-06-16","open":19640,"high":20580,"low":19150,"close":20050,"volume":1246303,"rsi_14":45.99,"sma_20":19022.25,"sma_60":20835.17,"sma_120":17946.71},{"date":"2026-06-17","open":20360,"high":20435,"low":19385,"close":19510,"volume":807821,"rsi_14":47.57,"sma_20":18966.25,"sma_60":20809.25,"sma_120":18015.38},{"date":"2026-06-18","open":20470,"high":20470,"low":18730,"close":18795,"volume":1718595,"rsi_14":47.2,"sma_20":18926.5,"sma_60":20757.08,"sma_120":18078.21},{"date":"2026-06-19","open":18805,"high":18880,"low":17580,"close":17990,"volume":1706297,"rsi_14":42.75,"sma_20":18876.0,"sma_60":20716.92,"sma_120":18136.25},{"date":"2026-06-22","open":17780,"high":18145,"low":17635,"close":17810,"volume":1605854,"rsi_14":43.05,"sma_20":18747.0,"sma_60":20680.0,"sma_120":18191.42},{"date":"2026-06-23","open":17720,"high":18035,"low":16160,"close":16160,"volume":2186098,"rsi_14":39.5,"sma_20":18518.75,"sma_60":20604.75,"sma_120":18231.92},{"date":"2026-06-24","open":16160,"high":16850,"low":16050,"close":16440,"volume":1408240,"rsi_14":38.5,"sma_20":18296.0,"sma_60":20546.58,"sma_120":18275.42},{"date":"2026-06-25","open":16695,"high":16935,"low":16175,"close":16270,"volume":1357697,"rsi_14":41.25,"sma_20":18109.25,"sma_60":20493.08,"sma_120":18318.46},{"date":"2026-06-26","open":16115,"high":16115,"low":14775,"close":15130,"volume":1875099,"rsi_14":44.09,"sma_20":17897.25,"sma_60":20425.42,"sma_120":18354.46},{"date":"2026-06-29","open":15150,"high":16595,"low":14950,"close":16500,"volume":849785,"rsi_14":46.09,"sma_20":17744.0,"sma_60":20393.25,"sma_120":18399.79},{"date":"2026-06-30","open":16500,"high":16535,"low":15930,"close":16125,"volume":1314904,"rsi_14":44.99,"sma_20":17584.75,"sma_60":20322.83,"sma_120":18442.5},{"date":"2026-07-01","open":16525,"high":16890,"low":16195,"close":16550,"volume":1229819,"rsi_14":48.52,"sma_20":17480.75,"sma_60":20283.0,"sma_120":18489.21},{"date":"2026-07-02","open":16155,"high":16515,"low":15685,"close":15850,"volume":1363744,"rsi_14":39.63,"sma_20":17318.25,"sma_60":20225.17,"sma_120":18523.96},{"date":"2026-07-03","open":15850,"high":15965,"low":14950,"close":15965,"volume":428008,"rsi_14":31.87,"sma_20":17208.5,"sma_60":20169.25,"sma_120":18557.58},{"date":"2026-07-06","open":16105,"high":16495,"low":15450,"close":15890,"volume":1092756,"rsi_14":25.64,"sma_20":17186.75,"sma_60":20113.92,"sma_120":18592.58},{"date":"2026-07-07","open":15755,"high":15755,"low":14750,"close":15185,"volume":846350,"rsi_14":25.16,"sma_20":17080.0,"sma_60":20002.58,"sma_120":18622.75},{"date":"2026-07-08","open":14790,"high":14935,"low":13830,"close":14070,"volume":1301107,"rsi_14":24.05,"sma_20":16923.5,"sma_60":19881.83,"sma_120":18642.33},{"date":"2026-07-09","open":14130,"high":14595,"low":13660,"close":13985,"volume":1002191,"rsi_14":26.12,"sma_20":16779.25,"sma_60":19759.17,"sma_120":18654.12},{"date":"2026-07-10","open":14375,"high":15290,"low":14245,"close":14995,"volume":504020,"rsi_14":34.73,"sma_20":16628.75,"sma_60":19659.08,"sma_120":18674.04},{"date":"2026-07-13","open":14945,"high":15340,"low":13945,"close":14065,"volume":593715,"rsi_14":37.67,"sma_20":16366.75,"sma_60":19540.0,"sma_120":18683.83},{"date":"2026-07-14","open":13960,"high":14035,"low":13200,"close":13730,"volume":566491,"rsi_14":34.15,"sma_20":16050.75,"sma_60":19398.17,"sma_120":18689.29},{"date":"2026-07-15","open":14060,"high":14460,"low":13450,"close":14080,"volume":620767,"rsi_14":37.46,"sma_20":15779.25,"sma_60":19253.0,"sma_120":18692.08},{"date":"2026-07-16","open":13715,"high":13870,"low":13340,"close":13560,"volume":407829,"rsi_14":40.32,"sma_20":15517.5,"sma_60":19101.83,"sma_120":18686.79},{"date":"2026-07-20","open":13020,"high":13250,"low":12650,"close":12755,"volume":1178811,"rsi_14":25.18,"sma_20":15255.75,"sma_60":18938.75,"sma_120":18669.62},{"date":"2026-07-21","open":12800,"high":13260,"low":12390,"close":13030,"volume":620421,"rsi_14":29.21,"sma_20":15016.75,"sma_60":18769.58,"sma_120":18656.67},{"date":"2026-07-22","open":13505,"high":14070,"low":13410,"close":13555,"volume":509518,"rsi_14":30.15,"sma_20":14886.5,"sma_60":18612.0,"sma_120":18650.0},{"date":"2026-07-23","open":13710,"high":14570,"low":13660,"close":14560,"volume":638803,"rsi_14":41.78,"sma_20":14792.5,"sma_60":18457.0,"sma_120":18648.5},{"date":"2026-07-24","open":14285,"high":14665,"low":14070,"close":14205,"volume":987717,"rsi_14":39.12,"sma_20":14689.25,"sma_60":18295.75,"sma_120":18645.33},{"date":"2026-07-27","open":14350,"high":14420,"low":13785,"close":14060,"volume":562979,"rsi_14":38.79,"sma_20":14635.75,"sma_60":18131.42,"sma_120":18638.29},{"date":"2026-07-28","open":13495,"high":13530,"low":12595,"close":12720,"volume":600267,"rsi_14":35.99,"sma_20":14446.75,"sma_60":17943.0,"sma_120":18620.25},{"date":"2026-07-29","open":12925,"high":12950,"low":11075,"close":11800,"volume":2026571,"rsi_14":36.8,"sma_20":14230.5,"sma_60":17737.08,"sma_120":18590.12},{"date":"2026-07-30","open":11365,"high":12310,"low":11365,"close":11750,"volume":2133858,"rsi_14":36.95,"sma_20":13990.5,"sma_60":17542.92,"sma_120":18565.88},{"date":"2026-07-31","open":13200,"high":13200,"low":12300,"close":13030,"volume":533250,"rsi_14":38.88,"sma_20":13849.5,"sma_60":17373.75,"sma_120":18557.12},{"date":"2026-08-03","open":12975,"high":13350,"low":12700,"close":13160,"volume":448280,"rsi_14":44.37,"sma_20":13709.25,"sma_60":17200.0,"sma_120":18542.04},{"date":"2026-08-04","open":13450,"high":14190,"low":13275,"close":14190,"volume":1017401,"rsi_14":52.63,"sma_20":13624.25,"sma_60":17030.75,"sma_120":18528.25},{"date":"2026-08-05","open":14680,"high":15010,"low":14230,"close":14965,"volume":491229,"rsi_14":54.83,"sma_20":13613.25,"sma_60":16886.33,"sma_120":18525.54},{"date":"2026-08-06","open":14965,"high":15390,"low":14565,"close":15065,"volume":593150,"rsi_14":58.61,"sma_20":13663.0,"sma_60":16749.92,"sma_120":18525.12},{"date":"2026-08-07","open":15065,"high":15135,"low":14380,"close":14900,"volume":556274,"rsi_14":63.25,"sma_20":13708.75,"sma_60":16625.17,"sma_120":18517.71},{"date":"2026-08-10","open":15160,"high":15325,"low":14855,"close":15325,"volume":462608,"rsi_14":63.92,"sma_20":13725.25,"sma_60":16517.83,"sma_120":18515.04},{"date":"2026-08-11","open":15270,"high":15405,"low":14980,"close":15210,"volume":462162,"rsi_14":60.56,"sma_20":13782.5,"sma_60":16403.0,"sma_120":18507.83},{"date":"2026-08-12","open":15445,"high":15600,"low":15135,"close":15420,"volume":489176,"rsi_14":56.11,"sma_20":13867.0,"sma_60":16313.33,"sma_120":18501.96},{"date":"2026-08-13","open":15680,"high":15850,"low":15395,"close":15435,"volume":352814,"rsi_14":59.18,"sma_20":13934.75,"sma_60":16226.75,"sma_120":18495.92},{"date":"2026-08-14","open":16010,"high":16185,"low":15330,"close":15715,"volume":401581,"rsi_14":62.11,"sma_20":14042.5,"sma_60":16162.17,"sma_120":18484.25},{"date":"2026-08-18","open":15715,"high":15805,"low":14835,"close":14995,"volume":589057,"rsi_14":68.3,"sma_20":14154.5,"sma_60":16095.42,"sma_120":18460.29},{"date":"2026-08-19","open":14270,"high":15170,"low":14100,"close":15045,"volume":1066239,"rsi_14":80.36,"sma_20":14255.25,"sma_60":16006.33,"sma_120":18433.58},{"date":"2026-08-20","open":15060,"high":15230,"low":14920,"close":15030,"volume":576255,"rsi_14":80.89,"sma_20":14329.0,"sma_60":15911.42,"sma_120":18406.33},{"date":"2026-08-21","open":14950,"high":15015,"low":14310,"close":14470,"volume":251449,"rsi_14":65.69,"sma_20":14324.5,"sma_60":15804.33,"sma_120":18368.0},{"date":"2026-08-24","open":14430,"high":14480,"low":14140,"close":14390,"volume":180989,"rsi_14":63.55,"sma_20":14333.75,"sma_60":15710.75,"sma_120":18327.08},{"date":"2026-08-25","open":15320,"high":15805,"low":14290,"close":15730,"volume":1312289,"rsi_14":65.88,"sma_20":14417.25,"sma_60":15650.08,"sma_120":18293.83},{"date":"2026-08-26","open":16120,"high":16965,"low":15770,"close":16755,"volume":2056169,"rsi_14":67.55,"sma_20":14619.0,"sma_60":15603.25,"sma_120":18281.38},{"date":"2026-08-27","open":16490,"high":17235,"low":16355,"close":16780,"volume":1157097,"rsi_14":67.06,"sma_20":14868.0,"sma_60":15561.08,"sma_120":18294.88},{"date":"2026-08-28","open":16695,"high":16975,"low":16270,"close":16785,"volume":840448,"rsi_14":69.37,"sma_20":15119.75,"sma_60":15530.33,"sma_120":18291.42},{"date":"2026-08-31","open":16330,"high":16390,"low":15730,"close":16040,"volume":945807,"rsi_14":56.89,"sma_20":15270.25,"sma_60":15479.33,"sma_120":18271.54},{"date":"2026-09-01","open":16045,"high":16045,"low":15400,"close":15690,"volume":987773,"rsi_14":54.43,"sma_20":15396.75,"sma_60":15438.17,"sma_120":18252.46},{"date":"2026-09-02","open":15110,"high":15390,"low":14990,"close":14990,"volume":672423,"rsi_14":46.36,"sma_20":15436.75,"sma_60":15415.92,"sma_120":18218.12},{"date":"2026-09-03","open":15270,"high":15855,"low":14805,"close":15450,"volume":1139703,"rsi_14":50.12,"sma_20":15461.0,"sma_60":15384.75,"sma_120":18189.0},{"date":"2026-09-04","open":15545,"high":15545,"low":15265,"close":15480,"volume":852563,"rsi_14":48.08,"sma_20":15481.75,"sma_60":15356.08,"sma_120":18156.38},{"date":"2026-09-07","open":15495,"high":16720,"low":15365,"close":16630,"volume":1154845,"rsi_14":62.51,"sma_20":15568.25,"sma_60":15352.08,"sma_120":18125.67},{"date":"2026-09-08","open":17015,"high":17855,"low":16910,"close":17250,"volume":2279361,"rsi_14":65.52,"sma_20":15664.5,"sma_60":15339.5,"sma_120":18103.04},{"date":"2026-09-09","open":17615,"high":18235,"low":17450,"close":17735,"volume":1836788,"rsi_14":67.85,"sma_20":15790.75,"sma_60":15313.33,"sma_120":18083.42},{"date":"2026-09-10","open":17305,"high":17730,"low":16950,"close":17640,"volume":1083345,"rsi_14":72.29,"sma_20":15901.75,"sma_60":15273.17,"sma_120":18054.17},{"date":"2026-09-11","open":17565,"high":18020,"low":17355,"close":17915,"volume":1365090,"rsi_14":74.13,"sma_20":16025.75,"sma_60":15246.58,"sma_120":18027.92},{"date":"2026-09-14","open":17555,"high":17580,"low":16830,"close":16925,"volume":930189,"rsi_14":58.59,"sma_20":16086.25,"sma_60":15215.42,"sma_120":17986.25},{"date":"2026-09-15","open":16880,"high":17250,"low":16465,"close":17200,"volume":783162,"rsi_14":53.59,"sma_20":16196.5,"sma_60":15202.25,"sma_120":17959.58},{"date":"2026-09-16","open":17200,"high":17245,"low":16545,"close":16610,"volume":888579,"rsi_14":48.74,"sma_20":16274.75,"sma_60":15182.25,"sma_120":17931.12},{"date":"2026-09-17","open":16810,"high":17110,"low":16640,"close":16800,"volume":1032633,"rsi_14":50.11,"sma_20":16363.25,"sma_60":15192.92,"sma_120":17898.83},{"date":"2026-09-18","open":17055,"high":17055,"low":16705,"close":16850,"volume":1091748,"rsi_14":56.47,"sma_20":16482.25,"sma_60":15199.75,"sma_120":17873.17},{"date":"2026-09-21","open":16915,"high":16930,"low":16500,"close":16600,"volume":562900,"rsi_14":57.39,"sma_20":16592.75,"sma_60":15205.25,"sma_120":17849.17},{"date":"2026-09-22","open":16935,"high":17400,"low":16445,"close":16985,"volume":2541742,"rsi_14":67.07,"sma_20":16655.5,"sma_60":15236.17,"sma_120":17830.79},{"date":"2026-09-23","open":16885,"high":16890,"low":15990,"close":16140,"volume":1524651,"rsi_14":55.54,"sma_20":16624.75,"sma_60":15230.17,"sma_120":17811.71},{"date":"2026-09-28","open":16140,"high":16520,"low":15825,"close":16150,"volume":1068746,"rsi_14":55.39,"sma_20":16593.25,"sma_60":15230.58,"sma_120":17776.71},{"date":"2026-09-29","open":15950,"high":15955,"low":15305,"close":15530,"volume":763479,"rsi_14":40.32,"sma_20":16530.5,"sma_60":15213.58,"sma_120":17748.29},{"date":"2026-09-30","open":15660,"high":15925,"low":15530,"close":15635,"volume":720978,"rsi_14":34.37,"sma_20":16510.25,"sma_60":15210.0,"sma_120":17717.58},{"date":"2026-10-01","open":16150,"high":16150,"low":15540,"close":15760,"volume":1290989,"rsi_14":29.45,"sma_20":16513.75,"sma_60":15206.58,"sma_120":17687.92},{"date":"2026-10-02","open":15670,"high":15735,"low":15480,"close":15600,"volume":673118,"rsi_14":29.06,"sma_20":16544.25,"sma_60":15201.75,"sma_120":17657.83},{"date":"2026-10-06","open":15680,"high":15810,"low":15525,"close":15680,"volume":673925,"rsi_14":26.1,"sma_20":16555.75,"sma_60":15210.0,"sma_120":17606.29},{"date":"2026-10-07","open":16010,"high":16010,"low":15335,"close":15360,"volume":1232624,"rsi_14":30.46,"sma_20":16549.75,"sma_60":15231.5,"sma_120":17556.67},{"date":"2026-10-08","open":15180,"high":15180,"low":14400,"close":14825,"volume":884871,"rsi_14":22.16,"sma_20":16459.5,"sma_60":15245.5,"sma_120":17502.33},{"date":"2026-10-12","open":14450,"high":14450,"low":13760,"close":13790,"volume":1074673,"rsi_14":20.06,"sma_20":16286.5,"sma_60":15225.42,"sma_120":17442.25},{"date":"2026-10-13","open":13200,"high":13605,"low":12985,"close":13530,"volume":1771154,"rsi_14":15.79,"sma_20":16076.25,"sma_60":15216.5,"sma_120":17378.25},{"date":"2026-10-14","open":13420,"high":13740,"low":13265,"close":13415,"volume":913687,"rsi_14":14.55,"sma_20":15865.0,"sma_60":15211.25,"sma_120":17304.71},{"date":"2026-10-15","open":12570,"high":12920,"low":12240,"close":12460,"volume":1081452,"rsi_14":12.7,"sma_20":15592.25,"sma_60":15184.25,"sma_120":17218.62},{"date":"2026-10-16","open":12460,"high":13020,"low":12460,"close":12700,"volume":923898,"rsi_14":10.36,"sma_20":15381.0,"sma_60":15169.92,"sma_120":17135.88},{"date":"2026-10-19","open":12345,"high":12995,"low":12290,"close":12995,"volume":1136130,"rsi_14":17.61,"sma_20":15170.75,"sma_60":15173.92,"sma_120":17056.33},{"date":"2026-10-20","open":12760,"high":12830,"low":12205,"close":12350,"volume":780679,"rsi_14":15.39,"sma_20":14957.75,"sma_60":15162.58,"sma_120":16966.08},{"date":"2026-10-21","open":12465,"high":12695,"low":12375,"close":12565,"volume":798457,"rsi_14":20.85,"sma_20":14746.0,"sma_60":15146.08,"sma_120":16879.04},{"date":"2026-10-22","open":12525,"high":12850,"low":12285,"close":12410,"volume":1017462,"rsi_14":18.6,"sma_20":14524.0,"sma_60":15110.25,"sma_120":16783.62},{"date":"2026-10-23","open":11729,"high":12160,"low":11469,"close":12160,"volume":1211879,"rsi_14":15.78,"sma_20":14302.0,"sma_60":15076.17,"sma_120":16685.96}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 원자력SMR","phase":"above-fold","symbol_resolved":true}