{"status":"ok","report":{"price_analysis":{"current":5425.0,"change_1d":-2.5,"change_7d":-10.5,"change_30d":-28.6,"high_30d":8045.0,"low_30d":5260.0,"position_in_range":6.0,"support":5538.5,"resistance":7766.5},"summary":"KODEX 조선TOP10(0115D0)은(는) KRX 조선 TOP10 지수를 추종하는 ETF입니다, 순자산 2,063억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 11.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-524.75)가 시그널선(-429.27)을 하회합니다(데드크로스). 현재가가 SMA20(6548)과 SMA60(7386) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5204~7891 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 12","rsi_14":11.563169164882225,"macd":-524.7478199424559,"macd_signal":-429.2715455876606,"sma_20":6547.5,"sma_60":7386.083333333333,"bb_upper":7890.639977813184,"bb_lower":5204.360022186816,"atr_14":299.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 24.56만, 기관 순매수 10.98만. 30일 누적: 외국인 83.92만, 기관 -154.64만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":245567.0,"institutional_flow":109794.0,"data":[{"date":"2026-10-23","foreign_net":-113426.0,"institution_net":83154.0,"retail_net":30272.0},{"date":"2026-10-22","foreign_net":48353.0,"institution_net":-28623.0,"retail_net":-19730.0},{"date":"2026-10-21","foreign_net":75873.0,"institution_net":288021.0,"retail_net":-363894.0},{"date":"2026-10-20","foreign_net":67556.0,"institution_net":-79279.0,"retail_net":11723.0},{"date":"2026-10-19","foreign_net":167211.0,"institution_net":-153479.0,"retail_net":-13732.0},{"date":"2026-10-16","foreign_net":95470.0,"institution_net":-166619.0,"retail_net":71149.0},{"date":"2026-10-15","foreign_net":13691.0,"institution_net":-38447.0,"retail_net":24756.0},{"date":"2026-10-14","foreign_net":-13420.0,"institution_net":32205.0,"retail_net":-18785.0},{"date":"2026-10-13","foreign_net":225086.0,"institution_net":-309027.0,"retail_net":83941.0},{"date":"2026-10-12","foreign_net":-64620.0,"institution_net":80706.0,"retail_net":-16086.0},{"date":"2026-10-08","foreign_net":184292.0,"institution_net":-409413.0,"retail_net":225121.0},{"date":"2026-10-07","foreign_net":50493.0,"institution_net":-190950.0,"retail_net":140457.0},{"date":"2026-10-06","foreign_net":-61635.0,"institution_net":-29658.0,"retail_net":91293.0},{"date":"2026-10-02","foreign_net":-27261.0,"institution_net":-119469.0,"retail_net":146730.0},{"date":"2026-10-01","foreign_net":94460.0,"institution_net":-100445.0,"retail_net":5985.0},{"date":"2026-09-30","foreign_net":117756.0,"institution_net":-84527.0,"retail_net":-33229.0},{"date":"2026-09-29","foreign_net":-60696.0,"institution_net":-70940.0,"retail_net":131636.0},{"date":"2026-09-28","foreign_net":55375.0,"institution_net":-55226.0,"retail_net":-149.0},{"date":"2026-09-23","foreign_net":-74955.0,"institution_net":-84286.0,"retail_net":159241.0},{"date":"2026-09-22","foreign_net":-22602.0,"institution_net":35753.0,"retail_net":-13151.0},{"date":"2026-09-21","foreign_net":-60003.0,"institution_net":-32082.0,"retail_net":92085.0},{"date":"2026-09-18","foreign_net":-164536.0,"institution_net":89484.0,"retail_net":75052.0},{"date":"2026-09-17","foreign_net":278947.0,"institution_net":-146870.0,"retail_net":-132077.0},{"date":"2026-09-16","foreign_net":-68620.0,"institution_net":7231.0,"retail_net":61389.0},{"date":"2026-09-15","foreign_net":-3444.0,"institution_net":-153933.0,"retail_net":157377.0},{"date":"2026-09-14","foreign_net":-14489.0,"institution_net":59118.0,"retail_net":-44629.0},{"date":"2026-09-11","foreign_net":52407.0,"institution_net":8569.0,"retail_net":-60976.0},{"date":"2026-09-10","foreign_net":-4366.0,"institution_net":-22536.0,"retail_net":26902.0},{"date":"2026-09-09","foreign_net":20015.0,"institution_net":63916.0,"retail_net":-83931.0},{"date":"2026-09-08","foreign_net":46321.0,"institution_net":-18789.0,"retail_net":-27532.0}],"periods":{"d1":{"foreign_net":-113426.0,"institution_net":83154.0,"retail_net":30272.0},"d3":{"foreign_net":10800.0,"institution_net":342552.0,"retail_net":-353352.0},"d7":{"foreign_net":354728.0,"institution_net":-95272.0,"retail_net":-259456.0},"d14":{"foreign_net":647663.0,"institution_net":-1040878.0,"retail_net":393215.0},"d30":{"foreign_net":839233.0,"institution_net":-1546441.0,"retail_net":707208.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":21,"summary":"RSI 12","metrics":[{"name":"RSI (14)","value":11.6,"unit":"","percentile":12,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-28.6,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3279,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.33,"summary":"배당수익률 0.33%","metrics":[{"name":"배당수익률","value":0.33,"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":"2026-10-24T00:34:34.982813+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"chart_data":{"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":"KRX 조선 TOP10 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":206300000000.0,"aum_display":"2,063억","dividend_yield":null,"tracking_error":0.78,"holdings":[{"ticker":"009540","name":"HD한국조선해양","weight":22.42},{"ticker":"042660","name":"한화오션","weight":21.77},{"ticker":"329180","name":"HD현대중공업","weight":21.25},{"ticker":"010140","name":"삼성중공업","weight":18.92},{"ticker":"082740","name":"한화엔진","weight":5.49},{"ticker":"071970","name":"HD현대마린엔진","weight":4.09},{"ticker":"097230","name":"HJ중공업","weight":2.75},{"ticker":"439260","name":"대한조선","weight":1.57},{"ticker":"443060","name":"HD현대마린솔루션","weight":0.54},{"ticker":"017960","name":"한국카본","weight":0.48}],"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":5425.0,"change_pct":-2.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-10-28","close":10497.3662},{"date":"2025-10-29","close":10542.2695},{"date":"2025-10-30","close":10676.9795},{"date":"2025-10-31","close":10637.0654},{"date":"2025-11-03","close":10681.9688},{"date":"2025-11-04","close":10292.8076},{"date":"2025-11-05","close":9659.1738},{"date":"2025-11-06","close":9409.7119},{"date":"2025-11-07","close":9424.6787},{"date":"2025-11-10","close":9614.2705},{"date":"2025-11-11","close":9404.7227},{"date":"2025-11-12","close":9464.5928},{"date":"2025-11-13","close":9724.0342},{"date":"2025-11-14","close":9729.0234},{"date":"2025-11-17","close":9828.8076},{"date":"2025-11-18","close":9654.1846},{"date":"2025-11-19","close":9394.7441},{"date":"2025-11-20","close":9639.2168},{"date":"2025-11-21","close":9265.0234},{"date":"2025-11-24","close":9260.0342},{"date":"2025-11-25","close":9095.3896},{"date":"2025-11-26","close":9255.0449},{"date":"2025-11-27","close":9135.3027},{"date":"2025-11-28","close":8895.8193},{"date":"2025-12-01","close":8706.2285},{"date":"2025-12-02","close":8845.9268},{"date":"2025-12-03","close":8995.6045},{"date":"2025-12-04","close":8885.8408},{"date":"2025-12-05","close":9080.4219},{"date":"2025-12-08","close":9275.002},{"date":"2025-12-09","close":9629.2383},{"date":"2025-12-10","close":9494.5283},{"date":"2025-12-11","close":9454.6143},{"date":"2025-12-12","close":9564.3779},{"date":"2025-12-15","close":9344.8516},{"date":"2025-12-16","close":9015.5615},{"date":"2025-12-17","close":8905.7979},{"date":"2025-12-18","close":8621.4111},{"date":"2025-12-19","close":9010.5723},{"date":"2025-12-22","close":8990.6152},{"date":"2025-12-23","close":9429.668},{"date":"2025-12-24","close":9195.1738},{"date":"2025-12-26","close":8980.6367},{"date":"2025-12-29","close":9040.5078},{"date":"2025-12-30","close":8910.7871},{"date":"2026-01-02","close":8830.959},{"date":"2026-01-05","close":8920.7656},{"date":"2026-01-06","close":9245.0664},{"date":"2026-01-07","close":9369.7979},{"date":"2026-01-08","close":9758.958},{"date":"2026-01-09","close":10297.7969},{"date":"2026-01-12","close":10582.1836},{"date":"2026-01-13","close":10871.5596},{"date":"2026-01-14","close":10412.5488},{"date":"2026-01-15","close":10751.8174},{"date":"2026-01-16","close":10671.9902},{"date":"2026-01-19","close":10981.3232},{"date":"2026-01-20","close":10851.6025},{"date":"2026-01-21","close":10612.1191},{"date":"2026-01-22","close":10362.6572},{"date":"2026-01-23","close":10562.2266},{"date":"2026-01-26","close":10417.5381},{"date":"2026-01-27","close":10442.4844},{"date":"2026-01-28","close":10477.4092},{"date":"2026-01-29","close":10412.5488},{"date":"2026-01-30","close":10212.9795},{"date":"2026-02-02","close":9758.958},{"date":"2026-02-03","close":10227.9473},{"date":"2026-02-04","close":10417.5381},{"date":"2026-02-05","close":9938.5713},{"date":"2026-02-06","close":9634.2275},{"date":"2026-02-09","close":9704.0771},{"date":"2026-02-10","close":9624.249},{"date":"2026-02-11","close":9654.1846},{"date":"2026-02-12","close":9719.0449},{"date":"2026-02-13","close":9694.0986},{"date":"2026-02-19","close":10232.9365},{"date":"2026-02-20","close":10746.8281},{"date":"2026-02-23","close":10791.7314},{"date":"2026-02-24","close":10592.1621},{"date":"2026-02-25","close":10647.0439},{"date":"2026-02-26","close":10502.3555},{"date":"2026-02-27","close":10577.1943},{"date":"2026-03-03","close":10237.9258},{"date":"2026-03-04","close":8686.2715},{"date":"2026-03-05","close":9644.2061},{"date":"2026-03-06","close":9704.0771},{"date":"2026-03-09","close":9813.8398},{"date":"2026-03-10","close":9788.8936},{"date":"2026-03-11","close":10148.1191},{"date":"2026-03-12","close":10462.4414},{"date":"2026-03-13","close":10337.7109},{"date":"2026-03-16","close":10093.2373},{"date":"2026-03-17","close":10168.0762},{"date":"2026-03-18","close":10247.9043},{"date":"2026-03-19","close":9988.4639},{"date":"2026-03-20","close":9918.6143},{"date":"2026-03-23","close":9080.4219},{"date":"2026-03-24","close":9279.9912},{"date":"2026-03-25","close":9384.7656},{"date":"2026-03-26","close":9299.9482},{"date":"2026-03-27","close":9070.4434},{"date":"2026-03-30","close":8661.3252},{"date":"2026-03-31","close":8611.4326},{"date":"2026-04-01","close":9025.54},{"date":"2026-04-02","close":8696.25},{"date":"2026-04-03","close":9265.0234},{"date":"2026-04-06","close":9045.4971},{"date":"2026-04-07","close":9005.583},{"date":"2026-04-08","close":9419.6895},{"date":"2026-04-09","close":9299.9482},{"date":"2026-04-10","close":9354.8301},{"date":"2026-04-13","close":9215.1309},{"date":"2026-04-14","close":9424.6787},{"date":"2026-04-15","close":9479.5605},{"date":"2026-04-16","close":9694.0986},{"date":"2026-04-17","close":9998.4424},{"date":"2026-04-20","close":9933.582},{"date":"2026-04-21","close":10422.5273},{"date":"2026-04-22","close":11175.9033},{"date":"2026-04-23","close":11310.6133},{"date":"2026-04-24","close":11719.7305},{"date":"2026-04-27","close":11789.5801},{"date":"2026-04-28","close":11595.0},{"date":"2026-04-29","close":11745.0},{"date":"2026-04-30","close":11565.0},{"date":"2026-05-04","close":11605.0},{"date":"2026-05-06","close":11290.0},{"date":"2026-05-07","close":11590.0},{"date":"2026-05-08","close":11160.0},{"date":"2026-05-11","close":11500.0},{"date":"2026-05-12","close":11210.0},{"date":"2026-05-13","close":11200.0},{"date":"2026-05-14","close":10805.0},{"date":"2026-05-15","close":10340.0},{"date":"2026-05-18","close":10120.0},{"date":"2026-05-19","close":9795.0},{"date":"2026-05-20","close":9900.0},{"date":"2026-05-21","close":10250.0},{"date":"2026-05-22","close":10565.0},{"date":"2026-05-26","close":11275.0},{"date":"2026-05-27","close":11080.0},{"date":"2026-05-28","close":10500.0},{"date":"2026-05-29","close":10325.0},{"date":"2026-06-01","close":10200.0},{"date":"2026-06-02","close":9875.0},{"date":"2026-06-04","close":9810.0},{"date":"2026-06-05","close":9735.0},{"date":"2026-06-08","close":9070.0},{"date":"2026-06-09","close":9060.0},{"date":"2026-06-10","close":9420.0},{"date":"2026-06-11","close":9265.0},{"date":"2026-06-12","close":9715.0},{"date":"2026-06-15","close":10500.0},{"date":"2026-06-16","close":10605.0},{"date":"2026-06-17","close":10760.0},{"date":"2026-06-18","close":10350.0},{"date":"2026-06-19","close":10235.0},{"date":"2026-06-22","close":9715.0},{"date":"2026-06-23","close":8945.0},{"date":"2026-06-24","close":9015.0},{"date":"2026-06-25","close":8890.0},{"date":"2026-06-26","close":8430.0},{"date":"2026-06-29","close":8970.0},{"date":"2026-06-30","close":8725.0},{"date":"2026-07-01","close":8975.0},{"date":"2026-07-02","close":8840.0},{"date":"2026-07-03","close":8855.0},{"date":"2026-07-06","close":9070.0},{"date":"2026-07-07","close":8325.0},{"date":"2026-07-08","close":7760.0},{"date":"2026-07-09","close":7725.0},{"date":"2026-07-10","close":7875.0},{"date":"2026-07-13","close":7720.0},{"date":"2026-07-14","close":7395.0},{"date":"2026-07-15","close":7645.0},{"date":"2026-07-16","close":7865.0},{"date":"2026-07-20","close":7485.0},{"date":"2026-07-21","close":7495.0},{"date":"2026-07-22","close":7750.0},{"date":"2026-07-23","close":8345.0},{"date":"2026-07-24","close":8140.0},{"date":"2026-07-27","close":8190.0},{"date":"2026-07-28","close":7525.0},{"date":"2026-07-29","close":6995.0},{"date":"2026-07-30","close":7390.0},{"date":"2026-07-31","close":7835.0},{"date":"2026-08-03","close":7625.0},{"date":"2026-08-04","close":7885.0},{"date":"2026-08-05","close":8315.0},{"date":"2026-08-06","close":8235.0},{"date":"2026-08-07","close":8200.0},{"date":"2026-08-10","close":8510.0},{"date":"2026-08-11","close":8215.0},{"date":"2026-08-12","close":8160.0},{"date":"2026-08-13","close":8175.0},{"date":"2026-08-14","close":8410.0},{"date":"2026-08-18","close":8080.0},{"date":"2026-08-19","close":7850.0},{"date":"2026-08-20","close":7880.0},{"date":"2026-08-21","close":7580.0},{"date":"2026-08-24","close":7560.0},{"date":"2026-08-25","close":7775.0},{"date":"2026-08-26","close":7785.0},{"date":"2026-08-27","close":7890.0},{"date":"2026-08-28","close":7800.0},{"date":"2026-08-31","close":7705.0},{"date":"2026-09-01","close":7730.0},{"date":"2026-09-02","close":7240.0},{"date":"2026-09-03","close":7605.0},{"date":"2026-09-04","close":7610.0},{"date":"2026-09-07","close":7685.0},{"date":"2026-09-08","close":7600.0},{"date":"2026-09-09","close":7865.0},{"date":"2026-09-10","close":7745.0},{"date":"2026-09-11","close":7885.0},{"date":"2026-09-14","close":7890.0},{"date":"2026-09-15","close":7500.0},{"date":"2026-09-16","close":7385.0},{"date":"2026-09-17","close":7775.0},{"date":"2026-09-18","close":7610.0},{"date":"2026-09-21","close":7520.0},{"date":"2026-09-22","close":7520.0},{"date":"2026-09-23","close":7360.0},{"date":"2026-09-28","close":7335.0},{"date":"2026-09-29","close":7130.0},{"date":"2026-09-30","close":7245.0},{"date":"2026-10-01","close":7220.0},{"date":"2026-10-02","close":7215.0},{"date":"2026-10-06","close":7105.0},{"date":"2026-10-07","close":6845.0},{"date":"2026-10-08","close":6610.0},{"date":"2026-10-12","close":6240.0},{"date":"2026-10-13","close":6265.0},{"date":"2026-10-14","close":6340.0},{"date":"2026-10-15","close":5995.0},{"date":"2026-10-16","close":6100.0},{"date":"2026-10-19","close":6060.0},{"date":"2026-10-20","close":5655.0},{"date":"2026-10-21","close":5720.0},{"date":"2026-10-22","close":5565.0},{"date":"2026-10-23","close":5300.0}],"chart_data":[{"date":"2025-10-28","open":10877,"high":10877,"low":10368,"close":10497,"volume":4206424},{"date":"2025-10-29","open":10627,"high":10702,"low":10178,"close":10542,"volume":2732517},{"date":"2025-10-30","open":11316,"high":12413,"low":10527,"close":10677,"volume":3288853},{"date":"2025-10-31","open":10472,"high":10774,"low":10373,"close":10637,"volume":1338834},{"date":"2025-11-03","open":10752,"high":10996,"low":10587,"close":10682,"volume":1662648},{"date":"2025-11-04","open":10682,"high":10682,"low":10248,"close":10293,"volume":1628666},{"date":"2025-11-05","open":10178,"high":10178,"low":9425,"close":9659,"volume":1559438},{"date":"2025-11-06","open":9889,"high":9978,"low":9400,"close":9410,"volume":1241419},{"date":"2025-11-07","open":9125,"high":9744,"low":8961,"close":9425,"volume":898134},{"date":"2025-11-10","open":9544,"high":9664,"low":9355,"close":9614,"volume":1171405},{"date":"2025-11-11","open":9754,"high":9844,"low":9340,"close":9405,"volume":817812},{"date":"2025-11-12","open":9450,"high":9629,"low":9395,"close":9465,"volume":542852},{"date":"2025-11-13","open":9445,"high":9739,"low":9275,"close":9724,"volume":640084},{"date":"2025-11-14","open":9509,"high":9884,"low":9470,"close":9729,"volume":1190739,"rsi_14":33.11},{"date":"2025-11-17","open":9869,"high":9874,"low":9609,"close":9829,"volume":637343,"rsi_14":35.92},{"date":"2025-11-18","open":9739,"high":9983,"low":9576,"close":9654,"volume":811158,"rsi_14":32.27},{"date":"2025-11-19","open":9674,"high":9674,"low":9130,"close":9395,"volume":693240,"rsi_14":25.62},{"date":"2025-11-20","open":9519,"high":9734,"low":9470,"close":9639,"volume":500171,"rsi_14":32.39},{"date":"2025-11-21","open":9380,"high":9415,"low":9210,"close":9265,"volume":655404,"rsi_14":27.6},{"date":"2025-11-24","open":9355,"high":9355,"low":8986,"close":9260,"volume":579095,"rsi_14":31.42,"sma_20":9861.25},{"date":"2025-11-25","open":9430,"high":9500,"low":9031,"close":9095,"volume":835916,"rsi_14":37.8,"sma_20":9791.0},{"date":"2025-11-26","open":9160,"high":9290,"low":9021,"close":9255,"volume":679289,"rsi_14":46.52,"sma_20":9726.5},{"date":"2025-11-27","open":9285,"high":9355,"low":9120,"close":9135,"volume":783673,"rsi_14":43.78,"sma_20":9649.25},{"date":"2025-11-28","open":9170,"high":9190,"low":8821,"close":8896,"volume":1078671,"rsi_14":34.87,"sma_20":9562.0},{"date":"2025-12-01","open":8896,"high":8931,"low":8586,"close":8706,"volume":666008,"rsi_14":35.17,"sma_20":9463.0},{"date":"2025-12-02","open":8731,"high":8906,"low":8731,"close":8846,"volume":610091,"rsi_14":37.3,"sma_20":9390.5},{"date":"2025-12-03","open":8921,"high":9021,"low":8896,"close":8996,"volume":652787,"rsi_14":34.33,"sma_20":9357.25},{"date":"2025-12-04","open":9021,"high":9036,"low":8821,"close":8886,"volume":557645,"rsi_14":32.65,"sma_20":9331.0},{"date":"2025-12-05","open":8886,"high":9095,"low":8836,"close":9080,"volume":723126,"rsi_14":35.18,"sma_20":9313.75},{"date":"2025-12-08","open":9190,"high":9280,"low":9006,"close":9275,"volume":715383,"rsi_14":42.55,"sma_20":9296.75},{"date":"2025-12-09","open":9265,"high":9699,"low":9245,"close":9629,"volume":1125091,"rsi_14":54.44,"sma_20":9308.0},{"date":"2025-12-10","open":9554,"high":9654,"low":9455,"close":9495,"volume":623256,"rsi_14":47.14,"sma_20":9309.5},{"date":"2025-12-11","open":9559,"high":9599,"low":9310,"close":9455,"volume":590186,"rsi_14":54.32,"sma_20":9296.0},{"date":"2025-12-12","open":9475,"high":9564,"low":9420,"close":9564,"volume":503986,"rsi_14":56.62,"sma_20":9287.75},{"date":"2025-12-15","open":9360,"high":9435,"low":9330,"close":9345,"volume":424728,"rsi_14":55.3,"sma_20":9263.5},{"date":"2025-12-16","open":9280,"high":9310,"low":8961,"close":9016,"volume":669980,"rsi_14":45.26,"sma_20":9231.5},{"date":"2025-12-17","open":9060,"high":9060,"low":8803,"close":8906,"volume":734533,"rsi_14":45.44,"sma_20":9207.0},{"date":"2025-12-18","open":8751,"high":8756,"low":8611,"close":8621,"volume":542978,"rsi_14":44.64,"sma_20":9156.0},{"date":"2025-12-19","open":8701,"high":9011,"low":8686,"close":9011,"volume":576918,"rsi_14":55.52,"sma_20":9143.25},{"date":"2025-12-22","open":9175,"high":9180,"low":8981,"close":8991,"volume":669891,"rsi_14":52.74,"sma_20":9129.75},{"date":"2025-12-23","open":9260,"high":9490,"low":9115,"close":9430,"volume":1165139,"rsi_14":57.41,"sma_20":9146.5},{"date":"2025-12-24","open":9639,"high":9651,"low":9140,"close":9195,"volume":912501,"rsi_14":55.07,"sma_20":9143.5},{"date":"2025-12-26","open":9235,"high":9235,"low":8921,"close":8981,"volume":822698,"rsi_14":48.38,"sma_20":9135.75},{"date":"2025-12-29","open":8921,"high":9060,"low":8921,"close":9041,"volume":496603,"rsi_14":46.01,"sma_20":9143.0},{"date":"2025-12-30","open":9001,"high":9001,"low":8881,"close":8911,"volume":539349,"rsi_14":36.76,"sma_20":9153.25},{"date":"2026-01-02","open":8911,"high":8911,"low":8736,"close":8831,"volume":872296,"rsi_14":37.52,"sma_20":9152.5},{"date":"2026-01-05","open":8741,"high":8991,"low":8731,"close":8921,"volume":885392,"rsi_14":40.15,"sma_20":9148.75},{"date":"2026-01-06","open":8986,"high":9265,"low":8916,"close":9245,"volume":963040,"rsi_14":44.54,"sma_20":9166.75},{"date":"2026-01-07","open":9260,"high":9589,"low":9200,"close":9370,"volume":1217994,"rsi_14":50.44,"sma_20":9181.25},{"date":"2026-01-08","open":9425,"high":9879,"low":9425,"close":9759,"volume":1339925,"rsi_14":62.87,"sma_20":9205.5},{"date":"2026-01-09","open":9814,"high":10298,"low":9749,"close":10298,"volume":1361889,"rsi_14":70.98,"sma_20":9239.0},{"date":"2026-01-12","open":10298,"high":10627,"low":10163,"close":10582,"volume":1869590,"rsi_14":79.55,"sma_20":9293.5},{"date":"2026-01-13","open":10582,"high":10872,"low":10542,"close":10872,"volume":1474155,"rsi_14":78.91,"sma_20":9364.5},{"date":"2026-01-14","open":10797,"high":10797,"low":10323,"close":10413,"volume":1773160,"rsi_14":69.44,"sma_20":9407.0},{"date":"2026-01-15","open":10497,"high":10827,"low":10452,"close":10752,"volume":1449437,"rsi_14":68.58,"sma_20":9477.5},{"date":"2026-01-16","open":10877,"high":10877,"low":10482,"close":10672,"volume":1192433,"rsi_14":71.7,"sma_20":9560.5},{"date":"2026-01-19","open":10827,"high":10986,"low":10727,"close":10981,"volume":1063738,"rsi_14":78.6,"sma_20":9664.5},{"date":"2026-01-20","open":10857,"high":10966,"low":10627,"close":10852,"volume":1107644,"rsi_14":75.38,"sma_20":9776.25},{"date":"2026-01-21","open":10497,"high":10642,"low":10447,"close":10612,"volume":1149399,"rsi_14":73.13,"sma_20":9856.5},{"date":"2026-01-22","open":10712,"high":10712,"low":10298,"close":10363,"volume":1404717,"rsi_14":69.91,"sma_20":9925.25,"sma_60":9638.75},{"date":"2026-01-23","open":10423,"high":10842,"low":10423,"close":10562,"volume":849084,"rsi_14":70.74,"sma_20":9982.0,"sma_60":9639.83},{"date":"2026-01-26","open":10562,"high":10602,"low":10343,"close":10418,"volume":1141328,"rsi_14":65.52,"sma_20":10043.25,"sma_60":9637.75},{"date":"2026-01-27","open":10592,"high":10617,"low":10198,"close":10442,"volume":1213656,"rsi_14":64.59,"sma_20":10116.5,"sma_60":9633.83},{"date":"2026-01-28","open":10477,"high":10612,"low":10318,"close":10477,"volume":1100409,"rsi_14":60.81,"sma_20":10188.5,"sma_60":9631.17},{"date":"2026-01-29","open":10442,"high":10442,"low":10148,"close":10413,"volume":979948,"rsi_14":52.01,"sma_20":10263.75,"sma_60":9626.67},{"date":"2026-01-30","open":10413,"high":10467,"low":10173,"close":10213,"volume":1064729,"rsi_14":43.32,"sma_20":10333.0,"sma_60":9625.33},{"date":"2026-02-02","open":10113,"high":10293,"low":9639,"close":9759,"volume":1311916,"rsi_14":31.01,"sma_20":10375.0,"sma_60":9627.0},{"date":"2026-02-03","open":10073,"high":10228,"low":9874,"close":10228,"volume":814132,"rsi_14":46.86,"sma_20":10424.25,"sma_60":9640.67},{"date":"2026-02-04","open":10358,"high":10447,"low":10233,"close":10418,"volume":1009576,"rsi_14":44.01,"sma_20":10476.75,"sma_60":9657.25},{"date":"2026-02-05","open":10278,"high":10447,"low":9899,"close":9939,"volume":938066,"rsi_14":38.5,"sma_20":10485.75,"sma_60":9662.67},{"date":"2026-02-06","open":9584,"high":9679,"low":9280,"close":9634,"volume":884073,"rsi_14":28.84,"sma_20":10452.5,"sma_60":9666.5},{"date":"2026-02-09","open":9954,"high":9954,"low":9559,"close":9704,"volume":708295,"rsi_14":31.63,"sma_20":10408.5,"sma_60":9670.5},{"date":"2026-02-10","open":9839,"high":9909,"low":9534,"close":9624,"volume":843309,"rsi_14":33.33,"sma_20":10346.0,"sma_60":9668.83},{"date":"2026-02-11","open":9639,"high":9719,"low":9529,"close":9654,"volume":443038,"rsi_14":37.09,"sma_20":10308.0,"sma_60":9667.58},{"date":"2026-02-12","open":9704,"high":9789,"low":9619,"close":9719,"volume":612192,"rsi_14":33.84,"sma_20":10256.25,"sma_60":9665.75},{"date":"2026-02-13","open":9654,"high":9799,"low":9544,"close":9694,"volume":567448,"rsi_14":35.47,"sma_20":10207.25,"sma_60":9666.42},{"date":"2026-02-19","open":9998,"high":10308,"low":9993,"close":10233,"volume":1169363,"rsi_14":46.51,"sma_20":10169.75,"sma_60":9680.42},{"date":"2026-02-20","open":10328,"high":10772,"low":10218,"close":10747,"volume":2051806,"rsi_14":53.87,"sma_20":10164.5,"sma_60":9698.92},{"date":"2026-02-23","open":10777,"high":10872,"low":10542,"close":10792,"volume":1645338,"rsi_14":55.48,"sma_20":10173.5,"sma_60":9724.42},{"date":"2026-02-24","open":10662,"high":10662,"low":10368,"close":10592,"volume":1141911,"rsi_14":55.48,"sma_20":10185.0,"sma_60":9746.67},{"date":"2026-02-25","open":10652,"high":10722,"low":10507,"close":10647,"volume":970114,"rsi_14":64.5,"sma_20":10189.25,"sma_60":9772.58},{"date":"2026-02-26","open":10647,"high":10647,"low":10408,"close":10502,"volume":1062766,"rsi_14":55.01,"sma_20":10193.5,"sma_60":9793.42},{"date":"2026-02-27","open":10612,"high":10752,"low":10517,"close":10577,"volume":1266550,"rsi_14":53.04,"sma_20":10200.25,"sma_60":9817.5},{"date":"2026-03-03","open":10642,"high":11096,"low":10213,"close":10238,"volume":2774927,"rsi_14":56.02,"sma_20":10188.25,"sma_60":9839.92},{"date":"2026-03-04","open":9849,"high":9849,"low":8586,"close":8686,"volume":3029587,"rsi_14":37.3,"sma_20":10101.75,"sma_60":9839.58},{"date":"2026-03-05","open":9505,"high":9744,"low":9385,"close":9644,"volume":1457869,"rsi_14":49.35,"sma_20":10073.25,"sma_60":9852.92},{"date":"2026-03-06","open":9385,"high":9764,"low":9310,"close":9704,"volume":1489431,"rsi_14":50.87,"sma_20":10070.5,"sma_60":9864.75},{"date":"2026-03-09","open":9340,"high":10078,"low":9155,"close":9814,"volume":2565311,"rsi_14":51.71,"sma_20":10049.75,"sma_60":9880.25},{"date":"2026-03-10","open":9929,"high":10063,"low":9559,"close":9789,"volume":1181464,"rsi_14":50.75,"sma_20":10018.25,"sma_60":9892.08},{"date":"2026-03-11","open":10003,"high":10537,"low":10003,"close":10148,"volume":2573506,"rsi_14":54.56,"sma_20":10028.75,"sma_60":9906.67},{"date":"2026-03-12","open":10063,"high":10607,"low":10063,"close":10462,"volume":1774042,"rsi_14":52.42,"sma_20":10070.25,"sma_60":9920.58},{"date":"2026-03-13","open":10398,"high":10447,"low":10228,"close":10338,"volume":1379030,"rsi_14":45.31,"sma_20":10102.0,"sma_60":9934.67},{"date":"2026-03-16","open":10278,"high":10398,"low":10013,"close":10093,"volume":975525,"rsi_14":42.34,"sma_20":10125.5,"sma_60":9945.33},{"date":"2026-03-17","open":10143,"high":10278,"low":10073,"close":10168,"volume":1663444,"rsi_14":45.22,"sma_20":10151.25,"sma_60":9955.42},{"date":"2026-03-18","open":10228,"high":10333,"low":10088,"close":10248,"volume":1400159,"rsi_14":45.53,"sma_20":10177.75,"sma_60":9970.5},{"date":"2026-03-19","open":10073,"high":10128,"low":9959,"close":9988,"volume":1134971,"rsi_14":44.38,"sma_20":10192.5,"sma_60":9986.75},{"date":"2026-03-20","open":9998,"high":10153,"low":9844,"close":9919,"volume":1863238,"rsi_14":42.79,"sma_20":10176.75,"sma_60":10003.67},{"date":"2026-03-23","open":9584,"high":9589,"low":9060,"close":9080,"volume":2147627,"rsi_14":38.58,"sma_20":10093.25,"sma_60":10011.33},{"date":"2026-03-24","open":9425,"high":9470,"low":8971,"close":9280,"volume":2829166,"rsi_14":57.99,"sma_20":10017.5,"sma_60":10015.83},{"date":"2026-03-25","open":9440,"high":9455,"low":9200,"close":9385,"volume":2593098,"rsi_14":45.47,"sma_20":9957.0,"sma_60":10022.42},{"date":"2026-03-26","open":9564,"high":9669,"low":9280,"close":9300,"volume":2832046,"rsi_14":43.01,"sma_20":9889.5,"sma_60":10020.25},{"date":"2026-03-27","open":9031,"high":9130,"low":8756,"close":9070,"volume":1982140,"rsi_14":37.65,"sma_20":9817.75,"sma_60":10018.17},{"date":"2026-03-30","open":8616,"high":8766,"low":8452,"close":8661,"volume":1587511,"rsi_14":33.38,"sma_20":9721.75,"sma_60":10012.83},{"date":"2026-03-31","open":8716,"high":8941,"low":8537,"close":8611,"volume":2272434,"rsi_14":25.08,"sma_20":9640.25,"sma_60":10005.67},{"date":"2026-04-01","open":8906,"high":9065,"low":8681,"close":9026,"volume":2022153,"rsi_14":27.43,"sma_20":9657.25,"sma_60":10007.58},{"date":"2026-04-02","open":9285,"high":9340,"low":8611,"close":8696,"volume":1371556,"rsi_14":25.77,"sma_20":9609.75,"sma_60":10005.33},{"date":"2026-04-03","open":8926,"high":9400,"low":8856,"close":9265,"volume":3106770,"rsi_14":38.84,"sma_20":9587.75,"sma_60":10011.08},{"date":"2026-04-06","open":9200,"high":9340,"low":9006,"close":9045,"volume":1521824,"rsi_14":35.45,"sma_20":9549.25,"sma_60":10007.75},{"date":"2026-04-07","open":9050,"high":9270,"low":8896,"close":9006,"volume":1944404,"rsi_14":33.73,"sma_20":9510.0,"sma_60":10001.67},{"date":"2026-04-08","open":9370,"high":9559,"low":9295,"close":9420,"volume":2416501,"rsi_14":42.84,"sma_20":9473.5,"sma_60":9996.0},{"date":"2026-04-09","open":9505,"high":9505,"low":9280,"close":9300,"volume":2150452,"rsi_14":42.31,"sma_20":9415.25,"sma_60":9979.33},{"date":"2026-04-10","open":9405,"high":9500,"low":9315,"close":9355,"volume":2723853,"rsi_14":54.24,"sma_20":9366.0,"sma_60":9958.83},{"date":"2026-04-13","open":9175,"high":9270,"low":9110,"close":9215,"volume":5739764,"rsi_14":48.98,"sma_20":9322.0,"sma_60":9931.17},{"date":"2026-04-14","open":9360,"high":9425,"low":9260,"close":9425,"volume":7147324,"rsi_14":50.61,"sma_20":9284.75,"sma_60":9914.67},{"date":"2026-04-15","open":9599,"high":9644,"low":9440,"close":9480,"volume":6860660,"rsi_14":52.76,"sma_20":9246.25,"sma_60":9893.42},{"date":"2026-04-16","open":9544,"high":9774,"low":9544,"close":9694,"volume":11365006,"rsi_14":59.63,"sma_20":9231.5,"sma_60":9877.08},{"date":"2026-04-17","open":9729,"high":10093,"low":9554,"close":9998,"volume":15099105,"rsi_14":71.34,"sma_20":9235.5,"sma_60":9860.67},{"date":"2026-04-20","open":10028,"high":10038,"low":9899,"close":9934,"volume":8218361,"rsi_14":71.0,"sma_20":9278.25,"sma_60":9845.33},{"date":"2026-04-21","open":9993,"high":10428,"low":9939,"close":10423,"volume":14535435,"rsi_14":71.67,"sma_20":9335.5,"sma_60":9842.17},{"date":"2026-04-22","open":10423,"high":11176,"low":10388,"close":11176,"volume":18462034,"rsi_14":83.99,"sma_20":9425.25,"sma_60":9855.75,"sma_120":9747.25},{"date":"2026-04-23","open":11231,"high":11430,"low":10921,"close":11311,"volume":16489041,"rsi_14":81.83,"sma_20":9526.0,"sma_60":9868.25,"sma_120":9754.04},{"date":"2026-04-24","open":11475,"high":11720,"low":11361,"close":11720,"volume":12735412,"rsi_14":89.3,"sma_20":9658.75,"sma_60":9890.0,"sma_120":9763.88},{"date":"2026-04-27","open":11894,"high":11974,"low":11655,"close":11790,"volume":9382293,"rsi_14":90.55,"sma_20":9815.5,"sma_60":9912.5,"sma_120":9773.17},{"date":"2026-04-28","open":11670,"high":11670,"low":11425,"close":11595,"volume":6376893,"rsi_14":83.85,"sma_20":9965.0,"sma_60":9931.17,"sma_120":9781.17},{"date":"2026-04-29","open":11500,"high":11875,"low":11355,"close":11745,"volume":8647588,"rsi_14":87.6,"sma_20":10100.0,"sma_60":9953.0,"sma_120":9789.83},{"date":"2026-04-30","open":11735,"high":11775,"low":11535,"close":11565,"volume":8974616,"rsi_14":82.69,"sma_20":10242.5,"sma_60":9975.17,"sma_120":9800.25},{"date":"2026-05-04","open":11755,"high":11795,"low":11485,"close":11605,"volume":7568080,"rsi_14":86.46,"sma_20":10358.5,"sma_60":10005.58,"sma_120":9816.29},{"date":"2026-05-06","open":11650,"high":11655,"low":11150,"close":11290,"volume":4713891,"rsi_14":77.5,"sma_20":10469.75,"sma_60":10022.92,"sma_120":9831.79},{"date":"2026-05-07","open":11290,"high":11645,"low":11190,"close":11590,"volume":9972824,"rsi_14":79.03,"sma_20":10598.0,"sma_60":10042.08,"sma_120":9849.67},{"date":"2026-05-08","open":11570,"high":11600,"low":11000,"close":11160,"volume":8037833,"rsi_14":68.94,"sma_20":10684.0,"sma_60":10062.08,"sma_120":9862.38},{"date":"2026-05-11","open":11270,"high":11755,"low":11265,"close":11500,"volume":6322288,"rsi_14":69.22,"sma_20":10793.0,"sma_60":10092.83,"sma_120":9879.67},{"date":"2026-05-12","open":11565,"high":11605,"low":10740,"close":11210,"volume":8894957,"rsi_14":65.4,"sma_20":10884.75,"sma_60":10117.58,"sma_120":9894.04},{"date":"2026-05-13","open":11335,"high":11490,"low":10965,"close":11200,"volume":6505596,"rsi_14":60.5,"sma_20":10983.0,"sma_60":10143.5,"sma_120":9906.17},{"date":"2026-05-14","open":11230,"high":11255,"low":10690,"close":10805,"volume":6008231,"rsi_14":43.89,"sma_20":11051.0,"sma_60":10162.33,"sma_120":9914.96},{"date":"2026-05-15","open":10850,"high":10850,"low":10090,"close":10340,"volume":8008167,"rsi_14":36.04,"sma_20":11093.0,"sma_60":10172.33,"sma_120":9919.04},{"date":"2026-05-18","open":10195,"high":10240,"low":9670,"close":10120,"volume":4309402,"rsi_14":25.93,"sma_20":11113.25,"sma_60":10179.08,"sma_120":9922.75},{"date":"2026-05-19","open":10195,"high":10365,"low":9650,"close":9795,"volume":6739585,"rsi_14":22.18,"sma_20":11102.0,"sma_60":10171.42,"sma_120":9925.92},{"date":"2026-05-20","open":9840,"high":9955,"low":9540,"close":9900,"volume":6745549,"rsi_14":25.71,"sma_20":11099.25,"sma_60":10156.92,"sma_120":9927.92},{"date":"2026-05-21","open":10150,"high":10365,"low":10005,"close":10250,"volume":4595412,"rsi_14":30.15,"sma_20":11089.5,"sma_60":10147.5,"sma_120":9935.96},{"date":"2026-05-22","open":10480,"high":10675,"low":10300,"close":10565,"volume":3728707,"rsi_14":37.18,"sma_20":11057.75,"sma_60":10146.67,"sma_120":9946.67},{"date":"2026-05-26","open":10820,"high":11560,"low":10690,"close":11275,"volume":5610642,"rsi_14":46.39,"sma_20":11054.75,"sma_60":10156.75,"sma_120":9964.67},{"date":"2026-05-27","open":11270,"high":11460,"low":10910,"close":11080,"volume":3417986,"rsi_14":47.64,"sma_20":11021.5,"sma_60":10166.0,"sma_120":9979.71},{"date":"2026-05-28","open":11070,"high":11120,"low":10150,"close":10500,"volume":3843707,"rsi_14":38.48,"sma_20":10955.75,"sma_60":10164.33,"sma_120":9990.92},{"date":"2026-05-29","open":10615,"high":10645,"low":10205,"close":10325,"volume":2627101,"rsi_14":40.67,"sma_20":10891.0,"sma_60":10165.42,"sma_120":10002.67},{"date":"2026-06-01","open":10375,"high":10650,"low":10155,"close":10200,"volume":2531244,"rsi_14":34.74,"sma_20":10813.75,"sma_60":10190.33,"sma_120":10014.96},{"date":"2026-06-02","open":10100,"high":10110,"low":9575,"close":9875,"volume":4178009,"rsi_14":34.46,"sma_20":10729.25,"sma_60":10193.83,"sma_120":10023.38},{"date":"2026-06-04","open":10240,"high":10270,"low":9800,"close":9810,"volume":2115469,"rsi_14":34.02,"sma_20":10639.5,"sma_60":10195.25,"sma_120":10030.0},{"date":"2026-06-05","open":9770,"high":9930,"low":9485,"close":9735,"volume":1542683,"rsi_14":36.72,"sma_20":10561.75,"sma_60":10193.58,"sma_120":10036.92},{"date":"2026-06-08","open":9000,"high":9425,"low":9000,"close":9070,"volume":2583711,"rsi_14":34.99,"sma_20":10435.75,"sma_60":10181.25,"sma_120":10036.67},{"date":"2026-06-09","open":9110,"high":9255,"low":8920,"close":9060,"volume":3843138,"rsi_14":36.82,"sma_20":10330.75,"sma_60":10162.75,"sma_120":10034.71},{"date":"2026-06-10","open":9070,"high":9495,"low":9015,"close":9420,"volume":3075956,"rsi_14":45.38,"sma_20":10226.75,"sma_60":10145.0,"sma_120":10032.79},{"date":"2026-06-11","open":9240,"high":9320,"low":8910,"close":9265,"volume":2545114,"rsi_14":42.27,"sma_20":10129.5,"sma_60":10126.75,"sma_120":10030.71},{"date":"2026-06-12","open":9750,"high":9925,"low":9575,"close":9715,"volume":2278350,"rsi_14":43.64,"sma_20":10055.25,"sma_60":10120.08,"sma_120":10032.71},{"date":"2026-06-15","open":10145,"high":10520,"low":10005,"close":10500,"volume":2113328,"rsi_14":49.3,"sma_20":10040.0,"sma_60":10125.25,"sma_120":10040.33},{"date":"2026-06-16","open":10500,"high":10830,"low":10315,"close":10605,"volume":2493237,"rsi_14":41.77,"sma_20":10053.25,"sma_60":10130.83,"sma_120":10050.67},{"date":"2026-06-17","open":10635,"high":11235,"low":10570,"close":10760,"volume":4979617,"rsi_14":46.03,"sma_20":10085.25,"sma_60":10143.33,"sma_120":10065.04},{"date":"2026-06-18","open":10720,"high":10910,"low":10295,"close":10350,"volume":2518124,"rsi_14":48.06,"sma_20":10113.0,"sma_60":10150.17,"sma_120":10076.92},{"date":"2026-06-19","open":10345,"high":10345,"low":9905,"close":10235,"volume":3702059,"rsi_14":48.82,"sma_20":10129.75,"sma_60":10169.08,"sma_120":10090.21},{"date":"2026-06-22","open":10210,"high":10215,"low":9700,"close":9715,"volume":2524514,"rsi_14":44.22,"sma_20":10103.0,"sma_60":10176.0,"sma_120":10095.92},{"date":"2026-06-23","open":9750,"high":9935,"low":8930,"close":8945,"volume":3403476,"rsi_14":39.98,"sma_20":10022.0,"sma_60":10168.33,"sma_120":10095.38},{"date":"2026-06-24","open":8965,"high":9190,"low":8745,"close":9015,"volume":3315409,"rsi_14":41.44,"sma_20":9909.0,"sma_60":10163.25,"sma_120":10091.75},{"date":"2026-06-25","open":9195,"high":9395,"low":8860,"close":8890,"volume":2787788,"rsi_14":41.0,"sma_20":9799.5,"sma_60":10159.92,"sma_120":10089.04},{"date":"2026-06-26","open":8820,"high":8820,"low":8190,"close":8430,"volume":3676090,"rsi_14":42.87,"sma_20":9696.0,"sma_60":10155.75,"sma_120":10084.29},{"date":"2026-06-29","open":8470,"high":9020,"low":8350,"close":8970,"volume":1466449,"rsi_14":49.1,"sma_20":9628.25,"sma_60":10161.42,"sma_120":10083.54},{"date":"2026-06-30","open":9025,"high":9040,"low":8595,"close":8725,"volume":3681716,"rsi_14":42.92,"sma_20":9554.5,"sma_60":10156.08,"sma_120":10081.83},{"date":"2026-07-01","open":8810,"high":9125,"low":8690,"close":8975,"volume":3623819,"rsi_14":47.1,"sma_20":9509.5,"sma_60":10160.42,"sma_120":10082.88},{"date":"2026-07-02","open":9210,"high":9265,"low":8715,"close":8840,"volume":4897327,"rsi_14":40.66,"sma_20":9461.0,"sma_60":10153.0,"sma_120":10082.04},{"date":"2026-07-03","open":8830,"high":8890,"low":8395,"close":8855,"volume":2214557,"rsi_14":28.99,"sma_20":9417.0,"sma_60":10149.5,"sma_120":10078.62},{"date":"2026-07-06","open":9035,"high":9435,"low":8715,"close":9070,"volume":4359423,"rsi_14":30.93,"sma_20":9417.0,"sma_60":10150.25,"sma_120":10075.96},{"date":"2026-07-07","open":8400,"high":8440,"low":8060,"close":8325,"volume":3520950,"rsi_14":23.62,"sma_20":9380.25,"sma_60":10131.67,"sma_120":10063.83},{"date":"2026-07-08","open":8295,"high":8295,"low":7605,"close":7760,"volume":4226292,"rsi_14":22.85,"sma_20":9297.25,"sma_60":10105.67,"sma_120":10042.5},{"date":"2026-07-09","open":7875,"high":7980,"low":7435,"close":7725,"volume":5209428,"rsi_14":23.24,"sma_20":9220.25,"sma_60":10078.17,"sma_120":10018.5},{"date":"2026-07-10","open":7670,"high":8035,"low":7615,"close":7875,"volume":3292081,"rsi_14":28.7,"sma_20":9128.25,"sma_60":10055.5,"sma_120":9993.33},{"date":"2026-07-13","open":7960,"high":8175,"low":7630,"close":7720,"volume":4474528,"rsi_14":33.47,"sma_20":8989.25,"sma_60":10026.75,"sma_120":9970.71},{"date":"2026-07-14","open":7695,"high":7720,"low":7235,"close":7395,"volume":4463177,"rsi_14":29.55,"sma_20":8828.75,"sma_60":9991.67,"sma_120":9942.54},{"date":"2026-07-15","open":7555,"high":7780,"low":7435,"close":7645,"volume":3651939,"rsi_14":34.76,"sma_20":8673.0,"sma_60":9957.17,"sma_120":9917.12},{"date":"2026-07-16","open":7825,"high":8140,"low":7525,"close":7865,"volume":4069919,"rsi_14":42.65,"sma_20":8548.75,"sma_60":9921.25,"sma_120":9890.96},{"date":"2026-07-20","open":7805,"high":7860,"low":7430,"close":7485,"volume":5020189,"rsi_14":29.85,"sma_20":8411.25,"sma_60":9880.08,"sma_120":9862.71},{"date":"2026-07-21","open":7420,"high":7550,"low":7220,"close":7495,"volume":2426549,"rsi_14":32.17,"sma_20":8300.25,"sma_60":9830.92,"sma_120":9836.54},{"date":"2026-07-22","open":7620,"high":7985,"low":7620,"close":7750,"volume":2329430,"rsi_14":32.27,"sma_20":8240.5,"sma_60":9773.42,"sma_120":9814.58},{"date":"2026-07-23","open":7750,"high":8345,"low":7740,"close":8345,"volume":2902790,"rsi_14":43.68,"sma_20":8207.0,"sma_60":9723.58,"sma_120":9795.92},{"date":"2026-07-24","open":8265,"high":8515,"low":8075,"close":8140,"volume":3329205,"rsi_14":41.29,"sma_20":8169.5,"sma_60":9663.5,"sma_120":9776.75},{"date":"2026-07-27","open":8240,"high":8295,"low":7905,"close":8190,"volume":3240605,"rsi_14":38.83,"sma_20":8157.5,"sma_60":9603.08,"sma_120":9757.79},{"date":"2026-07-28","open":7905,"high":7945,"low":7425,"close":7525,"volume":2745190,"rsi_14":39.64,"sma_20":8085.25,"sma_60":9534.83,"sma_120":9733.0},{"date":"2026-07-29","open":7530,"high":7575,"low":6680,"close":6995,"volume":7006149,"rsi_14":40.0,"sma_20":7998.75,"sma_60":9455.67,"sma_120":9704.33},{"date":"2026-07-30","open":6930,"high":7685,"low":6930,"close":7390,"volume":5501662,"rsi_14":46.0,"sma_20":7919.5,"sma_60":9386.08,"sma_120":9680.62},{"date":"2026-07-31","open":7510,"high":7860,"low":7425,"close":7835,"volume":3598719,"rsi_14":49.55,"sma_20":7869.25,"sma_60":9323.25,"sma_120":9664.42},{"date":"2026-08-03","open":7735,"high":7740,"low":7505,"close":7625,"volume":2004949,"rsi_14":48.95,"sma_20":7807.75,"sma_60":9262.17,"sma_120":9642.54},{"date":"2026-08-04","open":7680,"high":7885,"low":7605,"close":7885,"volume":2740836,"rsi_14":55.48,"sma_20":7748.5,"sma_60":9200.42,"sma_120":9621.25},{"date":"2026-08-05","open":8010,"high":8330,"low":7910,"close":8315,"volume":1743241,"rsi_14":57.2,"sma_20":7748.0,"sma_60":9153.0,"sma_120":9607.54},{"date":"2026-08-06","open":8185,"high":8435,"low":8035,"close":8235,"volume":2110751,"rsi_14":54.1,"sma_20":7771.75,"sma_60":9098.58,"sma_120":9595.71},{"date":"2026-08-07","open":8235,"high":8275,"low":7970,"close":8200,"volume":1501122,"rsi_14":58.58,"sma_20":7795.5,"sma_60":9048.42,"sma_120":9583.0},{"date":"2026-08-10","open":8225,"high":8560,"low":8225,"close":8510,"volume":1534803,"rsi_14":61.37,"sma_20":7827.25,"sma_60":9003.58,"sma_120":9573.54},{"date":"2026-08-11","open":8420,"high":8520,"low":8205,"close":8215,"volume":1205714,"rsi_14":55.16,"sma_20":7852.0,"sma_60":8960.42,"sma_120":9561.38},{"date":"2026-08-12","open":8215,"high":8250,"low":8025,"close":8160,"volume":1211980,"rsi_14":47.67,"sma_20":7890.25,"sma_60":8924.08,"sma_120":9548.21},{"date":"2026-08-13","open":8235,"high":8365,"low":8135,"close":8175,"volume":1525185,"rsi_14":50.46,"sma_20":7916.75,"sma_60":8891.67,"sma_120":9535.38},{"date":"2026-08-14","open":8355,"high":8520,"low":8315,"close":8410,"volume":1578095,"rsi_14":52.78,"sma_20":7944.0,"sma_60":8868.58,"sma_120":9520.0},{"date":"2026-08-18","open":8335,"high":8335,"low":8010,"close":8080,"volume":1773749,"rsi_14":57.66,"sma_20":7973.75,"sma_60":8838.25,"sma_120":9497.58},{"date":"2026-08-19","open":7830,"high":7950,"low":7615,"close":7850,"volume":2419237,"rsi_14":62.86,"sma_20":7991.5,"sma_60":8798.25,"sma_120":9472.88},{"date":"2026-08-20","open":7925,"high":7985,"low":7850,"close":7880,"volume":904484,"rsi_14":58.28,"sma_20":7998.0,"sma_60":8753.5,"sma_120":9450.08},{"date":"2026-08-21","open":7755,"high":7755,"low":7525,"close":7580,"volume":1267310,"rsi_14":45.47,"sma_20":7959.75,"sma_60":8691.92,"sma_120":9424.33},{"date":"2026-08-24","open":7570,"high":7685,"low":7450,"close":7560,"volume":1158045,"rsi_14":48.76,"sma_20":7930.75,"sma_60":8633.25,"sma_120":9399.62},{"date":"2026-08-25","open":7500,"high":7775,"low":7360,"close":7775,"volume":1969683,"rsi_14":47.87,"sma_20":7910.0,"sma_60":8587.83,"sma_120":9376.08},{"date":"2026-08-26","open":7750,"high":7845,"low":7670,"close":7785,"volume":1031178,"rsi_14":37.73,"sma_20":7923.0,"sma_60":8545.5,"sma_120":9355.46},{"date":"2026-08-27","open":7860,"high":7985,"low":7825,"close":7890,"volume":1130837,"rsi_14":42.11,"sma_20":7967.75,"sma_60":8507.0,"sma_120":9348.67},{"date":"2026-08-28","open":7915,"high":8030,"low":7735,"close":7800,"volume":1279593,"rsi_14":41.07,"sma_20":7988.25,"sma_60":8472.42,"sma_120":9333.12},{"date":"2026-08-31","open":7630,"high":7705,"low":7485,"close":7705,"volume":819517,"rsi_14":30.12,"sma_20":7981.75,"sma_60":8437.33,"sma_120":9316.29},{"date":"2026-09-01","open":7710,"high":7802,"low":7550,"close":7730,"volume":695937,"rsi_14":36.18,"sma_20":7987.0,"sma_60":8403.92,"sma_120":9298.75},{"date":"2026-09-02","open":7480,"high":7510,"low":7240,"close":7240,"volume":1400499,"rsi_14":29.0,"sma_20":7954.75,"sma_60":8373.42,"sma_120":9277.33},{"date":"2026-09-03","open":7340,"high":7720,"low":7215,"close":7605,"volume":1987691,"rsi_14":38.78,"sma_20":7919.25,"sma_60":8349.17,"sma_120":9255.96},{"date":"2026-09-04","open":7570,"high":7630,"low":7485,"close":7610,"volume":781476,"rsi_14":32.68,"sma_20":7888.0,"sma_60":8319.0,"sma_120":9232.0},{"date":"2026-09-07","open":7645,"high":7720,"low":7545,"close":7685,"volume":960997,"rsi_14":40.39,"sma_20":7862.25,"sma_60":8292.67,"sma_120":9209.71},{"date":"2026-09-08","open":7760,"high":7920,"low":7600,"close":7600,"volume":1008245,"rsi_14":43.46,"sma_20":7816.75,"sma_60":8257.42,"sma_120":9188.75},{"date":"2026-09-09","open":7715,"high":7925,"low":7710,"close":7865,"volume":865529,"rsi_14":49.65,"sma_20":7799.25,"sma_60":8213.5,"sma_120":9169.38},{"date":"2026-09-10","open":7765,"high":7920,"low":7640,"close":7745,"volume":995494,"rsi_14":54.2,"sma_20":7778.5,"sma_60":8165.83,"sma_120":9148.33},{"date":"2026-09-11","open":7555,"high":7995,"low":7505,"close":7885,"volume":1670392,"rsi_14":57.79,"sma_20":7764.0,"sma_60":8117.92,"sma_120":9130.62},{"date":"2026-09-14","open":7790,"high":8045,"low":7770,"close":7890,"volume":838398,"rsi_14":53.07,"sma_20":7738.0,"sma_60":8076.92,"sma_120":9113.54},{"date":"2026-09-15","open":7790,"high":7835,"low":7475,"close":7500,"volume":1196342,"rsi_14":43.68,"sma_20":7709.0,"sma_60":8031.33,"sma_120":9100.21},{"date":"2026-09-16","open":7540,"high":7545,"low":7355,"close":7385,"volume":1066600,"rsi_14":38.85,"sma_20":7685.75,"sma_60":7992.5,"sma_120":9084.25},{"date":"2026-09-17","open":7455,"high":7880,"low":7455,"close":7775,"volume":1745420,"rsi_14":49.51,"sma_20":7680.5,"sma_60":7973.0,"sma_120":9070.67},{"date":"2026-09-18","open":7790,"high":7805,"low":7590,"close":7610,"volume":828752,"rsi_14":48.2,"sma_20":7682.0,"sma_60":7949.58,"sma_120":9056.42},{"date":"2026-09-21","open":7620,"high":7620,"low":7470,"close":7520,"volume":668521,"rsi_14":46.11,"sma_20":7680.0,"sma_60":7926.75,"sma_120":9043.33},{"date":"2026-09-22","open":7560,"high":7590,"low":7490,"close":7520,"volume":541965,"rsi_14":56.33,"sma_20":7667.25,"sma_60":7911.58,"sma_120":9033.67},{"date":"2026-09-23","open":7520,"high":7520,"low":7320,"close":7360,"volume":585110,"rsi_14":43.89,"sma_20":7646.0,"sma_60":7884.75,"sma_120":9023.08},{"date":"2026-09-28","open":7405,"high":7450,"low":7325,"close":7335,"volume":495256,"rsi_14":43.21,"sma_20":7618.25,"sma_60":7861.58,"sma_120":9008.83},{"date":"2026-09-29","open":7330,"high":7335,"low":7085,"close":7130,"volume":787359,"rsi_14":37.12,"sma_20":7584.75,"sma_60":7830.83,"sma_120":8995.62},{"date":"2026-09-30","open":7215,"high":7380,"low":7195,"close":7245,"volume":1054742,"rsi_14":41.88,"sma_20":7561.75,"sma_60":7804.25,"sma_120":8978.62},{"date":"2026-10-01","open":7190,"high":7250,"low":7105,"close":7220,"volume":1005760,"rsi_14":33.42,"sma_20":7536.25,"sma_60":7777.0,"sma_120":8963.25},{"date":"2026-10-02","open":7240,"high":7240,"low":7140,"close":7215,"volume":1019823,"rsi_14":35.52,"sma_20":7535.0,"sma_60":7746.08,"sma_120":8948.17},{"date":"2026-10-06","open":7235,"high":7270,"low":7075,"close":7105,"volume":793244,"rsi_14":28.33,"sma_20":7510.0,"sma_60":7725.75,"sma_120":8928.71},{"date":"2026-10-07","open":7105,"high":7125,"low":6830,"close":6845,"volume":1661501,"rsi_14":24.57,"sma_20":7471.75,"sma_60":7710.5,"sma_120":8908.08},{"date":"2026-10-08","open":6815,"high":6835,"low":6570,"close":6610,"volume":1752639,"rsi_14":26.58,"sma_20":7418.0,"sma_60":7691.92,"sma_120":8885.04},{"date":"2026-10-12","open":6525,"high":6525,"low":6220,"close":6240,"volume":1939395,"rsi_14":23.43,"sma_20":7350.0,"sma_60":7664.67,"sma_120":8860.08},{"date":"2026-10-13","open":6065,"high":6265,"low":5870,"close":6265,"volume":3255793,"rsi_14":7.82,"sma_20":7270.0,"sma_60":7640.42,"sma_120":8833.58},{"date":"2026-10-14","open":6155,"high":6500,"low":6110,"close":6340,"volume":2337337,"rsi_14":12.65,"sma_20":7199.75,"sma_60":7622.83,"sma_120":8807.25},{"date":"2026-10-15","open":6025,"high":6155,"low":5875,"close":5995,"volume":1922019,"rsi_14":11.0,"sma_20":7105.25,"sma_60":7595.33,"sma_120":8776.25},{"date":"2026-10-16","open":6030,"high":6255,"low":6030,"close":6100,"volume":1506269,"rsi_14":15.53,"sma_20":7015.75,"sma_60":7565.92,"sma_120":8743.58},{"date":"2026-10-19","open":5835,"high":6060,"low":5820,"close":6060,"volume":2206352,"rsi_14":16.49,"sma_20":6943.75,"sma_60":7542.17,"sma_120":8711.12},{"date":"2026-10-20","open":5970,"high":5980,"low":5630,"close":5655,"volume":1549230,"rsi_14":13.79,"sma_20":6857.25,"sma_60":7511.5,"sma_120":8671.21},{"date":"2026-10-21","open":5695,"high":5790,"low":5575,"close":5720,"volume":2782135,"rsi_14":17.66,"sma_20":6754.5,"sma_60":7477.67,"sma_120":8625.54},{"date":"2026-10-22","open":5650,"high":5725,"low":5530,"close":5565,"volume":1683823,"rsi_14":12.16,"sma_20":6652.25,"sma_60":7431.33,"sma_120":8577.46},{"date":"2026-10-23","open":5280,"high":5437,"low":5139,"close":5425,"volume":2156137,"rsi_14":11.56,"sma_20":6547.5,"sma_60":7386.08,"sma_120":8524.79}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 조선TOP10","phase":"above-fold","symbol_resolved":true}