{"status":"ok","report":{"price_analysis":{"current":11315.0,"change_1d":0.0,"change_7d":-1.2,"change_30d":-3.7,"high_30d":12045.0,"low_30d":11230.0,"position_in_range":10.0,"support":11311.5,"resistance":11963.5},"summary":"TIME 글로벌탑픽액티브(0113D0)은(는) Bloomberg World Large, Mid & Small cap PR Index를 추종하는 ETF입니다, 순자산 855억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-136.77)가 시그널선(-117.20)을 하회합니다(데드크로스). 현재가가 SMA20(11593)과 SMA60(11889) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11258~11928 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.064039408867004,"macd":-136.77193261995671,"macd_signal":-117.20399167915721,"sma_20":11593.0,"sma_60":11888.75,"bb_upper":11927.849219799002,"bb_lower":11258.150780200998,"atr_14":146.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -127.00, 기관 순매수 9.10만. 30일 누적: 외국인 -284.00, 기관 32.35만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-127.0,"institutional_flow":90952.0,"data":[{"date":"2026-10-23","foreign_net":-7.0,"institution_net":9801.0,"retail_net":-9794.0},{"date":"2026-10-22","foreign_net":3.0,"institution_net":-984.0,"retail_net":981.0},{"date":"2026-10-21","foreign_net":1.0,"institution_net":347.0,"retail_net":-348.0},{"date":"2026-10-20","foreign_net":-297.0,"institution_net":57686.0,"retail_net":-57389.0},{"date":"2026-10-19","foreign_net":173.0,"institution_net":24102.0,"retail_net":-24275.0},{"date":"2026-10-16","foreign_net":-25.0,"institution_net":6679.0,"retail_net":-6654.0},{"date":"2026-10-15","foreign_net":-252.0,"institution_net":17470.0,"retail_net":-17218.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":14669.0,"retail_net":-14669.0},{"date":"2026-10-13","foreign_net":420.0,"institution_net":-3131.0,"retail_net":2711.0},{"date":"2026-10-12","foreign_net":-655.0,"institution_net":24872.0,"retail_net":-24217.0},{"date":"2026-10-08","foreign_net":382.0,"institution_net":10508.0,"retail_net":-10890.0},{"date":"2026-10-07","foreign_net":-407.0,"institution_net":5678.0,"retail_net":-5271.0},{"date":"2026-10-06","foreign_net":466.0,"institution_net":8787.0,"retail_net":-9253.0},{"date":"2026-10-02","foreign_net":-576.0,"institution_net":5355.0,"retail_net":-4779.0},{"date":"2026-10-01","foreign_net":576.0,"institution_net":7946.0,"retail_net":-8522.0},{"date":"2026-09-30","foreign_net":-576.0,"institution_net":13747.0,"retail_net":-13171.0},{"date":"2026-09-29","foreign_net":102.0,"institution_net":3568.0,"retail_net":-3670.0},{"date":"2026-09-28","foreign_net":-231.0,"institution_net":7648.0,"retail_net":-7417.0},{"date":"2026-09-23","foreign_net":397.0,"institution_net":5953.0,"retail_net":-6350.0},{"date":"2026-09-22","foreign_net":57.0,"institution_net":3531.0,"retail_net":-3588.0},{"date":"2026-09-21","foreign_net":-418.0,"institution_net":1487.0,"retail_net":-1069.0},{"date":"2026-09-18","foreign_net":461.0,"institution_net":4715.0,"retail_net":-5176.0},{"date":"2026-09-17","foreign_net":-68.0,"institution_net":21336.0,"retail_net":-21268.0},{"date":"2026-09-16","foreign_net":170.0,"institution_net":3747.0,"retail_net":-3917.0},{"date":"2026-09-15","foreign_net":-271.0,"institution_net":23109.0,"retail_net":-22838.0},{"date":"2026-09-14","foreign_net":-396.0,"institution_net":6311.0,"retail_net":-5915.0},{"date":"2026-09-11","foreign_net":631.0,"institution_net":4845.0,"retail_net":-5476.0},{"date":"2026-09-10","foreign_net":95.0,"institution_net":15799.0,"retail_net":-15894.0},{"date":"2026-09-09","foreign_net":-669.0,"institution_net":9542.0,"retail_net":-8873.0},{"date":"2026-09-08","foreign_net":630.0,"institution_net":8427.0,"retail_net":-9057.0}],"periods":{"d1":{"foreign_net":-7.0,"institution_net":9801.0,"retail_net":-9794.0},"d3":{"foreign_net":-3.0,"institution_net":9164.0,"retail_net":-9161.0},"d7":{"foreign_net":-404.0,"institution_net":115101.0,"retail_net":-114697.0},"d14":{"foreign_net":-774.0,"institution_net":181839.0,"retail_net":-181065.0},"d30":{"foreign_net":-284.0,"institution_net":323550.0,"retail_net":-323266.0}}},"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":34,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.1,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1315,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.13,"summary":"배당수익률 0.13%","metrics":[{"name":"배당수익률","value":0.13,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:07.966225+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"price_history":{"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":"Bloomberg World Large, Mid & Small cap PR Index","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.06,"aum":85500000000.0,"aum_display":"855억","dividend_yield":null,"tracking_error":16.98,"holdings":[{"ticker":"","name":"STATE STREET SPDR PORTFOLIO","weight":null},{"ticker":"","name":"VANGUARD TOT WORLD STK ETF","weight":null},{"ticker":"","name":"ISHARES MSCI ACWI ETF","weight":null},{"ticker":"","name":"ISHARES MSCI WORLD ETF","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":11315.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-10-28","close":10048.8311},{"date":"2025-10-29","close":10028.8633},{"date":"2025-10-30","close":10028.8633},{"date":"2025-10-31","close":10023.8721},{"date":"2025-11-03","close":10043.8398},{"date":"2025-11-04","close":9983.9355},{"date":"2025-11-05","close":9904.0645},{"date":"2025-11-06","close":9978.9443},{"date":"2025-11-07","close":9834.1768},{"date":"2025-11-10","close":9998.9121},{"date":"2025-11-11","close":10053.8232},{"date":"2025-11-12","close":10133.6953},{"date":"2025-11-13","close":10168.6387},{"date":"2025-11-14","close":9819.2012},{"date":"2025-11-17","close":9909.0566},{"date":"2025-11-18","close":9564.6104},{"date":"2025-11-19","close":9624.5146},{"date":"2025-11-20","close":9904.0645},{"date":"2025-11-21","close":9584.5781},{"date":"2025-11-24","close":9589.5703},{"date":"2025-11-25","close":9699.3936},{"date":"2025-11-26","close":9794.2412},{"date":"2025-11-27","close":9839.1689},{"date":"2025-11-28","close":9899.0723},{"date":"2025-12-01","close":9889.0889},{"date":"2025-12-02","close":9909.0566},{"date":"2025-12-03","close":9958.9766},{"date":"2025-12-04","close":9973.9521},{"date":"2025-12-05","close":9998.9121},{"date":"2025-12-08","close":10003.9043},{"date":"2025-12-09","close":10003.9043},{"date":"2025-12-10","close":10013.8877},{"date":"2025-12-11","close":9983.9355},{"date":"2025-12-12","close":10093.7588},{"date":"2025-12-15","close":10038.8477},{"date":"2025-12-16","close":9829.1846},{"date":"2025-12-17","close":9904.0645},{"date":"2025-12-18","close":9819.2012},{"date":"2025-12-19","close":9944.0},{"date":"2025-12-22","close":10088.7676},{"date":"2025-12-23","close":10088.7676},{"date":"2025-12-24","close":9968.96},{"date":"2025-12-26","close":9944.0},{"date":"2025-12-29","close":9955.0},{"date":"2025-12-30","close":9950.0},{"date":"2026-01-02","close":10025.0},{"date":"2026-01-05","close":10210.0},{"date":"2026-01-06","close":10315.0},{"date":"2026-01-07","close":10470.0},{"date":"2026-01-08","close":10420.0},{"date":"2026-01-09","close":10535.0},{"date":"2026-01-12","close":10685.0},{"date":"2026-01-13","close":10840.0},{"date":"2026-01-14","close":10875.0},{"date":"2026-01-15","close":10860.0},{"date":"2026-01-16","close":10965.0},{"date":"2026-01-19","close":11000.0},{"date":"2026-01-20","close":10950.0},{"date":"2026-01-21","close":10920.0},{"date":"2026-01-22","close":11020.0},{"date":"2026-01-23","close":11035.0},{"date":"2026-01-26","close":10875.0},{"date":"2026-01-27","close":11005.0},{"date":"2026-01-28","close":11125.0},{"date":"2026-01-29","close":11330.0},{"date":"2026-01-30","close":11290.0},{"date":"2026-02-02","close":10845.0},{"date":"2026-02-03","close":11170.0},{"date":"2026-02-04","close":11260.0},{"date":"2026-02-05","close":10990.0},{"date":"2026-02-06","close":10770.0},{"date":"2026-02-09","close":11110.0},{"date":"2026-02-10","close":11185.0},{"date":"2026-02-11","close":11070.0},{"date":"2026-02-12","close":11125.0},{"date":"2026-02-13","close":11000.0},{"date":"2026-02-19","close":11225.0},{"date":"2026-02-20","close":11250.0},{"date":"2026-02-23","close":11255.0},{"date":"2026-02-24","close":11400.0},{"date":"2026-02-25","close":11420.0},{"date":"2026-02-26","close":11505.0},{"date":"2026-02-27","close":11505.0},{"date":"2026-03-03","close":11425.0},{"date":"2026-03-04","close":10735.0},{"date":"2026-03-05","close":11255.0},{"date":"2026-03-06","close":11225.0},{"date":"2026-03-09","close":10750.0},{"date":"2026-03-10","close":11160.0},{"date":"2026-03-11","close":11265.0},{"date":"2026-03-12","close":11200.0},{"date":"2026-03-13","close":11165.0},{"date":"2026-03-16","close":11245.0},{"date":"2026-03-17","close":11275.0},{"date":"2026-03-18","close":11450.0},{"date":"2026-03-19","close":11370.0},{"date":"2026-03-20","close":11415.0},{"date":"2026-03-23","close":11190.0},{"date":"2026-03-24","close":11220.0},{"date":"2026-03-25","close":11240.0},{"date":"2026-03-26","close":11370.0},{"date":"2026-03-27","close":11180.0},{"date":"2026-03-30","close":11045.0},{"date":"2026-03-31","close":11170.0},{"date":"2026-04-01","close":11290.0},{"date":"2026-04-02","close":11430.0},{"date":"2026-04-03","close":11400.0},{"date":"2026-04-06","close":11370.0},{"date":"2026-04-07","close":11400.0},{"date":"2026-04-08","close":11520.0},{"date":"2026-04-09","close":11585.0},{"date":"2026-04-10","close":11620.0},{"date":"2026-04-13","close":11620.0},{"date":"2026-04-14","close":11760.0},{"date":"2026-04-15","close":11820.0},{"date":"2026-04-16","close":11890.0},{"date":"2026-04-17","close":11920.0},{"date":"2026-04-20","close":11985.0},{"date":"2026-04-21","close":11985.0},{"date":"2026-04-22","close":11990.0},{"date":"2026-04-23","close":11960.0},{"date":"2026-04-24","close":12010.0},{"date":"2026-04-27","close":11945.0},{"date":"2026-04-28","close":11940.0},{"date":"2026-04-29","close":11990.0},{"date":"2026-04-30","close":11865.0},{"date":"2026-05-04","close":12025.0},{"date":"2026-05-06","close":11975.0},{"date":"2026-05-07","close":12120.0},{"date":"2026-05-08","close":12260.0},{"date":"2026-05-11","close":12320.0},{"date":"2026-05-12","close":12405.0},{"date":"2026-05-13","close":12510.0},{"date":"2026-05-14","close":12590.0},{"date":"2026-05-15","close":12500.0},{"date":"2026-05-18","close":12315.0},{"date":"2026-05-19","close":12500.0},{"date":"2026-05-20","close":12475.0},{"date":"2026-05-21","close":12570.0},{"date":"2026-05-22","close":12790.0},{"date":"2026-05-26","close":12755.0},{"date":"2026-05-27","close":12775.0},{"date":"2026-05-28","close":12720.0},{"date":"2026-05-29","close":12890.0},{"date":"2026-06-01","close":12920.0},{"date":"2026-06-02","close":12945.0},{"date":"2026-06-04","close":12985.0},{"date":"2026-06-05","close":13095.0},{"date":"2026-06-08","close":12820.0},{"date":"2026-06-09","close":12740.0},{"date":"2026-06-10","close":12685.0},{"date":"2026-06-11","close":12650.0},{"date":"2026-06-12","close":12760.0},{"date":"2026-06-15","close":12985.0},{"date":"2026-06-16","close":12960.0},{"date":"2026-06-17","close":12970.0},{"date":"2026-06-18","close":13045.0},{"date":"2026-06-19","close":13050.0},{"date":"2026-06-22","close":13090.0},{"date":"2026-06-23","close":12870.0},{"date":"2026-06-24","close":12985.0},{"date":"2026-06-25","close":13060.0},{"date":"2026-06-26","close":12760.0},{"date":"2026-06-29","close":12980.0},{"date":"2026-06-30","close":13110.0},{"date":"2026-07-01","close":13180.0},{"date":"2026-07-02","close":13155.0},{"date":"2026-07-03","close":13050.0},{"date":"2026-07-06","close":12990.0},{"date":"2026-07-07","close":13020.0},{"date":"2026-07-08","close":12685.0},{"date":"2026-07-09","close":12800.0},{"date":"2026-07-10","close":12755.0},{"date":"2026-07-13","close":12705.0},{"date":"2026-07-14","close":12680.0},{"date":"2026-07-15","close":12695.0},{"date":"2026-07-16","close":12680.0},{"date":"2026-07-20","close":12430.0},{"date":"2026-07-21","close":12365.0},{"date":"2026-07-22","close":12550.0},{"date":"2026-07-23","close":12425.0},{"date":"2026-07-24","close":12255.0},{"date":"2026-07-27","close":12455.0},{"date":"2026-07-28","close":12195.0},{"date":"2026-07-29","close":12085.0},{"date":"2026-07-30","close":11880.0},{"date":"2026-07-31","close":12145.0},{"date":"2026-08-03","close":12170.0},{"date":"2026-08-04","close":12300.0},{"date":"2026-08-05","close":12430.0},{"date":"2026-08-06","close":12350.0},{"date":"2026-08-07","close":12315.0},{"date":"2026-08-10","close":12400.0},{"date":"2026-08-11","close":12370.0},{"date":"2026-08-12","close":12370.0},{"date":"2026-08-13","close":12420.0},{"date":"2026-08-14","close":12430.0},{"date":"2026-08-18","close":12300.0},{"date":"2026-08-19","close":12100.0},{"date":"2026-08-20","close":12175.0},{"date":"2026-08-21","close":12020.0},{"date":"2026-08-24","close":11980.0},{"date":"2026-08-25","close":12060.0},{"date":"2026-08-26","close":12060.0},{"date":"2026-08-27","close":12050.0},{"date":"2026-08-28","close":11975.0},{"date":"2026-08-31","close":11940.0},{"date":"2026-09-01","close":11905.0},{"date":"2026-09-02","close":11775.0},{"date":"2026-09-03","close":11770.0},{"date":"2026-09-04","close":11865.0},{"date":"2026-09-07","close":11780.0},{"date":"2026-09-08","close":11750.0},{"date":"2026-09-09","close":11675.0},{"date":"2026-09-10","close":11600.0},{"date":"2026-09-11","close":11575.0},{"date":"2026-09-14","close":11580.0},{"date":"2026-09-15","close":11660.0},{"date":"2026-09-16","close":11730.0},{"date":"2026-09-17","close":11845.0},{"date":"2026-09-18","close":11985.0},{"date":"2026-09-21","close":11995.0},{"date":"2026-09-22","close":11890.0},{"date":"2026-09-23","close":11890.0},{"date":"2026-09-28","close":11785.0},{"date":"2026-09-29","close":11680.0},{"date":"2026-09-30","close":11660.0},{"date":"2026-10-01","close":11740.0},{"date":"2026-10-02","close":11605.0},{"date":"2026-10-06","close":11685.0},{"date":"2026-10-07","close":11680.0},{"date":"2026-10-08","close":11590.0},{"date":"2026-10-12","close":11605.0},{"date":"2026-10-13","close":11605.0},{"date":"2026-10-14","close":11630.0},{"date":"2026-10-15","close":11450.0},{"date":"2026-10-16","close":11525.0},{"date":"2026-10-19","close":11450.0},{"date":"2026-10-20","close":11330.0},{"date":"2026-10-21","close":11430.0},{"date":"2026-10-22","close":11315.0},{"date":"2026-10-23","close":11285.0}],"chart_data":[{"date":"2025-10-28","open":10284,"high":10289,"low":10004,"close":10049,"volume":3279930},{"date":"2025-10-29","open":10044,"high":10089,"low":9994,"close":10029,"volume":1485234},{"date":"2025-10-30","open":10029,"high":10069,"low":10009,"close":10029,"volume":516517},{"date":"2025-10-31","open":10014,"high":10064,"low":10004,"close":10024,"volume":364779},{"date":"2025-11-03","open":10064,"high":10074,"low":10024,"close":10044,"volume":586823},{"date":"2025-11-04","open":10039,"high":10064,"low":9984,"close":9984,"volume":591771},{"date":"2025-11-05","open":9968,"high":9968,"low":9744,"close":9904,"volume":499842},{"date":"2025-11-06","open":9979,"high":10024,"low":9905,"close":9979,"volume":402709},{"date":"2025-11-07","open":9963,"high":9963,"low":9769,"close":9834,"volume":439194},{"date":"2025-11-10","open":9835,"high":9999,"low":9835,"close":9999,"volume":302165},{"date":"2025-11-11","open":10119,"high":10239,"low":9840,"close":10054,"volume":370415},{"date":"2025-11-12","open":10054,"high":10134,"low":10024,"close":10134,"volume":329602},{"date":"2025-11-13","open":10229,"high":10229,"low":10139,"close":10169,"volume":341037},{"date":"2025-11-14","open":10083,"high":10083,"low":9784,"close":9819,"volume":407300,"rsi_14":39.45},{"date":"2025-11-17","open":9919,"high":9919,"low":9829,"close":9909,"volume":295114,"rsi_14":44.09},{"date":"2025-11-18","open":9870,"high":9870,"low":9565,"close":9565,"volume":425390,"rsi_14":34.53},{"date":"2025-11-19","open":9785,"high":9785,"low":9565,"close":9625,"volume":322095,"rsi_14":37.05},{"date":"2025-11-20","open":9864,"high":9929,"low":9854,"close":9904,"volume":329504,"rsi_14":46.76},{"date":"2025-11-21","open":9485,"high":9635,"low":9485,"close":9585,"volume":296255,"rsi_14":39.25},{"date":"2025-11-24","open":9635,"high":9670,"low":9555,"close":9590,"volume":260019,"rsi_14":40.53,"sma_20":9911.7},{"date":"2025-11-25","open":9914,"high":9914,"low":9689,"close":9699,"volume":282540,"rsi_14":45.14,"sma_20":9894.25},{"date":"2025-11-26","open":9699,"high":9799,"low":9669,"close":9794,"volume":275761,"rsi_14":45.68,"sma_20":9882.55},{"date":"2025-11-27","open":9924,"high":9924,"low":9814,"close":9839,"volume":279122,"rsi_14":50.49,"sma_20":9873.85},{"date":"2025-11-28","open":9924,"high":9924,"low":9839,"close":9899,"volume":216214,"rsi_14":47.84,"sma_20":9868.4},{"date":"2025-12-01","open":9954,"high":9959,"low":9764,"close":9889,"volume":89889,"rsi_14":46.08,"sma_20":9861.45},{"date":"2025-12-02","open":9969,"high":9969,"low":9899,"close":9909,"volume":62807,"rsi_14":44.32,"sma_20":9858.5},{"date":"2025-12-03","open":9979,"high":9984,"low":9904,"close":9959,"volume":86240,"rsi_14":44.77,"sma_20":9862.0},{"date":"2025-12-04","open":9959,"high":9999,"low":9934,"close":9974,"volume":130693,"rsi_14":55.59,"sma_20":9862.55},{"date":"2025-12-05","open":10019,"high":10049,"low":9974,"close":9999,"volume":131409,"rsi_14":53.61,"sma_20":9871.55},{"date":"2025-12-08","open":9999,"high":10024,"low":9984,"close":10004,"volume":162560,"rsi_14":70.4,"sma_20":9872.6},{"date":"2025-12-09","open":10004,"high":10034,"low":9999,"close":10004,"volume":139254,"rsi_14":68.72,"sma_20":9870.9},{"date":"2025-12-10","open":9979,"high":10024,"low":9964,"close":10014,"volume":124451,"rsi_14":57.96,"sma_20":9865.7},{"date":"2025-12-11","open":10034,"high":10054,"low":9964,"close":9984,"volume":175863,"rsi_14":91.92,"sma_20":9857.25},{"date":"2025-12-12","open":10029,"high":10094,"low":10029,"close":10094,"volume":107757,"rsi_14":93.33,"sma_20":9871.75},{"date":"2025-12-15","open":10014,"high":10039,"low":9974,"close":10039,"volume":77117,"rsi_14":82.57,"sma_20":9879.0},{"date":"2025-12-16","open":10034,"high":10034,"low":9809,"close":9829,"volume":78979,"rsi_14":53.79,"sma_20":9893.0},{"date":"2025-12-17","open":9724,"high":9924,"low":9724,"close":9904,"volume":62693,"rsi_14":54.81,"sma_20":9907.75},{"date":"2025-12-18","open":9884,"high":9884,"low":9734,"close":9819,"volume":95186,"rsi_14":44.29,"sma_20":9904.25},{"date":"2025-12-19","open":9909,"high":9969,"low":9854,"close":9944,"volume":59166,"rsi_14":53.37,"sma_20":9923.0},{"date":"2025-12-22","open":9959,"high":10099,"low":9954,"close":10089,"volume":126182,"rsi_14":59.57,"sma_20":9948.75},{"date":"2025-12-23","open":10089,"high":10149,"low":10089,"close":10089,"volume":77030,"rsi_14":57.3,"sma_20":9969.0},{"date":"2025-12-24","open":10124,"high":10134,"low":9969,"close":9969,"volume":70990,"rsi_14":49.75,"sma_20":9978.5},{"date":"2025-12-26","open":9974,"high":10054,"low":9879,"close":9944,"volume":92351,"rsi_14":47.24,"sma_20":9983.75},{"date":"2025-12-29","open":9960,"high":9990,"low":9935,"close":9955,"volume":64957,"rsi_14":46.73,"sma_20":9985.75},{"date":"2025-12-30","open":9960,"high":9960,"low":9830,"close":9950,"volume":42515,"rsi_14":46.5,"sma_20":9988.0},{"date":"2026-01-02","open":9950,"high":10055,"low":9930,"close":10025,"volume":134630,"rsi_14":49.77,"sma_20":9993.0},{"date":"2026-01-05","open":10025,"high":10215,"low":10025,"close":10210,"volume":148927,"rsi_14":58.61,"sma_20":10004.75},{"date":"2026-01-06","open":10210,"high":10315,"low":10210,"close":10315,"volume":86195,"rsi_14":58.44,"sma_20":10021.0},{"date":"2026-01-07","open":10320,"high":10470,"low":10320,"close":10470,"volume":104518,"rsi_14":65.78,"sma_20":10043.75},{"date":"2026-01-08","open":10470,"high":10510,"low":10410,"close":10420,"volume":76349,"rsi_14":74.89,"sma_20":10063.75},{"date":"2026-01-09","open":10420,"high":10535,"low":10420,"close":10535,"volume":64851,"rsi_14":75.73,"sma_20":10089.5},{"date":"2026-01-12","open":10715,"high":10715,"low":10545,"close":10685,"volume":179159,"rsi_14":83.73,"sma_20":10122.25},{"date":"2026-01-13","open":10685,"high":10895,"low":10685,"close":10840,"volume":156665,"rsi_14":84.11,"sma_20":10164.25},{"date":"2026-01-14","open":10920,"high":10925,"low":10845,"close":10875,"volume":172080,"rsi_14":82.63,"sma_20":10202.5},{"date":"2026-01-15","open":10980,"high":10980,"low":10785,"close":10860,"volume":140021,"rsi_14":81.59,"sma_20":10242.75},{"date":"2026-01-16","open":10980,"high":10980,"low":10860,"close":10965,"volume":145351,"rsi_14":91.53,"sma_20":10298.75},{"date":"2026-01-19","open":10965,"high":11020,"low":10850,"close":11000,"volume":234323,"rsi_14":93.7,"sma_20":10352.75},{"date":"2026-01-20","open":11000,"high":11020,"low":10910,"close":10950,"volume":173728,"rsi_14":90.28,"sma_20":10408.5},{"date":"2026-01-21","open":10700,"high":10930,"low":10315,"close":10920,"volume":236743,"rsi_14":88.49,"sma_20":10456.5},{"date":"2026-01-22","open":11000,"high":11050,"low":10990,"close":11020,"volume":173292,"rsi_14":88.72,"sma_20":10502.25,"sma_60":10120.9},{"date":"2026-01-23","open":11190,"high":11190,"low":11010,"close":11035,"volume":269490,"rsi_14":87.0,"sma_20":10548.75,"sma_60":10137.33},{"date":"2026-01-26","open":11235,"high":11235,"low":10830,"close":10875,"volume":225385,"rsi_14":73.93,"sma_20":10593.25,"sma_60":10151.43},{"date":"2026-01-27","open":11100,"high":11100,"low":10875,"close":11005,"volume":137084,"rsi_14":73.36,"sma_20":10645.5,"sma_60":10167.7},{"date":"2026-01-28","open":11010,"high":11150,"low":11010,"close":11125,"volume":154701,"rsi_14":79.01,"sma_20":10704.0,"sma_60":10186.05},{"date":"2026-01-29","open":11125,"high":11330,"low":11125,"close":11330,"volume":314698,"rsi_14":80.46,"sma_20":10773.0,"sma_60":10207.48},{"date":"2026-01-30","open":11330,"high":11400,"low":11230,"close":11290,"volume":445451,"rsi_14":75.31,"sma_20":10836.25,"sma_60":10229.25},{"date":"2026-02-02","open":11245,"high":11245,"low":10825,"close":10845,"volume":387641,"rsi_14":50.17,"sma_20":10868.0,"sma_60":10244.92},{"date":"2026-02-03","open":11150,"high":11175,"low":10990,"close":11170,"volume":363372,"rsi_14":58.31,"sma_20":10910.75,"sma_60":10264.77},{"date":"2026-02-04","open":11165,"high":11315,"low":11165,"close":11260,"volume":311090,"rsi_14":60.81,"sma_20":10950.25,"sma_60":10288.52},{"date":"2026-02-05","open":10855,"high":11105,"low":10855,"close":10990,"volume":263816,"rsi_14":50.62,"sma_20":10978.75,"sma_60":10305.03},{"date":"2026-02-06","open":10715,"high":10900,"low":10355,"close":10770,"volume":206930,"rsi_14":44.77,"sma_20":10990.5,"sma_60":10316.97},{"date":"2026-02-09","open":10970,"high":11165,"low":10970,"close":11110,"volume":203052,"rsi_14":53.21,"sma_20":11011.75,"sma_60":10333.23},{"date":"2026-02-10","open":11400,"high":11400,"low":11115,"close":11185,"volume":328059,"rsi_14":55.23,"sma_20":11029.0,"sma_60":10350.17},{"date":"2026-02-11","open":11190,"high":11220,"low":11055,"close":11070,"volume":168561,"rsi_14":50.98,"sma_20":11038.75,"sma_60":10371.0},{"date":"2026-02-12","open":11075,"high":11185,"low":11075,"close":11125,"volume":175392,"rsi_14":51.74,"sma_20":11052.0,"sma_60":10391.25},{"date":"2026-02-13","open":10900,"high":11100,"low":10900,"close":11000,"volume":208912,"rsi_14":52.45,"sma_20":11053.75,"sma_60":10415.17},{"date":"2026-02-19","open":11020,"high":11240,"low":11020,"close":11225,"volume":166903,"rsi_14":54.15,"sma_20":11065.0,"sma_60":10441.83},{"date":"2026-02-20","open":11275,"high":11300,"low":11225,"close":11250,"volume":193108,"rsi_14":52.45,"sma_20":11080.0,"sma_60":10464.25},{"date":"2026-02-23","open":11270,"high":11365,"low":11235,"close":11255,"volume":151732,"rsi_14":48.41,"sma_20":11096.75,"sma_60":10492.08},{"date":"2026-02-24","open":11255,"high":11415,"low":11255,"close":11400,"volume":132705,"rsi_14":52.24,"sma_20":11115.75,"sma_60":10522.25},{"date":"2026-02-25","open":11415,"high":11500,"low":11400,"close":11420,"volume":189898,"rsi_14":64.13,"sma_20":11135.0,"sma_60":10550.92},{"date":"2026-02-26","open":11430,"high":11515,"low":11400,"close":11505,"volume":252637,"rsi_14":59.33,"sma_20":11166.5,"sma_60":10579.42},{"date":"2026-02-27","open":11395,"high":11520,"low":11245,"close":11505,"volume":349723,"rsi_14":57.18,"sma_20":11191.5,"sma_60":10606.92},{"date":"2026-03-03","open":11500,"high":11675,"low":11425,"close":11425,"volume":345294,"rsi_14":64.36,"sma_20":11206.5,"sma_60":10632.08},{"date":"2026-03-04","open":11410,"high":11410,"low":10705,"close":10735,"volume":316269,"rsi_14":49.12,"sma_20":11176.75,"sma_60":10645.92},{"date":"2026-03-05","open":11050,"high":11372,"low":11050,"close":11255,"volume":162409,"rsi_14":53.35,"sma_20":11175.0,"sma_60":10668.08},{"date":"2026-03-06","open":11250,"high":11250,"low":11105,"close":11225,"volume":126358,"rsi_14":50.94,"sma_20":11194.0,"sma_60":10688.92},{"date":"2026-03-09","open":10750,"high":10890,"low":10580,"close":10750,"volume":171717,"rsi_14":43.55,"sma_20":11173.0,"sma_60":10701.58},{"date":"2026-03-10","open":11110,"high":11215,"low":11000,"close":11160,"volume":107128,"rsi_14":50.62,"sma_20":11168.0,"sma_60":10720.67},{"date":"2026-03-11","open":11225,"high":11420,"low":11160,"close":11265,"volume":142642,"rsi_14":54.71,"sma_20":11181.75,"sma_60":10741.42},{"date":"2026-03-12","open":11265,"high":11275,"low":11135,"close":11200,"volume":98049,"rsi_14":49.53,"sma_20":11203.25,"sma_60":10761.08},{"date":"2026-03-13","open":11180,"high":11215,"low":11090,"close":11165,"volume":84061,"rsi_14":48.41,"sma_20":11206.0,"sma_60":10780.0},{"date":"2026-03-16","open":11165,"high":11250,"low":11150,"close":11245,"volume":113379,"rsi_14":49.82,"sma_20":11209.0,"sma_60":10800.75},{"date":"2026-03-17","open":11375,"high":11375,"low":11265,"close":11275,"volume":114738,"rsi_14":47.62,"sma_20":11219.25,"sma_60":10820.17},{"date":"2026-03-18","open":11420,"high":11450,"low":11360,"close":11450,"volume":156795,"rsi_14":50.54,"sma_20":11235.5,"sma_60":10843.42},{"date":"2026-03-19","open":11400,"high":11420,"low":11335,"close":11370,"volume":163174,"rsi_14":47.57,"sma_20":11254.0,"sma_60":10868.83},{"date":"2026-03-20","open":11405,"high":11425,"low":11305,"close":11415,"volume":143772,"rsi_14":48.4,"sma_20":11263.5,"sma_60":10893.75},{"date":"2026-03-23","open":11385,"high":11385,"low":11150,"close":11190,"volume":125527,"rsi_14":46.04,"sma_20":11260.5,"sma_60":10916.33},{"date":"2026-03-24","open":11385,"high":11385,"low":11195,"close":11220,"volume":103515,"rsi_14":60.52,"sma_20":11258.75,"sma_60":10937.33},{"date":"2026-03-25","open":11390,"high":11390,"low":11205,"close":11240,"volume":111654,"rsi_14":49.58,"sma_20":11250.75,"sma_60":10956.25},{"date":"2026-03-26","open":11390,"high":11390,"low":11300,"close":11370,"volume":129458,"rsi_14":53.81,"sma_20":11248.25,"sma_60":10977.33},{"date":"2026-03-27","open":11295,"high":11295,"low":11105,"close":11180,"volume":163673,"rsi_14":63.27,"sma_20":11232.0,"sma_60":10997.25},{"date":"2026-03-30","open":11080,"high":11080,"low":10955,"close":11045,"volume":80308,"rsi_14":45.72,"sma_20":11209.0,"sma_60":11015.33},{"date":"2026-03-31","open":11045,"high":11295,"low":11000,"close":11170,"volume":312636,"rsi_14":46.52,"sma_20":11196.25,"sma_60":11035.58},{"date":"2026-04-01","open":11310,"high":11445,"low":11290,"close":11290,"volume":228949,"rsi_14":53.17,"sma_20":11224.0,"sma_60":11057.92},{"date":"2026-04-02","open":11445,"high":11485,"low":11350,"close":11430,"volume":283441,"rsi_14":58.69,"sma_20":11232.75,"sma_60":11081.33},{"date":"2026-04-03","open":11380,"high":11430,"low":11370,"close":11400,"volume":102035,"rsi_14":55.25,"sma_20":11241.5,"sma_60":11101.17},{"date":"2026-04-06","open":11440,"high":11450,"low":11345,"close":11370,"volume":114612,"rsi_14":53.22,"sma_20":11272.5,"sma_60":11118.75},{"date":"2026-04-07","open":11435,"high":11455,"low":11370,"close":11400,"volume":69774,"rsi_14":48.12,"sma_20":11284.5,"sma_60":11134.25},{"date":"2026-04-08","open":11510,"high":11575,"low":11390,"close":11520,"volume":227069,"rsi_14":55.47,"sma_20":11297.25,"sma_60":11152.58},{"date":"2026-04-09","open":11520,"high":11600,"low":11520,"close":11585,"volume":79763,"rsi_14":56.12,"sma_20":11316.5,"sma_60":11170.08},{"date":"2026-04-10","open":11680,"high":11680,"low":11550,"close":11620,"volume":87652,"rsi_14":67.92,"sma_20":11339.25,"sma_60":11185.67},{"date":"2026-04-13","open":11605,"high":11735,"low":11395,"close":11620,"volume":115696,"rsi_14":67.09,"sma_20":11358.0,"sma_60":11198.67},{"date":"2026-04-14","open":11740,"high":11790,"low":11695,"close":11760,"volume":114758,"rsi_14":70.16,"sma_20":11382.25,"sma_60":11213.42},{"date":"2026-04-15","open":11780,"high":11850,"low":11780,"close":11820,"volume":106376,"rsi_14":68.44,"sma_20":11400.75,"sma_60":11229.42},{"date":"2026-04-16","open":11855,"high":11910,"low":11840,"close":11890,"volume":142071,"rsi_14":82.27,"sma_20":11426.75,"sma_60":11244.83},{"date":"2026-04-17","open":11915,"high":11930,"low":11875,"close":11920,"volume":98335,"rsi_14":93.97,"sma_20":11452.0,"sma_60":11260.17},{"date":"2026-04-20","open":11935,"high":11985,"low":11900,"close":11985,"volume":234075,"rsi_14":93.58,"sma_20":11491.75,"sma_60":11277.42},{"date":"2026-04-21","open":12055,"high":12055,"low":11950,"close":11985,"volume":153210,"rsi_14":92.64,"sma_20":11530.0,"sma_60":11295.17},{"date":"2026-04-22","open":11985,"high":12020,"low":11950,"close":11990,"volume":228318,"rsi_14":91.18,"sma_20":11567.5,"sma_60":11311.33,"sma_120":10716.12},{"date":"2026-04-23","open":12075,"high":12075,"low":11925,"close":11960,"volume":147026,"rsi_14":91.18,"sma_20":11597.0,"sma_60":11326.75,"sma_120":10732.04},{"date":"2026-04-24","open":11930,"high":12010,"low":11930,"close":12010,"volume":135096,"rsi_14":95.71,"sma_20":11638.5,"sma_60":11345.67,"sma_120":10748.55},{"date":"2026-04-27","open":12080,"high":12080,"low":11945,"close":11945,"volume":151242,"rsi_14":87.07,"sma_20":11683.5,"sma_60":11361.33,"sma_120":10764.52},{"date":"2026-04-28","open":11995,"high":11995,"low":11895,"close":11940,"volume":93483,"rsi_14":83.87,"sma_20":11722.0,"sma_60":11374.92,"sma_120":10780.48},{"date":"2026-04-29","open":11930,"high":12005,"low":11885,"close":11990,"volume":109727,"rsi_14":83.47,"sma_20":11757.0,"sma_60":11385.92,"sma_120":10796.7},{"date":"2026-04-30","open":12040,"high":12080,"low":11865,"close":11865,"volume":87791,"rsi_14":67.63,"sma_20":11778.75,"sma_60":11395.5,"sma_120":10812.38},{"date":"2026-05-04","open":11920,"high":12075,"low":11920,"close":12025,"volume":132891,"rsi_14":73.68,"sma_20":11810.0,"sma_60":11415.17,"sma_120":10830.04},{"date":"2026-05-06","open":12080,"high":12085,"low":11555,"close":11975,"volume":230497,"rsi_14":64.05,"sma_20":11840.25,"sma_60":11428.58,"sma_120":10846.67},{"date":"2026-05-07","open":12085,"high":12140,"low":12000,"close":12120,"volume":252637,"rsi_14":67.65,"sma_20":11876.25,"sma_60":11442.92,"sma_120":10865.72},{"date":"2026-05-08","open":12100,"high":12260,"low":12050,"close":12260,"volume":285050,"rsi_14":70.11,"sma_20":11913.25,"sma_60":11464.08,"sma_120":10884.56},{"date":"2026-05-11","open":12260,"high":12355,"low":12200,"close":12320,"volume":237483,"rsi_14":71.05,"sma_20":11950.0,"sma_60":11489.92,"sma_120":10903.44},{"date":"2026-05-12","open":12375,"high":12445,"low":12320,"close":12405,"volume":144262,"rsi_14":71.65,"sma_20":11989.25,"sma_60":11511.5,"sma_120":10922.37},{"date":"2026-05-13","open":12400,"high":12525,"low":12365,"close":12510,"volume":120094,"rsi_14":74.42,"sma_20":12033.75,"sma_60":11533.58,"sma_120":10941.88},{"date":"2026-05-14","open":12510,"high":12600,"low":12510,"close":12590,"volume":126756,"rsi_14":76.09,"sma_20":12075.25,"sma_60":11558.92,"sma_120":10964.96},{"date":"2026-05-15","open":12590,"high":12675,"low":12500,"close":12500,"volume":122190,"rsi_14":72.31,"sma_20":12109.25,"sma_60":11581.83,"sma_120":10986.54},{"date":"2026-05-18","open":12495,"high":12500,"low":12265,"close":12315,"volume":111205,"rsi_14":61.34,"sma_20":12130.5,"sma_60":11603.75,"sma_120":11009.46},{"date":"2026-05-19","open":12220,"high":12530,"low":12215,"close":12500,"volume":87214,"rsi_14":68.94,"sma_20":12159.5,"sma_60":11625.0,"sma_120":11033.42},{"date":"2026-05-20","open":12495,"high":12520,"low":12345,"close":12475,"volume":85762,"rsi_14":68.01,"sma_20":12184.0,"sma_60":11645.42,"sma_120":11054.83},{"date":"2026-05-21","open":12380,"high":12595,"low":12380,"close":12570,"volume":170668,"rsi_14":68.95,"sma_20":12213.25,"sma_60":11667.33,"sma_120":11079.71},{"date":"2026-05-22","open":12680,"high":12800,"low":12585,"close":12790,"volume":183991,"rsi_14":78.46,"sma_20":12253.25,"sma_60":11690.5,"sma_120":11106.38},{"date":"2026-05-26","open":12810,"high":12835,"low":12740,"close":12755,"volume":123421,"rsi_14":74.33,"sma_20":12293.0,"sma_60":11712.75,"sma_120":11131.83},{"date":"2026-05-27","open":12755,"high":12825,"low":12730,"close":12775,"volume":95022,"rsi_14":77.21,"sma_20":12331.25,"sma_60":11733.92,"sma_120":11156.67},{"date":"2026-05-28","open":12775,"high":12795,"low":12675,"close":12720,"volume":87844,"rsi_14":71.74,"sma_20":12370.0,"sma_60":11754.17,"sma_120":11180.54},{"date":"2026-05-29","open":12790,"high":12890,"low":12720,"close":12890,"volume":72349,"rsi_14":72.34,"sma_20":12417.5,"sma_60":11778.58,"sma_120":11205.33},{"date":"2026-06-01","open":12890,"high":13040,"low":12800,"close":12920,"volume":109510,"rsi_14":71.74,"sma_20":12464.0,"sma_60":11815.0,"sma_120":11230.46},{"date":"2026-06-02","open":12805,"high":12960,"low":12805,"close":12945,"volume":95533,"rsi_14":70.45,"sma_20":12518.0,"sma_60":11843.17,"sma_120":11255.62},{"date":"2026-06-04","open":12665,"high":13030,"low":12615,"close":12985,"volume":140146,"rsi_14":68.92,"sma_20":12566.0,"sma_60":11872.5,"sma_120":11280.71},{"date":"2026-06-05","open":13000,"high":13190,"low":13000,"close":13095,"volume":141123,"rsi_14":69.65,"sma_20":12622.0,"sma_60":11911.58,"sma_120":11306.58},{"date":"2026-06-08","open":12610,"high":13055,"low":12610,"close":12820,"volume":89190,"rsi_14":60.88,"sma_20":12657.0,"sma_60":11939.25,"sma_120":11329.96},{"date":"2026-06-09","open":12930,"high":12935,"low":12630,"close":12740,"volume":134643,"rsi_14":65.57,"sma_20":12681.0,"sma_60":11963.83,"sma_120":11352.62},{"date":"2026-06-10","open":12615,"high":12760,"low":12605,"close":12685,"volume":123958,"rsi_14":57.49,"sma_20":12699.25,"sma_60":11988.58,"sma_120":11374.83},{"date":"2026-06-11","open":12670,"high":12670,"low":12430,"close":12650,"volume":90189,"rsi_14":57.03,"sma_20":12711.5,"sma_60":12013.33,"sma_120":11396.67},{"date":"2026-06-12","open":12855,"high":12855,"low":12735,"close":12760,"volume":68962,"rsi_14":57.54,"sma_20":12724.0,"sma_60":12038.58,"sma_120":11419.67},{"date":"2026-06-15","open":12840,"high":12990,"low":12780,"close":12985,"volume":131835,"rsi_14":57.71,"sma_20":12743.75,"sma_60":12067.08,"sma_120":11443.62},{"date":"2026-06-16","open":13080,"high":13080,"low":12920,"close":12960,"volume":64900,"rsi_14":58.17,"sma_20":12766.75,"sma_60":12092.25,"sma_120":11467.83},{"date":"2026-06-17","open":12905,"high":13005,"low":12845,"close":12970,"volume":115860,"rsi_14":57.83,"sma_20":12799.5,"sma_60":12118.92,"sma_120":11493.88},{"date":"2026-06-18","open":12925,"high":13065,"low":12800,"close":13045,"volume":104073,"rsi_14":62.85,"sma_20":12826.75,"sma_60":12146.08,"sma_120":11519.92},{"date":"2026-06-19","open":13090,"high":13180,"low":12975,"close":13050,"volume":160101,"rsi_14":57.27,"sma_20":12855.5,"sma_60":12177.08,"sma_120":11546.71},{"date":"2026-06-22","open":13045,"high":13090,"low":12795,"close":13090,"volume":77221,"rsi_14":57.66,"sma_20":12881.5,"sma_60":12208.25,"sma_120":11572.79},{"date":"2026-06-23","open":13190,"high":13190,"low":12865,"close":12870,"volume":124657,"rsi_14":47.13,"sma_20":12885.5,"sma_60":12235.42,"sma_120":11595.83},{"date":"2026-06-24","open":12800,"high":12990,"low":12800,"close":12985,"volume":68056,"rsi_14":50.0,"sma_20":12897.0,"sma_60":12262.33,"sma_120":11619.83},{"date":"2026-06-25","open":12980,"high":13085,"low":12845,"close":13060,"volume":58968,"rsi_14":48.7,"sma_20":12911.25,"sma_60":12293.67,"sma_120":11645.46},{"date":"2026-06-26","open":13150,"high":13150,"low":12700,"close":12760,"volume":67973,"rsi_14":47.81,"sma_20":12913.25,"sma_60":12322.25,"sma_120":11668.79},{"date":"2026-06-29","open":12800,"high":12990,"low":12800,"close":12980,"volume":50836,"rsi_14":57.95,"sma_20":12917.75,"sma_60":12352.42,"sma_120":11694.0},{"date":"2026-06-30","open":13050,"high":13135,"low":12990,"close":13110,"volume":72828,"rsi_14":63.41,"sma_20":12927.25,"sma_60":12382.75,"sma_120":11720.33},{"date":"2026-07-01","open":13130,"high":13250,"low":13110,"close":13180,"volume":69582,"rsi_14":66.36,"sma_20":12939.0,"sma_60":12411.92,"sma_120":11746.62},{"date":"2026-07-02","open":13195,"high":13220,"low":13105,"close":13155,"volume":83181,"rsi_14":62.87,"sma_20":12947.5,"sma_60":12441.17,"sma_120":11771.17},{"date":"2026-07-03","open":13180,"high":13180,"low":13005,"close":13050,"volume":235928,"rsi_14":52.3,"sma_20":12945.25,"sma_60":12469.17,"sma_120":11793.96},{"date":"2026-07-06","open":13045,"high":13125,"low":12965,"close":12990,"volume":26486,"rsi_14":51.03,"sma_20":12953.75,"sma_60":12495.67,"sma_120":11814.96},{"date":"2026-07-07","open":12990,"high":13125,"low":12925,"close":13020,"volume":90133,"rsi_14":51.7,"sma_20":12967.75,"sma_60":12520.67,"sma_120":11836.62},{"date":"2026-07-08","open":13020,"high":13020,"low":12685,"close":12685,"volume":48341,"rsi_14":39.6,"sma_20":12967.75,"sma_60":12539.0,"sma_120":11854.54},{"date":"2026-07-09","open":12780,"high":12800,"low":12670,"close":12800,"volume":50428,"rsi_14":43.21,"sma_20":12975.25,"sma_60":12558.67,"sma_120":11872.17},{"date":"2026-07-10","open":12800,"high":12895,"low":12725,"close":12755,"volume":54995,"rsi_14":40.92,"sma_20":12975.0,"sma_60":12577.58,"sma_120":11888.12},{"date":"2026-07-13","open":12755,"high":12850,"low":12705,"close":12705,"volume":104574,"rsi_14":45.07,"sma_20":12961.0,"sma_60":12593.33,"sma_120":11903.38},{"date":"2026-07-14","open":12685,"high":12720,"low":12515,"close":12680,"volume":49923,"rsi_14":40.38,"sma_20":12947.0,"sma_60":12607.67,"sma_120":11918.54},{"date":"2026-07-15","open":12755,"high":12760,"low":12655,"close":12695,"volume":40164,"rsi_14":38.03,"sma_20":12933.25,"sma_60":12621.08,"sma_120":11932.96},{"date":"2026-07-16","open":12700,"high":12740,"low":12635,"close":12680,"volume":52217,"rsi_14":46.77,"sma_20":12915.0,"sma_60":12633.75,"sma_120":11946.96},{"date":"2026-07-20","open":12640,"high":12640,"low":12210,"close":12430,"volume":48286,"rsi_14":28.35,"sma_20":12884.0,"sma_60":12641.17,"sma_120":11959.29},{"date":"2026-07-21","open":12510,"high":12510,"low":12210,"close":12365,"volume":22020,"rsi_14":19.09,"sma_20":12847.75,"sma_60":12647.5,"sma_120":11971.33},{"date":"2026-07-22","open":12495,"high":12550,"low":12025,"close":12550,"volume":40345,"rsi_14":26.14,"sma_20":12831.75,"sma_60":12656.83,"sma_120":11984.08},{"date":"2026-07-23","open":12450,"high":12545,"low":12375,"close":12425,"volume":24504,"rsi_14":24.3,"sma_20":12803.75,"sma_60":12664.58,"sma_120":11995.67},{"date":"2026-07-24","open":12425,"high":12425,"low":12210,"close":12255,"volume":24224,"rsi_14":23.23,"sma_20":12763.5,"sma_60":12668.67,"sma_120":12007.17},{"date":"2026-07-27","open":12360,"high":12455,"low":12255,"close":12455,"volume":21928,"rsi_14":33.54,"sma_20":12748.25,"sma_60":12677.17,"sma_120":12019.25},{"date":"2026-07-28","open":12440,"high":12440,"low":12160,"close":12195,"volume":84675,"rsi_14":27.76,"sma_20":12709.0,"sma_60":12681.42,"sma_120":12028.17},{"date":"2026-07-29","open":12195,"high":12335,"low":12015,"close":12085,"volume":104085,"rsi_14":31.6,"sma_20":12657.75,"sma_60":12683.0,"sma_120":12034.46},{"date":"2026-07-30","open":12080,"high":12080,"low":11880,"close":11880,"volume":51183,"rsi_14":23.26,"sma_20":12592.75,"sma_60":12683.25,"sma_120":12039.38},{"date":"2026-07-31","open":12180,"high":12250,"low":12015,"close":12145,"volume":103644,"rsi_14":34.28,"sma_20":12542.25,"sma_60":12685.25,"sma_120":12050.21},{"date":"2026-08-03","open":12370,"high":12370,"low":12140,"close":12170,"volume":36396,"rsi_14":36.03,"sma_20":12498.25,"sma_60":12688.5,"sma_120":12058.54},{"date":"2026-08-04","open":12415,"high":12415,"low":12140,"close":12300,"volume":61364,"rsi_14":40.59,"sma_20":12463.75,"sma_60":12691.5,"sma_120":12067.21},{"date":"2026-08-05","open":12400,"high":12495,"low":12360,"close":12430,"volume":70519,"rsi_14":43.79,"sma_20":12434.25,"sma_60":12694.33,"sma_120":12079.21},{"date":"2026-08-06","open":12430,"high":12430,"low":12250,"close":12350,"volume":82008,"rsi_14":42.5,"sma_20":12417.5,"sma_60":12694.83,"sma_120":12092.38},{"date":"2026-08-07","open":12540,"high":12540,"low":12285,"close":12315,"volume":22385,"rsi_14":47.1,"sma_20":12393.25,"sma_60":12693.33,"sma_120":12102.42},{"date":"2026-08-10","open":12405,"high":12437,"low":12125,"close":12400,"volume":20806,"rsi_14":50.87,"sma_20":12375.5,"sma_60":12691.5,"sma_120":12112.54},{"date":"2026-08-11","open":12410,"high":12420,"low":12325,"close":12370,"volume":25958,"rsi_14":45.14,"sma_20":12358.75,"sma_60":12687.83,"sma_120":12123.38},{"date":"2026-08-12","open":12440,"high":12440,"low":12330,"close":12370,"volume":13415,"rsi_14":48.41,"sma_20":12343.25,"sma_60":12685.67,"sma_120":12133.75},{"date":"2026-08-13","open":12380,"high":12430,"low":12335,"close":12420,"volume":24248,"rsi_14":55.14,"sma_20":12329.5,"sma_60":12687.42,"sma_120":12145.58},{"date":"2026-08-14","open":12395,"high":12485,"low":12395,"close":12430,"volume":31721,"rsi_14":49.12,"sma_20":12317.0,"sma_60":12686.25,"sma_120":12155.62},{"date":"2026-08-18","open":12430,"high":12430,"low":12240,"close":12300,"volume":106730,"rsi_14":54.09,"sma_20":12310.5,"sma_60":12683.33,"sma_120":12164.38},{"date":"2026-08-19","open":12290,"high":12290,"low":12065,"close":12100,"volume":36553,"rsi_14":50.55,"sma_20":12297.25,"sma_60":12675.5,"sma_120":12171.42},{"date":"2026-08-20","open":12210,"high":12210,"low":12075,"close":12175,"volume":12908,"rsi_14":61.85,"sma_20":12278.5,"sma_60":12665.25,"sma_120":12177.88},{"date":"2026-08-21","open":12160,"high":12160,"low":11945,"close":12020,"volume":19195,"rsi_14":44.49,"sma_20":12258.25,"sma_60":12653.0,"sma_120":12182.88},{"date":"2026-08-24","open":12020,"high":12115,"low":11970,"close":11980,"volume":22576,"rsi_14":41.74,"sma_20":12244.5,"sma_60":12639.75,"sma_120":12186.83},{"date":"2026-08-25","open":11980,"high":12060,"low":11930,"close":12060,"volume":18914,"rsi_14":39.09,"sma_20":12224.75,"sma_60":12628.75,"sma_120":12191.46},{"date":"2026-08-26","open":12005,"high":12095,"low":11990,"close":12060,"volume":20839,"rsi_14":30.93,"sma_20":12218.0,"sma_60":12614.92,"sma_120":12196.75},{"date":"2026-08-27","open":12065,"high":12185,"low":12030,"close":12050,"volume":36691,"rsi_14":33.33,"sma_20":12216.25,"sma_60":12600.42,"sma_120":12207.71},{"date":"2026-08-28","open":11950,"high":12110,"low":11950,"close":11975,"volume":12528,"rsi_14":31.91,"sma_20":12221.0,"sma_60":12584.25,"sma_120":12213.71},{"date":"2026-08-31","open":11960,"high":11995,"low":11885,"close":11940,"volume":8944,"rsi_14":24.16,"sma_20":12210.75,"sma_60":12566.83,"sma_120":12219.67},{"date":"2026-09-01","open":11835,"high":11950,"low":11835,"close":11905,"volume":14928,"rsi_14":24.02,"sma_20":12197.5,"sma_60":12547.0,"sma_120":12229.29},{"date":"2026-09-02","open":11835,"high":11835,"low":11750,"close":11775,"volume":12170,"rsi_14":20.98,"sma_20":12171.25,"sma_60":12529.58,"sma_120":12234.42},{"date":"2026-09-03","open":11675,"high":11860,"low":11675,"close":11770,"volume":17767,"rsi_14":16.84,"sma_20":12138.25,"sma_60":12513.42,"sma_120":12238.62},{"date":"2026-09-04","open":11770,"high":11930,"low":11770,"close":11865,"volume":21232,"rsi_14":23.47,"sma_20":12114.0,"sma_60":12499.75,"sma_120":12244.17},{"date":"2026-09-07","open":11875,"high":11875,"low":11680,"close":11780,"volume":29507,"rsi_14":24.51,"sma_20":12087.25,"sma_60":12485.25,"sma_120":12249.29},{"date":"2026-09-08","open":11645,"high":11790,"low":11645,"close":11750,"volume":17511,"rsi_14":29.41,"sma_20":12054.75,"sma_60":12468.42,"sma_120":12253.5},{"date":"2026-09-09","open":11635,"high":11715,"low":11620,"close":11675,"volume":17689,"rsi_14":20.59,"sma_20":12020.0,"sma_60":12446.58,"sma_120":12256.83},{"date":"2026-09-10","open":11710,"high":11710,"low":11560,"close":11600,"volume":42478,"rsi_14":22.73,"sma_20":11981.5,"sma_60":12423.92,"sma_120":12258.08},{"date":"2026-09-11","open":11700,"high":11700,"low":11525,"close":11575,"volume":12995,"rsi_14":23.18,"sma_20":11939.25,"sma_60":12400.67,"sma_120":12259.79},{"date":"2026-09-14","open":11575,"high":11635,"low":11550,"close":11580,"volume":12993,"rsi_14":14.71,"sma_20":11896.75,"sma_60":12376.25,"sma_120":12261.17},{"date":"2026-09-15","open":11670,"high":11670,"low":11550,"close":11660,"volume":32510,"rsi_14":23.68,"sma_20":11864.75,"sma_60":12353.08,"sma_120":12265.08},{"date":"2026-09-16","open":11585,"high":11755,"low":11585,"close":11730,"volume":13619,"rsi_14":30.49,"sma_20":11846.25,"sma_60":12330.42,"sma_120":12269.33},{"date":"2026-09-17","open":11695,"high":11880,"low":11695,"close":11845,"volume":49518,"rsi_14":42.44,"sma_20":11829.75,"sma_60":12313.33,"sma_120":12274.38},{"date":"2026-09-18","open":11890,"high":12000,"low":11890,"close":11985,"volume":11505,"rsi_14":52.33,"sma_20":11828.0,"sma_60":12296.67,"sma_120":12279.5},{"date":"2026-09-21","open":12035,"high":12035,"low":11945,"close":11995,"volume":6949,"rsi_14":54.79,"sma_20":11828.75,"sma_60":12278.92,"sma_120":12286.29},{"date":"2026-09-22","open":11995,"high":12045,"low":11850,"close":11890,"volume":37450,"rsi_14":56.28,"sma_20":11820.25,"sma_60":12264.42,"sma_120":12293.33},{"date":"2026-09-23","open":11815,"high":11890,"low":11800,"close":11890,"volume":12945,"rsi_14":56.59,"sma_20":11811.75,"sma_60":12246.25,"sma_120":12299.33},{"date":"2026-09-28","open":11690,"high":11830,"low":11690,"close":11785,"volume":44567,"rsi_14":45.65,"sma_20":11798.5,"sma_60":12224.17,"sma_120":12303.46},{"date":"2026-09-29","open":11625,"high":11775,"low":11625,"close":11680,"volume":8564,"rsi_14":44.68,"sma_20":11783.75,"sma_60":12199.17,"sma_120":12305.54},{"date":"2026-09-30","open":11680,"high":11730,"low":11660,"close":11660,"volume":32984,"rsi_14":45.16,"sma_20":11769.75,"sma_60":12174.25,"sma_120":12307.71},{"date":"2026-10-01","open":11660,"high":11795,"low":11660,"close":11740,"volume":62151,"rsi_14":53.48,"sma_20":11761.5,"sma_60":12152.42,"sma_120":12310.79},{"date":"2026-10-02","open":11630,"high":11775,"low":11575,"close":11605,"volume":10653,"rsi_14":50.25,"sma_20":11753.0,"sma_60":12129.33,"sma_120":12312.5},{"date":"2026-10-06","open":11605,"high":11725,"low":11605,"close":11685,"volume":22255,"rsi_14":55.24,"sma_20":11748.75,"sma_60":12107.08,"sma_120":12313.88},{"date":"2026-10-07","open":11685,"high":11755,"low":11665,"close":11680,"volume":23463,"rsi_14":54.76,"sma_20":11739.5,"sma_60":12090.33,"sma_120":12314.67},{"date":"2026-10-08","open":11670,"high":11670,"low":11565,"close":11590,"volume":18938,"rsi_14":46.7,"sma_20":11730.0,"sma_60":12070.17,"sma_120":12314.42},{"date":"2026-10-12","open":11770,"high":11770,"low":11605,"close":11605,"volume":34115,"rsi_14":43.78,"sma_20":11722.75,"sma_60":12051.0,"sma_120":12314.29},{"date":"2026-10-13","open":11645,"high":11645,"low":11430,"close":11605,"volume":109837,"rsi_14":36.52,"sma_20":11719.25,"sma_60":12032.67,"sma_120":12313.0},{"date":"2026-10-14","open":11520,"high":11680,"low":11520,"close":11630,"volume":21311,"rsi_14":27.1,"sma_20":11720.75,"sma_60":12015.17,"sma_120":12311.42},{"date":"2026-10-15","open":11615,"high":11615,"low":11420,"close":11450,"volume":44880,"rsi_14":21.16,"sma_20":11714.5,"sma_60":11994.42,"sma_120":12307.75},{"date":"2026-10-16","open":11465,"high":11590,"low":11465,"close":11525,"volume":11325,"rsi_14":30.05,"sma_20":11711.75,"sma_60":11975.17,"sma_120":12304.46},{"date":"2026-10-19","open":11525,"high":11525,"low":11395,"close":11450,"volume":30373,"rsi_14":27.78,"sma_20":11701.25,"sma_60":11958.83,"sma_120":12300.0},{"date":"2026-10-20","open":11445,"high":11445,"low":11295,"close":11330,"volume":115505,"rsi_14":27.36,"sma_20":11681.25,"sma_60":11941.58,"sma_120":12294.54},{"date":"2026-10-21","open":11350,"high":11445,"low":11345,"close":11430,"volume":3223,"rsi_14":37.5,"sma_20":11660.5,"sma_60":11922.92,"sma_120":12289.88},{"date":"2026-10-22","open":11430,"high":11430,"low":11300,"close":11315,"volume":21006,"rsi_14":34.25,"sma_20":11627.0,"sma_60":11904.42,"sma_120":12284.5},{"date":"2026-10-23","open":11285,"high":11315,"low":11200,"close":11315,"volume":20233,"rsi_14":29.06,"sma_20":11593.0,"sma_60":11888.75,"sma_120":12278.71}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIME 글로벌탑픽액티브","phase":"above-fold","symbol_resolved":true}