{"status":"ok","report":{"price_analysis":{"current":10460.0,"change_1d":1.0,"change_7d":0.5,"change_30d":-5.6,"high_30d":11253.0,"low_30d":10275.0,"position_in_range":19.0,"support":10372.8,"resistance":11155.2},"summary":"KIWOOM 미국고배당&AI테크(0107F0)은(는) Akros 미국AI테크TOP10&미국고배당3070 지수를 추종하는 ETF입니다, 순자산 321억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.5로 약세 구간입니다. MACD(-200.57)가 시그널선(-206.79)을 상회합니다(골든크로스). 현재가가 SMA20(10621)과 SMA60(11172) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10173~11070 (현재 위치 32%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.4975369458128,"macd":-200.5694453614633,"macd_signal":-206.7892144954331,"sma_20":10621.25,"sma_60":11171.516666666666,"bb_upper":11069.646643609205,"bb_lower":10172.853356390795,"atr_14":130.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -336.00, 기관 순매수 5916.00. 30일 누적: 외국인 551.00, 기관 4.15만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-336.0,"institutional_flow":5916.0,"data":[{"date":"2026-10-23","foreign_net":-324.0,"institution_net":2544.0,"retail_net":-2220.0},{"date":"2026-10-22","foreign_net":18.0,"institution_net":79.0,"retail_net":-97.0},{"date":"2026-10-21","foreign_net":-84.0,"institution_net":1501.0,"retail_net":-1417.0},{"date":"2026-10-20","foreign_net":3.0,"institution_net":1287.0,"retail_net":-1290.0},{"date":"2026-10-19","foreign_net":51.0,"institution_net":505.0,"retail_net":-556.0},{"date":"2026-10-16","foreign_net":-33.0,"institution_net":1121.0,"retail_net":-1088.0},{"date":"2026-10-15","foreign_net":-1314.0,"institution_net":12079.0,"retail_net":-10765.0},{"date":"2026-10-14","foreign_net":18.0,"institution_net":3276.0,"retail_net":-3294.0},{"date":"2026-10-13","foreign_net":2154.0,"institution_net":5401.0,"retail_net":-7555.0},{"date":"2026-10-12","foreign_net":125.0,"institution_net":540.0,"retail_net":-665.0},{"date":"2026-10-08","foreign_net":-178.0,"institution_net":80.0,"retail_net":98.0},{"date":"2026-10-07","foreign_net":-123.0,"institution_net":948.0,"retail_net":-825.0},{"date":"2026-10-06","foreign_net":50.0,"institution_net":6958.0,"retail_net":-7008.0},{"date":"2026-10-02","foreign_net":9.0,"institution_net":-5244.0,"retail_net":5235.0},{"date":"2026-10-01","foreign_net":-107.0,"institution_net":999.0,"retail_net":-892.0},{"date":"2026-09-30","foreign_net":129.0,"institution_net":148.0,"retail_net":-277.0},{"date":"2026-09-29","foreign_net":-42.0,"institution_net":-207.0,"retail_net":249.0},{"date":"2026-09-28","foreign_net":-145.0,"institution_net":-2281.0,"retail_net":2426.0},{"date":"2026-09-23","foreign_net":181.0,"institution_net":-125.0,"retail_net":-56.0},{"date":"2026-09-22","foreign_net":-2.0,"institution_net":-1268.0,"retail_net":1270.0},{"date":"2026-09-21","foreign_net":-164.0,"institution_net":-766.0,"retail_net":930.0},{"date":"2026-09-18","foreign_net":138.0,"institution_net":1896.0,"retail_net":-2034.0},{"date":"2026-09-17","foreign_net":-92.0,"institution_net":-408.0,"retail_net":500.0},{"date":"2026-09-16","foreign_net":39.0,"institution_net":3080.0,"retail_net":-3119.0},{"date":"2026-09-15","foreign_net":91.0,"institution_net":1925.0,"retail_net":-2016.0},{"date":"2026-09-14","foreign_net":-47.0,"institution_net":157.0,"retail_net":-110.0},{"date":"2026-09-11","foreign_net":186.0,"institution_net":1287.0,"retail_net":-1473.0},{"date":"2026-09-10","foreign_net":-186.0,"institution_net":2175.0,"retail_net":-1989.0},{"date":"2026-09-09","foreign_net":2.0,"institution_net":-1151.0,"retail_net":1149.0},{"date":"2026-09-08","foreign_net":198.0,"institution_net":4996.0,"retail_net":-5194.0}],"periods":{"d1":{"foreign_net":-324.0,"institution_net":2544.0,"retail_net":-2220.0},"d3":{"foreign_net":-390.0,"institution_net":4124.0,"retail_net":-3734.0},"d7":{"foreign_net":-1683.0,"institution_net":19116.0,"retail_net":-17433.0},"d14":{"foreign_net":372.0,"institution_net":31075.0,"retail_net":-31447.0},"d30":{"foreign_net":551.0,"institution_net":41532.0,"retail_net":-42083.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":47,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.5,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"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":["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":2.8128,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.81,"summary":"배당수익률 2.81%","metrics":[{"name":"배당수익률","value":2.81,"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":"2026-10-24T00:14:11.650665+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Akros 미국AI테크TOP10&미국고배당3070 지수","issuer":"키움투자자산운용","category":"","expense_ratio":0.45,"aum":32100000000.0,"aum_display":"321억","dividend_yield":null,"tracking_error":0.53,"holdings":[{"ticker":"","name":"WESTERN UNION CO","weight":null},{"ticker":"","name":"DELUXE CORP","weight":null},{"ticker":"","name":"ANTERO MIDSTREAM CORP","weight":null},{"ticker":"","name":"CVB FINANCIAL CORP","weight":null},{"ticker":"","name":"COLUMBIA BANKING SYSTEM INC","weight":null},{"ticker":"","name":"REYNOLDS CONSUMER PRODUCTS I","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS INC","weight":null},{"ticker":"","name":"FIRST HAWAIIAN INC","weight":null},{"ticker":"","name":"REGIONS FINANCIAL CORP","weight":null},{"ticker":"","name":"PEOPLES BANCORP INC","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":[],"current_price":10460.0,"change_pct":1.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-23","close":9661.5947},{"date":"2025-09-24","close":9719.6826},{"date":"2025-09-25","close":9700.3174},{"date":"2025-09-26","close":9763.2461},{"date":"2025-09-29","close":9714.8398},{"date":"2025-09-30","close":9661.5947},{"date":"2025-10-01","close":9651.9141},{"date":"2025-10-02","close":9656.7549},{"date":"2025-10-10","close":9690.6367},{"date":"2025-10-13","close":9526.0625},{"date":"2025-10-14","close":9613.1914},{"date":"2025-10-15","close":9593.8291},{"date":"2025-10-16","close":9555.1055},{"date":"2025-10-17","close":9366.3271},{"date":"2025-10-20","close":9492.1777},{"date":"2025-10-21","close":9603.5098},{"date":"2025-10-22","close":9647.0742},{"date":"2025-10-23","close":9661.5947},{"date":"2025-10-24","close":9680.9561},{"date":"2025-10-27","close":9768.085},{"date":"2025-10-28","close":9787.4463},{"date":"2025-10-29","close":9797.1289},{"date":"2025-10-30","close":9696.1387},{"date":"2025-10-31","close":9681.5703},{"date":"2025-11-03","close":9734.9805},{"date":"2025-11-04","close":9730.124},{"date":"2025-11-05","close":9715.5596},{"date":"2025-11-06","close":9768.9658},{"date":"2025-11-07","close":9773.8232},{"date":"2025-11-10","close":9817.5215},{"date":"2025-11-11","close":9982.6035},{"date":"2025-11-12","close":10099.1328},{"date":"2025-11-13","close":10369.0716},{"date":"2025-11-14","close":9880.6406},{"date":"2025-11-17","close":9934.0508},{"date":"2025-11-18","close":9730.124},{"date":"2025-11-19","close":9744.6904},{"date":"2025-11-20","close":9875.7842},{"date":"2025-11-21","close":9696.1387},{"date":"2025-11-24","close":9914.6299},{"date":"2025-11-25","close":9987.46},{"date":"2025-11-26","close":10036.0127},{"date":"2025-11-27","close":10106.8711},{"date":"2025-11-28","close":10154.8506},{"date":"2025-12-01","close":10111.0156},{"date":"2025-12-02","close":10091.5342},{"date":"2025-12-03","close":10154.8506},{"date":"2025-12-04","close":10262.001},{"date":"2025-12-05","close":10281.4824},{"date":"2025-12-08","close":10291.2236},{"date":"2025-12-09","close":10276.6104},{"date":"2025-12-10","close":10232.7764},{"date":"2025-12-11","close":10325.3154},{"date":"2025-12-12","close":10422.7236},{"date":"2025-12-15","close":10369.1484},{"date":"2025-12-16","close":10320.4453},{"date":"2025-12-17","close":10320.4453},{"date":"2025-12-18","close":10271.7402},{"date":"2025-12-19","close":10276.6123},{"date":"2025-12-22","close":10359.4072},{"date":"2025-12-23","close":10388.6318},{"date":"2025-12-24","close":10242.5186},{"date":"2025-12-26","close":10159.7227},{"date":"2025-12-29","close":10073.7383},{"date":"2025-12-30","close":10054.1963},{"date":"2026-01-02","close":10054.1963},{"date":"2026-01-05","close":10088.3926},{"date":"2026-01-06","close":10127.4785},{"date":"2026-01-07","close":10166.5586},{"date":"2026-01-08","close":10078.6221},{"date":"2026-01-09","close":10303.3525},{"date":"2026-01-12","close":10313.123},{"date":"2026-01-13","close":10361.9775},{"date":"2026-01-14","close":10371.749},{"date":"2026-01-15","close":10430.373},{"date":"2026-01-16","close":10562.2812},{"date":"2026-01-19","close":10441.7715},{"date":"2026-01-20","close":10386.4043},{"date":"2026-01-21","close":10283.8105},{"date":"2026-01-22","close":10532.9668},{"date":"2026-01-23","close":10532.9668},{"date":"2026-01-26","close":10220.2998},{"date":"2026-01-27","close":10298.4668},{"date":"2026-01-28","close":10205.6436},{"date":"2026-01-29","close":10173.3018},{"date":"2026-01-30","close":10217.4043},{"date":"2026-02-02","close":10437.9238},{"date":"2026-02-03","close":10521.2334},{"date":"2026-02-04","close":10535.9346},{"date":"2026-02-05","close":10727.0508},{"date":"2026-02-06","close":10658.4443},{"date":"2026-02-09","close":10859.3613},{"date":"2026-02-10","close":10859.3613},{"date":"2026-02-11","close":10820.1592},{"date":"2026-02-12","close":10766.2549},{"date":"2026-02-13","close":10575.1367},{"date":"2026-02-19","close":10629.042},{"date":"2026-02-20","close":10633.9414},{"date":"2026-02-23","close":10516.3311},{"date":"2026-02-24","close":10472.2266},{"date":"2026-02-25","close":10413.4238},{"date":"2026-02-26","close":10390.8125},{"date":"2026-02-27","close":10395.7285},{"date":"2026-03-03","close":10567.7617},{"date":"2026-03-04","close":10680.8125},{"date":"2026-03-05","close":10685.7266},{"date":"2026-03-06","close":10700.4717},{"date":"2026-03-09","close":10621.8281},{"date":"2026-03-10","close":10577.5908},{"date":"2026-03-11","close":10508.7793},{"date":"2026-03-12","close":10553.0146},{"date":"2026-03-13","close":10641.4902},{"date":"2026-03-16","close":10626.7441},{"date":"2026-03-17","close":10626.7441},{"date":"2026-03-18","close":10734.8789},{"date":"2026-03-19","close":10675.8965},{"date":"2026-03-20","close":10725.0488},{"date":"2026-03-23","close":10662.4688},{"date":"2026-03-24","close":10682.0674},{"date":"2026-03-25","close":10760.4688},{"date":"2026-03-26","close":10907.4697},{"date":"2026-03-27","close":10902.5693},{"date":"2026-03-30","close":10801.3369},{"date":"2026-03-31","close":10943.8486},{"date":"2026-04-01","close":10943.8486},{"date":"2026-04-02","close":10948.7617},{"date":"2026-04-03","close":10975.8262},{"date":"2026-04-06","close":10870.1357},{"date":"2026-04-07","close":10899.6211},{"date":"2026-04-08","close":10992.9912},{"date":"2026-04-09","close":10973.335},{"date":"2026-04-10","close":11037.2178},{"date":"2026-04-13","close":10958.5918},{"date":"2026-04-14","close":11032.3047},{"date":"2026-04-15","close":11037.2178},{"date":"2026-04-16","close":11115.8447},{"date":"2026-04-17","close":11268.1836},{"date":"2026-04-20","close":11228.8711},{"date":"2026-04-21","close":11312.4102},{"date":"2026-04-22","close":11322.2402},{"date":"2026-04-23","close":11346.8105},{"date":"2026-04-24","close":11420.5225},{"date":"2026-04-27","close":11317.3262},{"date":"2026-04-28","close":11420.5225},{"date":"2026-04-29","close":11507.2578},{"date":"2026-04-30","close":11379.125},{"date":"2026-05-04","close":11448.1211},{"date":"2026-05-06","close":11324.916},{"date":"2026-05-07","close":11398.8389},{"date":"2026-05-08","close":11502.3301},{"date":"2026-05-11","close":11671.499},{"date":"2026-05-12","close":11686.3291},{"date":"2026-05-13","close":11760.4814},{"date":"2026-05-14","close":11775.3115},{"date":"2026-05-15","close":11859.3496},{"date":"2026-05-18","close":11641.8389},{"date":"2026-05-19","close":11814.8594},{"date":"2026-05-20","close":11809.916},{"date":"2026-05-21","close":11884.0674},{"date":"2026-05-22","close":12022.4834},{"date":"2026-05-26","close":12066.9756},{"date":"2026-05-27","close":12012.5967},{"date":"2026-05-28","close":11976.9043},{"date":"2026-05-29","close":12041.3496},{"date":"2026-06-01","close":12076.0518},{"date":"2026-06-02","close":11999.1553},{"date":"2026-06-04","close":12078.2266},{"date":"2026-06-05","close":12280.8496},{"date":"2026-06-08","close":12083.1689},{"date":"2026-06-09","close":11939.8525},{"date":"2026-06-10","close":12028.8066},{"date":"2026-06-11","close":12028.8066},{"date":"2026-06-12","close":12093.0537},{"date":"2026-06-15","close":12284.2598},{"date":"2026-06-16","close":12224.7705},{"date":"2026-06-17","close":12204.9414},{"date":"2026-06-18","close":12190.0703},{"date":"2026-06-19","close":12186.9502},{"date":"2026-06-22","close":12239.6436},{"date":"2026-06-23","close":12130.582},{"date":"2026-06-24","close":12234.6855},{"date":"2026-06-25","close":12328.875},{"date":"2026-06-26","close":12206.7188},{"date":"2026-06-29","close":12487.1855},{"date":"2026-06-30","close":12512.04},{"date":"2026-07-01","close":12591.5771},{"date":"2026-07-02","close":12730.7656},{"date":"2026-07-03","close":12463.4209},{"date":"2026-07-06","close":12512.9766},{"date":"2026-07-07","close":12458.4648},{"date":"2026-07-08","close":12304.8408},{"date":"2026-07-09","close":12200.7715},{"date":"2026-07-10","close":12255.2842},{"date":"2026-07-13","close":12260.2393},{"date":"2026-07-14","close":12200.7715},{"date":"2026-07-15","close":12260.2393},{"date":"2026-07-16","close":12314.752},{"date":"2026-07-20","close":12334.5732},{"date":"2026-07-21","close":12265.1953},{"date":"2026-07-22","close":12309.7959},{"date":"2026-07-23","close":12225.5508},{"date":"2026-07-24","close":12012.459},{"date":"2026-07-27","close":12091.749},{"date":"2026-07-28","close":11943.0791},{"date":"2026-07-29","close":11853.8779},{"date":"2026-07-30","close":11669.002},{"date":"2026-07-31","close":11644.1533},{"date":"2026-08-03","close":11519.9092},{"date":"2026-08-04","close":11823.0654},{"date":"2026-08-05","close":12016.8857},{"date":"2026-08-06","close":11902.5811},{"date":"2026-08-07","close":11763.4277},{"date":"2026-08-10","close":11778.3369},{"date":"2026-08-11","close":11738.5791},{"date":"2026-08-12","close":11738.5791},{"date":"2026-08-13","close":11738.5791},{"date":"2026-08-14","close":11877.7324},{"date":"2026-08-18","close":11723.6699},{"date":"2026-08-19","close":11559.668},{"date":"2026-08-20","close":11524.8789},{"date":"2026-08-21","close":11405.6045},{"date":"2026-08-24","close":11355.9072},{"date":"2026-08-25","close":11390.6963},{"date":"2026-08-26","close":11405.6045},{"date":"2026-08-27","close":11405.6045},{"date":"2026-08-28","close":11354.7627},{"date":"2026-08-31","close":11294.9482},{"date":"2026-09-01","close":11245.1025},{"date":"2026-09-02","close":11115.5049},{"date":"2026-09-03","close":11145.4121},{"date":"2026-09-04","close":11160.3662},{"date":"2026-09-07","close":11085.5977},{"date":"2026-09-08","close":11075.6289},{"date":"2026-09-09","close":10975.9385},{"date":"2026-09-10","close":10901.1699},{"date":"2026-09-11","close":10960.9844},{"date":"2026-09-14","close":10885.2199},{"date":"2026-09-15","close":11004.8488},{"date":"2026-09-16","close":11009.8332},{"date":"2026-09-17","close":11044.7248},{"date":"2026-09-18","close":11154.384},{"date":"2026-09-21","close":11154.384},{"date":"2026-09-22","close":10993.8822},{"date":"2026-09-23","close":11023.7894},{"date":"2026-09-28","close":10925.0959},{"date":"2026-09-29","close":10810.0},{"date":"2026-09-30","close":10780.0},{"date":"2026-10-01","close":10795.0},{"date":"2026-10-02","close":10780.0},{"date":"2026-10-06","close":10685.0},{"date":"2026-10-07","close":10655.0},{"date":"2026-10-08","close":10530.0},{"date":"2026-10-12","close":10455.0},{"date":"2026-10-13","close":10545.0},{"date":"2026-10-14","close":10545.0},{"date":"2026-10-15","close":10435.0},{"date":"2026-10-16","close":10440.0},{"date":"2026-10-19","close":10410.0},{"date":"2026-10-20","close":10280.0},{"date":"2026-10-21","close":10420.0},{"date":"2026-10-22","close":10355.0},{"date":"2026-10-23","close":10455.0}],"chart_data":[{"date":"2025-09-23","open":9734,"high":9749,"low":9657,"close":9662,"volume":973512},{"date":"2025-09-24","open":9672,"high":9720,"low":9652,"close":9720,"volume":639074},{"date":"2025-09-25","open":9743,"high":9743,"low":9700,"close":9700,"volume":449485},{"date":"2025-09-26","open":9696,"high":9768,"low":9696,"close":9763,"volume":371598},{"date":"2025-09-29","open":9775,"high":9775,"low":9706,"close":9715,"volume":447652},{"date":"2025-09-30","open":9657,"high":9672,"low":9627,"close":9662,"volume":324657},{"date":"2025-10-01","open":9682,"high":9711,"low":9647,"close":9652,"volume":406030},{"date":"2025-10-02","open":9667,"high":9677,"low":9647,"close":9657,"volume":425295},{"date":"2025-10-10","open":9656,"high":9701,"low":9651,"close":9691,"volume":350965},{"date":"2025-10-13","open":9488,"high":9595,"low":9479,"close":9526,"volume":392947},{"date":"2025-10-14","open":9643,"high":9653,"low":9584,"close":9613,"volume":242425},{"date":"2025-10-15","open":9638,"high":9658,"low":9584,"close":9594,"volume":402348},{"date":"2025-10-16","open":9575,"high":9585,"low":9550,"close":9555,"volume":345575},{"date":"2025-10-17","open":9378,"high":9388,"low":9346,"close":9366,"volume":392597},{"date":"2025-10-20","open":9501,"high":9506,"low":9470,"close":9492,"volume":306618},{"date":"2025-10-21","open":9575,"high":9604,"low":9560,"close":9604,"volume":261756},{"date":"2025-10-22","open":9652,"high":9652,"low":9619,"close":9647,"volume":253171},{"date":"2025-10-23","open":9583,"high":9672,"low":9573,"close":9662,"volume":221072},{"date":"2025-10-24","open":9691,"high":9691,"low":9641,"close":9681,"volume":321969},{"date":"2025-10-27","open":9792,"high":9797,"low":9738,"close":9768,"volume":329493},{"date":"2025-10-28","open":9769,"high":9806,"low":9759,"close":9787,"volume":250694},{"date":"2025-10-29","open":9797,"high":9811,"low":9778,"close":9797,"volume":293680},{"date":"2025-10-30","open":9696,"high":9710,"low":9666,"close":9696,"volume":290091},{"date":"2025-10-31","open":9687,"high":9701,"low":9657,"close":9682,"volume":275255},{"date":"2025-11-03","open":9750,"high":9789,"low":9725,"close":9735,"volume":373358,"rsi_14":57.26,"sma_20":9901.46},{"date":"2025-11-04","open":9735,"high":9780,"low":9725,"close":9730,"volume":332432,"rsi_14":58.22,"sma_20":9904.93},{"date":"2025-11-05","open":9726,"high":9726,"low":9673,"close":9716,"volume":333573,"rsi_14":60.02,"sma_20":9908.15},{"date":"2025-11-06","open":9769,"high":9774,"low":9734,"close":9769,"volume":227438,"rsi_14":79.76,"sma_20":9913.92},{"date":"2025-11-07","open":9627,"high":9788,"low":9627,"close":9774,"volume":180768,"rsi_14":75.45,"sma_20":9918.16},{"date":"2025-11-10","open":9845,"high":9860,"low":9798,"close":9818,"volume":244876,"rsi_14":72.1,"sma_20":9933.24},{"date":"2025-11-11","open":9837,"high":10016,"low":9837,"close":9983,"volume":232645,"rsi_14":77.58,"sma_20":9952.24},{"date":"2025-11-12","open":9983,"high":10119,"low":9983,"close":10099,"volume":204489,"rsi_14":80.79,"sma_20":9978.2},{"date":"2025-11-13","open":10369,"high":10410,"low":10333,"close":10369,"volume":214847,"rsi_14":80.23,"sma_20":10006.2},{"date":"2025-11-14","open":10100,"high":10100,"low":9857,"close":9881,"volume":218494,"rsi_14":56.73,"sma_20":10032.46},{"date":"2025-11-17","open":9881,"high":9944,"low":9862,"close":9934,"volume":220383,"rsi_14":58.44,"sma_20":10055.1},{"date":"2025-11-18","open":9933,"high":10089,"low":9711,"close":9730,"volume":248750,"rsi_14":46.72,"sma_20":10061.64},{"date":"2025-11-19","open":9667,"high":9788,"low":9667,"close":9745,"volume":216810,"rsi_14":52.48,"sma_20":10066.64},{"date":"2025-11-20","open":9823,"high":9895,"low":9823,"close":9876,"volume":214517,"rsi_14":58.96,"sma_20":10077.58},{"date":"2025-11-21","open":9874,"high":9874,"low":9641,"close":9696,"volume":246455,"rsi_14":48.43,"sma_20":10078.35},{"date":"2025-11-24","open":9857,"high":9939,"low":9857,"close":9915,"volume":223827,"rsi_14":56.51,"sma_20":10085.75},{"date":"2025-11-25","open":9963,"high":10006,"low":9958,"close":9987,"volume":190982,"rsi_14":59.26,"sma_20":10095.97},{"date":"2025-11-26","open":10264,"high":10264,"low":10001,"close":10036,"volume":213034,"rsi_14":59.09,"sma_20":10108.18},{"date":"2025-11-27","open":10175,"high":10175,"low":10107,"close":10107,"volume":166205,"rsi_14":60.03,"sma_20":10127.62},{"date":"2025-11-28","open":10121,"high":10155,"low":10077,"close":10155,"volume":168423,"rsi_14":60.91,"sma_20":10151.83},{"date":"2025-12-01","open":10155,"high":10155,"low":10077,"close":10111,"volume":193849,"rsi_14":54.49,"sma_20":10171.07},{"date":"2025-12-02","open":10111,"high":10160,"low":10087,"close":10092,"volume":182055,"rsi_14":49.66,"sma_20":10189.58},{"date":"2025-12-03","open":10160,"high":10160,"low":10092,"close":10155,"volume":179830,"rsi_14":51.97,"sma_20":10212.1},{"date":"2025-12-04","open":10160,"high":10272,"low":10160,"close":10262,"volume":154978,"rsi_14":64.99,"sma_20":10237.3},{"date":"2025-12-05","open":10262,"high":10311,"low":10262,"close":10281,"volume":156996,"rsi_14":64.05,"sma_20":10263.26},{"date":"2025-12-08","open":10281,"high":10335,"low":10262,"close":10291,"volume":156477,"rsi_14":76.85,"sma_20":10287.46},{"date":"2025-12-09","open":10291,"high":10389,"low":10252,"close":10277,"volume":147006,"rsi_14":75.44,"sma_20":10302.49},{"date":"2025-12-10","open":10277,"high":10277,"low":10213,"close":10233,"volume":106114,"rsi_14":68.63,"sma_20":10309.28},{"date":"2025-12-11","open":10316,"high":10374,"low":10316,"close":10325,"volume":122664,"rsi_14":86.01,"sma_20":10320.83},{"date":"2025-12-12","open":10374,"high":10432,"low":10369,"close":10423,"volume":115387,"rsi_14":83.79,"sma_20":10348.62},{"date":"2025-12-15","open":10418,"high":10418,"low":10350,"close":10369,"volume":203225,"rsi_14":76.01,"sma_20":10370.95},{"date":"2025-12-16","open":10296,"high":10325,"low":10267,"close":10320,"volume":183998,"rsi_14":69.35,"sma_20":10401.2},{"date":"2025-12-17","open":10296,"high":10345,"low":10286,"close":10320,"volume":188705,"rsi_14":67.61,"sma_20":10430.68},{"date":"2025-12-18","open":10281,"high":10281,"low":10228,"close":10272,"volume":180806,"rsi_14":58.82,"sma_20":10450.98},{"date":"2025-12-19","open":10272,"high":10301,"low":10262,"close":10277,"volume":177938,"rsi_14":63.28,"sma_20":10480.67},{"date":"2025-12-22","open":10350,"high":10369,"low":10320,"close":10359,"volume":136117,"rsi_14":69.5,"sma_20":10503.47,"sma_60":10161.21},{"date":"2025-12-23","open":10359,"high":10408,"low":10320,"close":10389,"volume":201876,"rsi_14":67.91,"sma_20":10523.98,"sma_60":10173.62},{"date":"2025-12-24","open":10423,"high":10423,"low":10233,"close":10243,"volume":187941,"rsi_14":48.59,"sma_20":10534.5,"sma_60":10182.54},{"date":"2025-12-26","open":10418,"high":10418,"low":10126,"close":10160,"volume":161042,"rsi_14":41.94,"sma_20":10538.75,"sma_60":10190.35},{"date":"2025-12-29","open":10191,"high":10191,"low":10074,"close":10074,"volume":175003,"rsi_14":35.59,"sma_20":10533.0,"sma_60":10195.09},{"date":"2025-12-30","open":10074,"high":10084,"low":10035,"close":10054,"volume":154986,"rsi_14":35.39,"sma_20":10528.5,"sma_60":10200.34},{"date":"2026-01-02","open":10020,"high":10059,"low":10000,"close":10054,"volume":41703,"rsi_14":37.28,"sma_20":10525.0,"sma_60":10206.5},{"date":"2026-01-05","open":10054,"high":10108,"low":9971,"close":10088,"volume":49051,"rsi_14":32.48,"sma_20":10520.0,"sma_60":10213.42},{"date":"2026-01-06","open":10108,"high":10157,"low":10108,"close":10127,"volume":28835,"rsi_14":26.9,"sma_20":10511.5,"sma_60":10220.91},{"date":"2026-01-07","open":10137,"high":10176,"low":10137,"close":10167,"volume":27680,"rsi_14":33.1,"sma_20":10504.0,"sma_60":10228.47},{"date":"2026-01-08","open":10118,"high":10118,"low":10069,"close":10079,"volume":30105,"rsi_14":31.33,"sma_20":10491.5,"sma_60":10237.4},{"date":"2026-01-09","open":10259,"high":10318,"low":10254,"close":10303,"volume":44606,"rsi_14":47.45,"sma_20":10491.25,"sma_60":10248.66},{"date":"2026-01-12","open":10303,"high":10333,"low":10269,"close":10313,"volume":37833,"rsi_14":50.53,"sma_20":10493.75,"sma_60":10260.41},{"date":"2026-01-13","open":10318,"high":10367,"low":10303,"close":10362,"volume":20922,"rsi_14":52.79,"sma_20":10494.0,"sma_60":10273.68},{"date":"2026-01-14","open":10362,"high":10416,"low":10333,"close":10372,"volume":34864,"rsi_14":48.9,"sma_20":10489.75,"sma_60":10290.28},{"date":"2026-01-15","open":10425,"high":10435,"low":10362,"close":10430,"volume":22838,"rsi_14":50.53,"sma_20":10491.25,"sma_60":10305.76},{"date":"2026-01-16","open":10445,"high":10567,"low":10445,"close":10562,"volume":23402,"rsi_14":65.95,"sma_20":10502.0,"sma_60":10321.61},{"date":"2026-01-19","open":10481,"high":10481,"low":10388,"close":10442,"volume":32665,"rsi_14":61.31,"sma_20":10505.0,"sma_60":10334.11},{"date":"2026-01-20","open":10455,"high":10557,"low":10298,"close":10386,"volume":19213,"rsi_14":67.78,"sma_20":10509.25,"sma_60":10345.94},{"date":"2026-01-21","open":10382,"high":10382,"low":10269,"close":10284,"volume":37365,"rsi_14":61.93,"sma_20":10508.0,"sma_60":10355.67},{"date":"2026-01-22","open":10455,"high":10548,"low":10455,"close":10533,"volume":29154,"rsi_14":69.76,"sma_20":10515.25,"sma_60":10368.16},{"date":"2026-01-23","open":10533,"high":10557,"low":10455,"close":10533,"volume":24736,"rsi_14":68.88,"sma_20":10521.0,"sma_60":10380.32},{"date":"2026-01-26","open":10215,"high":10533,"low":10201,"close":10220,"volume":58703,"rsi_14":53.2,"sma_20":10518.25,"sma_60":10386.98},{"date":"2026-01-27","open":10264,"high":10338,"low":10264,"close":10298,"volume":46734,"rsi_14":54.43,"sma_20":10523.75,"sma_60":10396.71},{"date":"2026-01-28","open":10284,"high":10284,"low":10191,"close":10206,"volume":42097,"rsi_14":54.25,"sma_20":10530.5,"sma_60":10405.11},{"date":"2026-01-29","open":10203,"high":10203,"low":10119,"close":10173,"volume":40187,"rsi_14":43.96,"sma_20":10535.0,"sma_60":10411.52},{"date":"2026-01-30","open":10173,"high":10257,"low":10163,"close":10217,"volume":38020,"rsi_14":45.36,"sma_20":10541.75,"sma_60":10418.78},{"date":"2026-02-02","open":10428,"high":10487,"low":10404,"close":10438,"volume":72102,"rsi_14":51.43,"sma_20":10558.0,"sma_60":10430.03},{"date":"2026-02-03","open":10507,"high":10560,"low":10487,"close":10521,"volume":34404,"rsi_14":53.64,"sma_20":10576.5,"sma_60":10441.77},{"date":"2026-02-04","open":10551,"high":10556,"low":10526,"close":10536,"volume":16506,"rsi_14":52.34,"sma_20":10593.75,"sma_60":10453.67},{"date":"2026-02-05","open":10678,"high":10727,"low":10668,"close":10727,"volume":40906,"rsi_14":54.05,"sma_20":10625.25,"sma_60":10468.07},{"date":"2026-02-06","open":10663,"high":10663,"low":10605,"close":10658,"volume":23079,"rsi_14":56.96,"sma_20":10641.75,"sma_60":10478.5},{"date":"2026-02-09","open":10859,"high":10879,"low":10825,"close":10859,"volume":17849,"rsi_14":62.78,"sma_20":10668.0,"sma_60":10490.34},{"date":"2026-02-10","open":10903,"high":10908,"low":10781,"close":10859,"volume":31572,"rsi_14":66.77,"sma_20":10691.75,"sma_60":10502.19},{"date":"2026-02-11","open":10791,"high":10884,"low":10791,"close":10820,"volume":16567,"rsi_14":59.03,"sma_20":10713.0,"sma_60":10517.12},{"date":"2026-02-12","open":10810,"high":10810,"low":10727,"close":10766,"volume":15851,"rsi_14":56.86,"sma_20":10728.5,"sma_60":10530.23},{"date":"2026-02-13","open":10585,"high":10595,"low":10526,"close":10575,"volume":28213,"rsi_14":62.04,"sma_20":10727.5,"sma_60":10543.57},{"date":"2026-02-19","open":10585,"high":10663,"low":10585,"close":10629,"volume":20737,"rsi_14":61.34,"sma_20":10737.0,"sma_60":10557.56},{"date":"2026-02-20","open":10629,"high":10639,"low":10585,"close":10634,"volume":12666,"rsi_14":66.14,"sma_20":10748.0,"sma_60":10569.41},{"date":"2026-02-23","open":10634,"high":10634,"low":10511,"close":10516,"volume":27466,"rsi_14":63.36,"sma_20":10758.25,"sma_60":10582.31},{"date":"2026-02-24","open":10394,"high":10507,"low":10394,"close":10472,"volume":18943,"rsi_14":59.92,"sma_20":10753.5,"sma_60":10590.74},{"date":"2026-02-25","open":10497,"high":10507,"low":10404,"close":10413,"volume":27184,"rsi_14":48.91,"sma_20":10745.75,"sma_60":10596.91},{"date":"2026-02-26","open":10440,"high":10440,"low":10337,"close":10391,"volume":31200,"rsi_14":42.6,"sma_20":10751.25,"sma_60":10601.33},{"date":"2026-02-27","open":10391,"high":10420,"low":10332,"close":10396,"volume":27665,"rsi_14":42.08,"sma_20":10753.0,"sma_60":10605.17},{"date":"2026-03-03","open":10543,"high":10616,"low":10513,"close":10568,"volume":67899,"rsi_14":45.78,"sma_20":10773.01,"sma_60":10612.17},{"date":"2026-03-04","open":10636,"high":10788,"low":10626,"close":10681,"volume":62922,"rsi_14":53.5,"sma_20":10802.05,"sma_60":10621.85},{"date":"2026-03-05","open":10753,"high":10753,"low":10582,"close":10686,"volume":42552,"rsi_14":44.44,"sma_20":10829.09,"sma_60":10631.95},{"date":"2026-03-06","open":10658,"high":10765,"low":10653,"close":10700,"volume":10030,"rsi_14":45.15,"sma_20":10845.55,"sma_60":10641.18},{"date":"2026-03-09","open":10622,"high":10704,"low":10489,"close":10622,"volume":58750,"rsi_14":43.49,"sma_20":10853.77,"sma_60":10647.26},{"date":"2026-03-10","open":10621,"high":10656,"low":10524,"close":10578,"volume":12483,"rsi_14":43.89,"sma_20":10859.0,"sma_60":10652.25},{"date":"2026-03-11","open":10577,"high":10611,"low":10504,"close":10509,"volume":22127,"rsi_14":49.68,"sma_20":10850.94,"sma_60":10655.9},{"date":"2026-03-12","open":10616,"high":10616,"low":10525,"close":10553,"volume":16797,"rsi_14":49.2,"sma_20":10848.69,"sma_60":10660.56},{"date":"2026-03-13","open":10549,"high":10656,"low":10549,"close":10641,"volume":15396,"rsi_14":53.42,"sma_20":10840.68,"sma_60":10667.48},{"date":"2026-03-16","open":10617,"high":10652,"low":10588,"close":10627,"volume":14979,"rsi_14":59.53,"sma_20":10831.91,"sma_60":10672.55},{"date":"2026-03-17","open":10627,"high":10632,"low":10549,"close":10627,"volume":19885,"rsi_14":62.61,"sma_20":10825.14,"sma_60":10675.96},{"date":"2026-03-18","open":10627,"high":10735,"low":10622,"close":10735,"volume":39737,"rsi_14":71.17,"sma_20":10826.63,"sma_60":10682.13},{"date":"2026-03-19","open":10724,"high":10729,"low":10676,"close":10676,"volume":15765,"rsi_14":70.84,"sma_20":10834.91,"sma_60":10688.14},{"date":"2026-03-20","open":10725,"high":10730,"low":10657,"close":10725,"volume":21032,"rsi_14":72.17,"sma_20":10842.9,"sma_60":10694.97},{"date":"2026-03-23","open":10687,"high":10687,"low":10595,"close":10662,"volume":20598,"rsi_14":58.82,"sma_20":10849.1,"sma_60":10702.12},{"date":"2026-03-24","open":10624,"high":10732,"low":10624,"close":10682,"volume":13402,"rsi_14":52.66,"sma_20":10862.32,"sma_60":10709.52},{"date":"2026-03-25","open":10779,"high":10834,"low":10701,"close":10760,"volume":37919,"rsi_14":57.76,"sma_20":10881.88,"sma_60":10716.88,"sma_120":10439.04},{"date":"2026-03-26","open":10766,"high":10922,"low":10766,"close":10907,"volume":15502,"rsi_14":64.62,"sma_20":10912.01,"sma_60":10726.25,"sma_120":10449.93},{"date":"2026-03-27","open":10907,"high":10921,"low":10838,"close":10903,"volume":30491,"rsi_14":70.94,"sma_20":10944.68,"sma_60":10738.06,"sma_120":10460.3},{"date":"2026-03-30","open":10836,"high":10841,"low":10718,"close":10801,"volume":13563,"rsi_14":65.65,"sma_20":10971.73,"sma_60":10749.49,"sma_120":10469.92},{"date":"2026-03-31","open":10800,"high":10979,"low":10800,"close":10944,"volume":33082,"rsi_14":76.29,"sma_20":10992.68,"sma_60":10765.4,"sma_120":10480.24},{"date":"2026-04-01","open":11037,"high":11041,"low":10944,"close":10944,"volume":24270,"rsi_14":75.03,"sma_20":11007.85,"sma_60":10781.63,"sma_120":10490.99},{"date":"2026-04-02","open":11037,"high":11037,"low":10825,"close":10949,"volume":11662,"rsi_14":72.32,"sma_20":11023.03,"sma_60":10797.96,"sma_120":10502.23},{"date":"2026-04-03","open":11026,"high":11026,"low":10896,"close":10976,"volume":12545,"rsi_14":70.04,"sma_20":11035.49,"sma_60":10813.01,"sma_120":10513.22},{"date":"2026-04-06","open":10910,"high":10920,"low":10865,"close":10870,"volume":8937,"rsi_14":53.37,"sma_20":11039.32,"sma_60":10823.2,"sma_120":10522.05},{"date":"2026-04-07","open":10890,"high":10988,"low":10885,"close":10900,"volume":11483,"rsi_14":49.55,"sma_20":11046.9,"sma_60":10833.21,"sma_120":10530.84},{"date":"2026-04-08","open":11033,"high":11033,"low":10826,"close":10993,"volume":22732,"rsi_14":57.11,"sma_20":11062.7,"sma_60":10846.3,"sma_120":10541.85},{"date":"2026-04-09","open":10992,"high":11007,"low":10879,"close":10973,"volume":3702,"rsi_14":53.87,"sma_20":11075.25,"sma_60":10855.23,"sma_120":10551.95},{"date":"2026-04-10","open":11037,"high":11056,"low":10998,"close":11037,"volume":12108,"rsi_14":58.39,"sma_20":11086.51,"sma_60":10865.06,"sma_120":10562.74},{"date":"2026-04-13","open":11022,"high":11037,"low":10924,"close":10959,"volume":8315,"rsi_14":53.32,"sma_20":11094.58,"sma_60":10872.75,"sma_120":10573.21},{"date":"2026-04-14","open":10949,"high":11056,"low":10949,"close":11032,"volume":8443,"rsi_14":52.98,"sma_20":11106.36,"sma_60":10881.5,"sma_120":10585.89},{"date":"2026-04-15","open":11096,"high":11096,"low":10988,"close":11037,"volume":21177,"rsi_14":45.53,"sma_20":11112.86,"sma_60":10889.33,"sma_120":10597.55},{"date":"2026-04-16","open":11061,"high":11175,"low":11061,"close":11116,"volume":10201,"rsi_14":50.03,"sma_20":11126.28,"sma_60":10896.23,"sma_120":10608.92},{"date":"2026-04-17","open":11278,"high":11278,"low":11170,"close":11268,"volume":11674,"rsi_14":62.54,"sma_20":11144.95,"sma_60":10908.28,"sma_120":10621.2},{"date":"2026-04-20","open":11268,"high":11268,"low":11165,"close":11229,"volume":13063,"rsi_14":53.94,"sma_20":11163.14,"sma_60":10920.08,"sma_120":10633.01},{"date":"2026-04-21","open":11278,"high":11332,"low":11228,"close":11312,"volume":9361,"rsi_14":57.77,"sma_20":11184.57,"sma_60":10935.05,"sma_120":10645.36},{"date":"2026-04-22","open":11367,"high":11367,"low":11213,"close":11322,"volume":11113,"rsi_14":57.97,"sma_20":11202.41,"sma_60":10945.93,"sma_120":10657.04},{"date":"2026-04-23","open":11332,"high":11377,"low":11317,"close":11347,"volume":9206,"rsi_14":61.36,"sma_20":11213.94,"sma_60":10957.23,"sma_120":10668.78},{"date":"2026-04-24","open":11411,"high":11444,"low":11377,"close":11421,"volume":12263,"rsi_14":83.41,"sma_20":11229.37,"sma_60":10975.1,"sma_120":10681.04},{"date":"2026-04-27","open":11415,"high":11415,"low":11288,"close":11317,"volume":20845,"rsi_14":73.29,"sma_20":11244.97,"sma_60":10989.9,"sma_120":10693.3},{"date":"2026-04-28","open":11372,"high":11504,"low":11372,"close":11421,"volume":15558,"rsi_14":73.58,"sma_20":11258.35,"sma_60":11008.01,"sma_120":10706.56},{"date":"2026-04-29","open":11502,"high":11507,"low":11438,"close":11507,"volume":8600,"rsi_14":77.29,"sma_20":11275.99,"sma_60":11028.63,"sma_120":10720.08},{"date":"2026-04-30","open":11452,"high":11467,"low":11305,"close":11379,"volume":27138,"rsi_14":66.38,"sma_20":11286.92,"sma_60":11046.35,"sma_120":10732.56},{"date":"2026-05-04","open":11380,"high":11552,"low":11375,"close":11448,"volume":19355,"rsi_14":73.67,"sma_20":11303.35,"sma_60":11061.46,"sma_120":10745.75},{"date":"2026-05-06","open":11423,"high":11423,"low":10842,"close":11325,"volume":26642,"rsi_14":63.48,"sma_20":11326.2,"sma_60":11073.1,"sma_120":10757.43},{"date":"2026-05-07","open":11321,"high":11434,"low":11321,"close":11399,"volume":17550,"rsi_14":65.66,"sma_20":11351.25,"sma_60":11085.71,"sma_120":10769.69},{"date":"2026-05-08","open":11423,"high":11502,"low":11393,"close":11502,"volume":10275,"rsi_14":66.41,"sma_20":11376.85,"sma_60":11096.83,"sma_120":10782.45},{"date":"2026-05-11","open":11538,"high":11686,"low":11508,"close":11671,"volume":21007,"rsi_14":65.83,"sma_20":11410.1,"sma_60":11111.35,"sma_120":10794.92},{"date":"2026-05-12","open":11671,"high":11711,"low":11528,"close":11686,"volume":22847,"rsi_14":68.6,"sma_20":11440.9,"sma_60":11122.7,"sma_120":10806.52},{"date":"2026-05-13","open":11686,"high":11830,"low":11676,"close":11760,"volume":27115,"rsi_14":68.32,"sma_20":11479.4,"sma_60":11135.3,"sma_120":10818.75},{"date":"2026-05-14","open":11830,"high":11830,"low":11765,"close":11775,"volume":23640,"rsi_14":68.46,"sma_20":11514.95,"sma_60":11148.81,"sma_120":10832.97},{"date":"2026-05-15","open":11801,"high":11879,"low":11801,"close":11859,"volume":21343,"rsi_14":70.03,"sma_20":11554.45,"sma_60":11164.65,"sma_120":10847.44},{"date":"2026-05-18","open":11756,"high":11761,"low":11617,"close":11642,"volume":17481,"rsi_14":56.89,"sma_20":11579.05,"sma_60":11180.08,"sma_120":10861.82},{"date":"2026-05-19","open":11641,"high":11815,"low":11641,"close":11815,"volume":7113,"rsi_14":66.45,"sma_20":11604.7,"sma_60":11197.51,"sma_120":10877.54},{"date":"2026-05-20","open":11908,"high":11917,"low":11805,"close":11810,"volume":22009,"rsi_14":63.53,"sma_20":11632.1,"sma_60":11214.78,"sma_120":10892.1},{"date":"2026-05-21","open":11810,"high":11888,"low":11785,"close":11884,"volume":16842,"rsi_14":63.22,"sma_20":11658.95,"sma_60":11235.28,"sma_120":10908.79},{"date":"2026-05-22","open":11885,"high":12022,"low":11870,"close":12022,"volume":11059,"rsi_14":73.37,"sma_20":11692.25,"sma_60":11258.85,"sma_120":10924.79},{"date":"2026-05-26","open":12187,"high":12187,"low":12052,"close":12067,"volume":14598,"rsi_14":72.88,"sma_20":11726.55,"sma_60":11284.16,"sma_120":10940.54},{"date":"2026-05-27","open":12131,"high":12131,"low":12003,"close":12013,"volume":13334,"rsi_14":77.08,"sma_20":11754.45,"sma_60":11309.5,"sma_120":10955.42},{"date":"2026-05-28","open":12057,"high":12096,"low":11957,"close":11977,"volume":20330,"rsi_14":73.03,"sma_20":11785.55,"sma_60":11334.08,"sma_120":10969.62},{"date":"2026-05-29","open":11977,"high":12086,"low":11977,"close":12041,"volume":9807,"rsi_14":72.08,"sma_20":11814.7,"sma_60":11355.24,"sma_120":10983.71},{"date":"2026-06-01","open":12156,"high":12156,"low":12016,"close":12076,"volume":18042,"rsi_14":69.42,"sma_20":11841.35,"sma_60":11375.06,"sma_120":10998.46},{"date":"2026-06-02","open":12034,"high":12034,"low":11959,"close":11999,"volume":19772,"rsi_14":66.38,"sma_20":11872.45,"sma_60":11394.13,"sma_120":11013.04},{"date":"2026-06-04","open":12073,"high":12113,"low":12023,"close":12078,"volume":17742,"rsi_14":66.54,"sma_20":11904.1,"sma_60":11414.31,"sma_120":11027.75},{"date":"2026-06-05","open":12163,"high":12331,"low":12139,"close":12281,"volume":10677,"rsi_14":71.56,"sma_20":11952.15,"sma_60":11439.22,"sma_120":11043.24},{"date":"2026-06-08","open":12133,"high":12249,"low":12068,"close":12083,"volume":28477,"rsi_14":59.46,"sma_20":11986.55,"sma_60":11461.57,"sma_120":11056.91},{"date":"2026-06-09","open":12084,"high":12084,"low":11910,"close":11940,"volume":17802,"rsi_14":62.85,"sma_20":12008.45,"sma_60":11482.67,"sma_120":11069.28},{"date":"2026-06-10","open":11944,"high":12059,"low":11934,"close":12029,"volume":11357,"rsi_14":60.25,"sma_20":12028.15,"sma_60":11504.5,"sma_120":11082.53},{"date":"2026-06-11","open":11999,"high":12039,"low":11919,"close":12029,"volume":17133,"rsi_14":60.5,"sma_20":12047.1,"sma_60":11524.84,"sma_120":11096.16},{"date":"2026-06-12","open":12167,"high":12202,"low":12053,"close":12093,"volume":7287,"rsi_14":60.2,"sma_20":12065.55,"sma_60":11546.51,"sma_120":11109.53},{"date":"2026-06-15","open":12147,"high":12304,"low":12132,"close":12284,"volume":13084,"rsi_14":60.69,"sma_20":12090.95,"sma_60":11570.75,"sma_120":11123.36},{"date":"2026-06-16","open":12283,"high":12283,"low":12196,"close":12225,"volume":16534,"rsi_14":56.34,"sma_20":12109.2,"sma_60":11592.17,"sma_120":11137.15},{"date":"2026-06-17","open":12071,"high":12283,"low":12051,"close":12205,"volume":29287,"rsi_14":57.94,"sma_20":12137.4,"sma_60":11614.24,"sma_120":11151.19},{"date":"2026-06-18","open":12204,"high":12219,"low":11995,"close":12190,"volume":11297,"rsi_14":59.18,"sma_20":12156.1,"sma_60":11635.25,"sma_120":11165.11},{"date":"2026-06-19","open":12108,"high":12270,"low":12088,"close":12187,"volume":12313,"rsi_14":58.11,"sma_20":12176.8,"sma_60":11657.35,"sma_120":11179.73},{"date":"2026-06-22","open":12220,"high":12240,"low":12066,"close":12240,"volume":16051,"rsi_14":57.36,"sma_20":12194.55,"sma_60":11679.36,"sma_120":11194.44},{"date":"2026-06-23","open":12191,"high":12357,"low":11699,"close":12131,"volume":19480,"rsi_14":53.99,"sma_20":12199.85,"sma_60":11698.17,"sma_120":11207.52},{"date":"2026-06-24","open":12136,"high":12308,"low":12136,"close":12235,"volume":13339,"rsi_14":54.93,"sma_20":12208.15,"sma_60":11716.21,"sma_120":11221.23},{"date":"2026-06-25","open":12384,"high":12384,"low":12231,"close":12329,"volume":13809,"rsi_14":50.45,"sma_20":12223.85,"sma_60":11735.89,"sma_120":11236.97},{"date":"2026-06-26","open":12289,"high":12364,"low":12162,"close":12207,"volume":32030,"rsi_14":56.31,"sma_20":12237.35,"sma_60":11755.96,"sma_120":11252.72},{"date":"2026-06-29","open":12327,"high":12497,"low":12307,"close":12487,"volume":14740,"rsi_14":73.48,"sma_20":12259.6,"sma_60":11777.55,"sma_120":11271.47},{"date":"2026-06-30","open":12487,"high":12532,"low":12427,"close":12512,"volume":9710,"rsi_14":71.79,"sma_20":12281.35,"sma_60":11799.56,"sma_120":11290.6},{"date":"2026-07-01","open":12672,"high":12672,"low":12453,"close":12592,"volume":11877,"rsi_14":73.84,"sma_20":12309.1,"sma_60":11822.82,"sma_120":11310.39},{"date":"2026-07-02","open":12553,"high":12791,"low":12553,"close":12731,"volume":15250,"rsi_14":75.51,"sma_20":12339.85,"sma_60":11849.1,"sma_120":11331.06},{"date":"2026-07-03","open":12656,"high":12671,"low":12424,"close":12463,"volume":22803,"rsi_14":58.63,"sma_20":12348.9,"sma_60":11875.75,"sma_120":11349.47},{"date":"2026-07-06","open":12458,"high":12562,"low":12364,"close":12513,"volume":7513,"rsi_14":63.07,"sma_20":12370.4,"sma_60":11902.73,"sma_120":11367.97},{"date":"2026-07-07","open":12513,"high":12518,"low":12419,"close":12458,"volume":6817,"rsi_14":61.35,"sma_20":12396.4,"sma_60":11927.23,"sma_120":11386.77},{"date":"2026-07-08","open":12459,"high":12484,"low":12270,"close":12305,"volume":9576,"rsi_14":55.29,"sma_20":12410.15,"sma_60":11949.47,"sma_120":11402.35},{"date":"2026-07-09","open":12231,"high":12231,"low":12077,"close":12201,"volume":13190,"rsi_14":50.34,"sma_20":12418.65,"sma_60":11968.88,"sma_120":11416.97},{"date":"2026-07-10","open":12201,"high":12370,"low":12201,"close":12255,"volume":8106,"rsi_14":51.64,"sma_20":12426.65,"sma_60":11990.53,"sma_120":11431.64},{"date":"2026-07-13","open":12385,"high":12400,"low":12246,"close":12260,"volume":13618,"rsi_14":55.8,"sma_20":12427.2,"sma_60":12011.03,"sma_120":11446.27},{"date":"2026-07-14","open":12137,"high":12295,"low":12122,"close":12201,"volume":9777,"rsi_14":50.0,"sma_20":12427.7,"sma_60":12030.45,"sma_120":11459.89},{"date":"2026-07-15","open":12191,"high":12310,"low":12162,"close":12260,"volume":7954,"rsi_14":48.74,"sma_20":12432.2,"sma_60":12049.55,"sma_120":11472.89},{"date":"2026-07-16","open":12260,"high":12370,"low":12255,"close":12315,"volume":7577,"rsi_14":53.99,"sma_20":12440.2,"sma_60":12067.0,"sma_120":11487.64},{"date":"2026-07-20","open":12320,"high":12390,"low":12315,"close":12335,"volume":13790,"rsi_14":44.75,"sma_20":12447.45,"sma_60":12085.45,"sma_120":11502.77},{"date":"2026-07-21","open":12147,"high":12315,"low":12147,"close":12265,"volume":6473,"rsi_14":40.79,"sma_20":12450.45,"sma_60":12101.32,"sma_120":11518.18},{"date":"2026-07-22","open":12360,"high":12360,"low":12246,"close":12310,"volume":9300,"rsi_14":38.91,"sma_20":12461.2,"sma_60":12117.77,"sma_120":11531.85},{"date":"2026-07-23","open":12309,"high":12314,"low":12221,"close":12226,"volume":8377,"rsi_14":27.62,"sma_20":12462.45,"sma_60":12132.38,"sma_120":11544.81},{"date":"2026-07-24","open":12116,"high":12116,"low":11928,"close":12012,"volume":11225,"rsi_14":28.02,"sma_20":12448.25,"sma_60":12142.18,"sma_120":11558.64},{"date":"2026-07-27","open":12057,"high":12142,"low":11965,"close":12092,"volume":35488,"rsi_14":30.05,"sma_20":12442.25,"sma_60":12155.05,"sma_120":11572.47},{"date":"2026-07-28","open":12043,"high":12052,"low":11863,"close":11943,"volume":21173,"rsi_14":27.59,"sma_20":12416.75,"sma_60":12163.68,"sma_120":11585.85},{"date":"2026-07-29","open":11948,"high":12033,"low":11819,"close":11854,"volume":29893,"rsi_14":28.44,"sma_20":12384.0,"sma_60":12168.9,"sma_120":11598.77},{"date":"2026-07-30","open":11778,"high":11778,"low":11614,"close":11669,"volume":43078,"rsi_14":26.45,"sma_20":12337.75,"sma_60":12173.1,"sma_120":11609.72},{"date":"2026-07-31","open":11669,"high":11713,"low":11579,"close":11644,"volume":26058,"rsi_14":22.46,"sma_20":12283.25,"sma_60":12175.73,"sma_120":11618.6},{"date":"2026-08-03","open":11684,"high":11684,"low":11515,"close":11520,"volume":14463,"rsi_14":20.0,"sma_20":12234.0,"sma_60":12178.35,"sma_120":11625.72},{"date":"2026-08-04","open":11665,"high":11823,"low":11665,"close":11823,"volume":39217,"rsi_14":36.57,"sma_20":12197.5,"sma_60":12184.82,"sma_120":11635.27},{"date":"2026-08-05","open":11937,"high":12051,"low":11937,"close":12017,"volume":15516,"rsi_14":41.67,"sma_20":12173.5,"sma_60":12192.78,"sma_120":11644.81},{"date":"2026-08-06","open":12028,"high":12028,"low":11808,"close":11903,"volume":26539,"rsi_14":37.07,"sma_20":12151.5,"sma_60":12196.6,"sma_120":11653.97},{"date":"2026-08-07","open":11837,"high":11847,"low":11758,"close":11763,"volume":16412,"rsi_14":33.6,"sma_20":12127.75,"sma_60":12197.83,"sma_120":11660.27},{"date":"2026-08-10","open":11927,"high":11932,"low":11688,"close":11778,"volume":15806,"rsi_14":36.1,"sma_20":12084.65,"sma_60":12171.5,"sma_120":11652.65},{"date":"2026-08-11","open":11759,"high":11774,"low":11680,"close":11739,"volume":7384,"rsi_14":33.65,"sma_20":12058.25,"sma_60":12171.32,"sma_120":11659.07},{"date":"2026-08-12","open":11670,"high":11749,"low":11670,"close":11739,"volume":7336,"rsi_14":35.33,"sma_20":12034.8,"sma_60":12169.73,"sma_120":11665.94},{"date":"2026-08-13","open":11779,"high":11779,"low":11670,"close":11739,"volume":18991,"rsi_14":40.5,"sma_20":12008.4,"sma_60":12171.8,"sma_120":11674.44},{"date":"2026-08-14","open":11833,"high":11918,"low":11833,"close":11878,"volume":17016,"rsi_14":42.84,"sma_20":11986.25,"sma_60":12173.28,"sma_120":11683.65},{"date":"2026-08-18","open":11729,"high":11793,"low":11670,"close":11724,"volume":11926,"rsi_14":42.7,"sma_20":11955.35,"sma_60":12172.27,"sma_120":11691.52},{"date":"2026-08-19","open":11709,"high":11709,"low":11515,"close":11560,"volume":10510,"rsi_14":40.68,"sma_20":11919.7,"sma_60":12167.27,"sma_120":11699.02},{"date":"2026-08-20","open":11540,"high":11550,"low":11470,"close":11525,"volume":9447,"rsi_14":45.02,"sma_20":11880.05,"sma_60":12159.38,"sma_120":11706.61},{"date":"2026-08-21","open":11455,"high":11455,"low":11331,"close":11406,"volume":6751,"rsi_14":42.26,"sma_20":11838.6,"sma_60":12148.75,"sma_120":11713.69},{"date":"2026-08-24","open":11460,"high":11460,"low":11302,"close":11356,"volume":8286,"rsi_14":44.41,"sma_20":11805.4,"sma_60":12138.18,"sma_120":11720.82},{"date":"2026-08-25","open":11356,"high":11406,"low":11307,"close":11391,"volume":3195,"rsi_14":31.95,"sma_20":11769.95,"sma_60":12128.87,"sma_120":11728.19},{"date":"2026-08-26","open":11401,"high":11430,"low":11331,"close":11406,"volume":5530,"rsi_14":20.0,"sma_20":11742.75,"sma_60":12118.72,"sma_120":11733.44},{"date":"2026-08-27","open":11406,"high":11440,"low":11366,"close":11406,"volume":5957,"rsi_14":22.53,"sma_20":11720.0,"sma_60":12107.98,"sma_120":11737.72},{"date":"2026-08-28","open":11435,"high":11440,"low":11335,"close":11355,"volume":3185,"rsi_14":23.98,"sma_20":11702.5,"sma_60":12096.5,"sma_120":11741.26},{"date":"2026-08-31","open":11265,"high":11379,"low":11265,"close":11295,"volume":3774,"rsi_14":21.8,"sma_20":11655.4,"sma_60":12051.62,"sma_120":11727.85},{"date":"2026-09-01","open":11245,"high":11260,"low":11195,"close":11245,"volume":4448,"rsi_14":21.55,"sma_20":11641.45,"sma_60":12034.13,"sma_120":11731.02},{"date":"2026-09-02","open":11086,"high":11200,"low":11086,"close":11116,"volume":8108,"rsi_14":18.77,"sma_20":11605.8,"sma_60":12017.77,"sma_120":11733.48},{"date":"2026-09-03","open":11220,"high":11230,"low":11145,"close":11145,"volume":2137,"rsi_14":21.12,"sma_20":11561.9,"sma_60":12004.32,"sma_120":11736.78},{"date":"2026-09-04","open":11265,"high":11265,"low":11145,"close":11160,"volume":7264,"rsi_14":10.41,"sma_20":11524.5,"sma_60":11989.62,"sma_120":11739.83},{"date":"2026-09-07","open":11345,"high":11345,"low":11031,"close":11086,"volume":13959,"rsi_14":11.39,"sma_20":11490.3,"sma_60":11973.67,"sma_120":11741.49},{"date":"2026-09-08","open":11101,"high":11176,"low":10996,"close":11076,"volume":21956,"rsi_14":13.99,"sma_20":11454.85,"sma_60":11956.47,"sma_120":11743.21},{"date":"2026-09-09","open":10996,"high":11061,"low":10961,"close":10976,"volume":8246,"rsi_14":12.77,"sma_20":11416.4,"sma_60":11935.07,"sma_120":11744.08},{"date":"2026-09-10","open":10985,"high":10985,"low":10851,"close":10901,"volume":6479,"rsi_14":13.57,"sma_20":11374.2,"sma_60":11913.38,"sma_120":11743.42},{"date":"2026-09-11","open":10902,"high":10981,"low":10877,"close":10961,"volume":12586,"rsi_14":21.83,"sma_20":11335.0,"sma_60":11893.03,"sma_120":11743.75},{"date":"2026-09-14","open":10885,"high":10930,"low":10846,"close":10885,"volume":9644,"rsi_14":16.67,"sma_20":11286.6,"sma_60":11872.17,"sma_120":11743.29},{"date":"2026-09-15","open":10930,"high":11005,"low":10915,"close":11005,"volume":10179,"rsi_14":27.27,"sma_20":11251.9,"sma_60":11852.73,"sma_120":11744.09},{"date":"2026-09-16","open":11034,"high":11109,"low":10985,"close":11010,"volume":5650,"rsi_14":27.71,"sma_20":11225.7,"sma_60":11833.13,"sma_120":11744.76},{"date":"2026-09-17","open":11074,"high":11074,"low":10985,"close":11045,"volume":2497,"rsi_14":32.72,"sma_20":11203.0,"sma_60":11815.93,"sma_120":11745.04},{"date":"2026-09-18","open":11080,"high":11218,"low":11080,"close":11154,"volume":3626,"rsi_14":43.6,"sma_20":11191.75,"sma_60":11798.83,"sma_120":11744.98},{"date":"2026-09-21","open":11183,"high":11193,"low":11090,"close":11154,"volume":6966,"rsi_14":46.3,"sma_20":11183.0,"sma_60":11780.18,"sma_120":11744.95},{"date":"2026-09-22","open":11153,"high":11153,"low":10910,"close":10994,"volume":7701,"rsi_14":44.64,"sma_20":11164.5,"sma_60":11760.25,"sma_120":11744.49},{"date":"2026-09-23","open":10970,"high":11024,"low":10910,"close":11024,"volume":3952,"rsi_14":44.64,"sma_20":11146.75,"sma_60":11736.83,"sma_120":11743.03},{"date":"2026-09-28","open":10935,"high":10960,"low":10851,"close":10925,"volume":6085,"rsi_14":38.92,"sma_20":11124.0,"sma_60":11711.33,"sma_120":11740.75},{"date":"2026-09-29","open":10950,"high":10950,"low":10810,"close":10810,"volume":4440,"rsi_14":34.95,"sma_20":11095.0,"sma_60":11681.52,"sma_120":11736.92},{"date":"2026-09-30","open":10810,"high":10820,"low":10760,"close":10780,"volume":2827,"rsi_14":34.29,"sma_20":11067.5,"sma_60":11648.88,"sma_120":11733.18},{"date":"2026-10-01","open":10725,"high":10805,"low":10715,"close":10795,"volume":7420,"rsi_14":38.86,"sma_20":11043.25,"sma_60":11620.3,"sma_120":11731.67},{"date":"2026-10-02","open":10855,"high":10855,"low":10780,"close":10780,"volume":15578,"rsi_14":41.44,"sma_20":11024.75,"sma_60":11590.63,"sma_120":11729.79},{"date":"2026-10-06","open":10755,"high":10765,"low":10640,"close":10685,"volume":13229,"rsi_14":34.65,"sma_20":10976.7,"sma_60":11530.65,"sma_120":11710.92},{"date":"2026-10-07","open":10570,"high":10700,"low":10570,"close":10655,"volume":3509,"rsi_14":35.23,"sma_20":10951.25,"sma_60":11502.97,"sma_120":11707.38},{"date":"2026-10-08","open":10610,"high":10610,"low":10525,"close":10530,"volume":2268,"rsi_14":21.69,"sma_20":10923.3,"sma_60":11474.93,"sma_120":11702.25},{"date":"2026-10-12","open":10595,"high":10595,"low":10455,"close":10455,"volume":4798,"rsi_14":19.61,"sma_20":10892.1,"sma_60":11444.75,"sma_120":11697.16},{"date":"2026-10-13","open":10455,"high":10570,"low":10445,"close":10545,"volume":12217,"rsi_14":23.93,"sma_20":10870.4,"sma_60":11415.98,"sma_120":11692.2},{"date":"2026-10-14","open":10605,"high":10605,"low":10515,"close":10545,"volume":4870,"rsi_14":14.77,"sma_20":10852.4,"sma_60":11388.2,"sma_120":11687.2},{"date":"2026-10-15","open":10490,"high":10495,"low":10390,"close":10435,"volume":17646,"rsi_14":13.18,"sma_20":10825.95,"sma_60":11357.6,"sma_120":11680.62},{"date":"2026-10-16","open":10435,"high":10570,"low":10435,"close":10440,"volume":3203,"rsi_14":16.13,"sma_20":10802.0,"sma_60":11326.17,"sma_120":11672.81},{"date":"2026-10-19","open":10440,"high":10440,"low":10375,"close":10410,"volume":3984,"rsi_14":12.67,"sma_20":10770.55,"sma_60":11293.9,"sma_120":11665.08},{"date":"2026-10-20","open":10410,"high":10410,"low":10275,"close":10280,"volume":13136,"rsi_14":12.24,"sma_20":10732.35,"sma_60":11260.63,"sma_120":11655.55},{"date":"2026-10-21","open":10350,"high":10495,"low":10350,"close":10420,"volume":3345,"rsi_14":28.09,"sma_20":10699.4,"sma_60":11228.95,"sma_120":11647.11},{"date":"2026-10-22","open":10500,"high":10500,"low":10350,"close":10355,"volume":1427,"rsi_14":27.03,"sma_20":10657.7,"sma_60":11197.58,"sma_120":11637.92},{"date":"2026-10-23","open":10435,"high":10490,"low":10420,"close":10460,"volume":12804,"rsi_14":33.5,"sma_20":10621.25,"sma_60":11171.52,"sma_120":11628.98}],"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":"KIWOOM 미국고배당&AI테크","phase":"above-fold","symbol_resolved":true}