{"status":"ok","report":{"price_analysis":{"current":10700.0,"change_1d":0.4,"change_7d":-0.4,"change_30d":-0.9,"high_30d":11063.0,"low_30d":10610.0,"position_in_range":20.0,"support":10655.3,"resistance":11017.7},"summary":"KIWOOM 미국S&P500&배당다우존스비중전환(0127T0)은(는) S&P500 생애배당다우존스 2040 지수를 추종하는 ETF입니다, 순자산 143억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.2로 중립 구간입니다. MACD(-65.64)가 시그널선(-67.31)을 상회합니다(골든크로스). 현재가가 SMA20(10785)과 SMA60(10999) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10623~10946 (현재 위치 24%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 40","rsi_14":40.17094017094016,"macd":-65.63942168356152,"macd_signal":-67.30562595146257,"sma_20":10784.75,"sma_60":10999.05,"bb_upper":10946.469355675194,"bb_lower":10623.030644324806,"atr_14":85.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 5263.00. 30일 누적: 외국인 2.00, 기관 5191.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":5263.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-398.0,"retail_net":398.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-135.0,"retail_net":135.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-755.0,"retail_net":755.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-789.0,"retail_net":789.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":7340.0,"retail_net":-7340.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-299.0,"retail_net":299.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":438.0,"retail_net":-438.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":624.0,"retail_net":-624.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":109.0,"retail_net":-109.0},{"date":"2026-10-08","foreign_net":3.0,"institution_net":-263.0,"retail_net":260.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":54.0,"retail_net":-54.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":2273.0,"retail_net":-2273.0},{"date":"2026-10-02","foreign_net":2.0,"institution_net":-1446.0,"retail_net":1444.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":109.0,"retail_net":-109.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1539.0,"retail_net":1539.0},{"date":"2026-09-29","foreign_net":-5.0,"institution_net":-608.0,"retail_net":613.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-2188.0,"retail_net":2188.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-419.0,"retail_net":419.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":912.0,"retail_net":-912.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":1361.0,"retail_net":-1361.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":486.0,"retail_net":-486.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-161.0,"retail_net":161.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":39.0,"retail_net":-40.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":2394.0,"retail_net":-2394.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":337.0,"retail_net":-337.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":77.0,"retail_net":-77.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-957.0,"retail_net":957.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-579.0,"retail_net":579.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":389.0,"retail_net":-389.0},{"date":"2026-09-07","foreign_net":1.0,"institution_net":-1215.0,"retail_net":1214.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-398.0,"retail_net":398.0},"d3":{"foreign_net":0,"institution_net":-1288.0,"retail_net":1288.0},"d7":{"foreign_net":0,"institution_net":5402.0,"retail_net":-5402.0},"d14":{"foreign_net":5.0,"institution_net":6862.0,"retail_net":-6867.0},"d30":{"foreign_net":2.0,"institution_net":5191.0,"retail_net":-5193.0}}},"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":"C","percentile":53,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.2,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.9,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1393,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.14,"summary":"배당수익률 1.14%","metrics":[{"name":"배당수익률","value":1.14,"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":"2026-10-23T21:50:01.360035+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P500 생애배당다우존스 2040 지수","issuer":"키움투자자산운용","category":"","expense_ratio":0.09,"aum":14300000000.0,"aum_display":"143억","dividend_yield":null,"tracking_error":0.24,"holdings":[{"ticker":"","name":"FORD MOTOR CO","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"COMCAST CORP-CLASS A","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS INC","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"BRISTOL-MYERS SQUIBB CO","weight":null},{"ticker":"","name":"ABBOTT LABORATORIES","weight":null},{"ticker":"","name":"ALTRIA GROUP INC","weight":null},{"ticker":"","name":"MERCK & CO. INC.","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10700.0,"change_pct":0.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-11","close":10115.4092},{"date":"2025-11-12","close":10085.9316},{"date":"2025-11-13","close":10135.2754},{"date":"2025-11-14","close":9898.4238},{"date":"2025-11-17","close":9947.7686},{"date":"2025-11-18","close":9829.3418},{"date":"2025-11-19","close":9814.5371},{"date":"2025-11-20","close":9937.9004},{"date":"2025-11-21","close":9765.1934},{"date":"2025-11-24","close":9903.3574},{"date":"2025-11-25","close":9937.9004},{"date":"2025-11-26","close":10021.7832},{"date":"2025-11-27","close":10055.0059},{"date":"2025-11-28","close":10090.8652},{"date":"2025-12-01","close":10085.9316},{"date":"2025-12-02","close":10076.0625},{"date":"2025-12-03","close":10100.7344},{"date":"2025-12-04","close":10199.4229},{"date":"2025-12-05","close":10189.5537},{"date":"2025-12-08","close":10184.6201},{"date":"2025-12-09","close":10155.0137},{"date":"2025-12-10","close":10135.2754},{"date":"2025-12-11","close":10159.9463},{"date":"2025-12-12","close":10263.5693},{"date":"2025-12-15","close":10184.6201},{"date":"2025-12-16","close":10135.2754},{"date":"2025-12-17","close":10164.8828},{"date":"2025-12-18","close":10080.9961},{"date":"2025-12-19","close":10115.5371},{"date":"2025-12-22","close":10224.0967},{"date":"2025-12-23","close":10278.373},{"date":"2025-12-24","close":10105.6699},{"date":"2025-12-26","close":10041.5215},{"date":"2025-12-29","close":9999.9795},{"date":"2025-12-30","close":10029.6523},{"date":"2026-01-02","close":10019.7607},{"date":"2026-01-05","close":10034.5977},{"date":"2026-01-06","close":10088.999},{"date":"2026-01-07","close":10133.5098},{"date":"2026-01-08","close":10103.8359},{"date":"2026-01-09","close":10227.4756},{"date":"2026-01-12","close":10311.5488},{"date":"2026-01-13","close":10390.6807},{"date":"2026-01-14","close":10420.3535},{"date":"2026-01-15","close":10400.5713},{"date":"2026-01-16","close":10454.9717},{"date":"2026-01-19","close":10345.207},{"date":"2026-01-20","close":10321.4414},{"date":"2026-01-21","close":10252.2041},{"date":"2026-01-22","close":10351.1143},{"date":"2026-01-23","close":10361.0059},{"date":"2026-01-26","close":10148.3467},{"date":"2026-01-27","close":10267.04},{"date":"2026-01-28","close":10178.0195},{"date":"2026-01-29","close":10168.1143},{"date":"2026-01-30","close":10178.0205},{"date":"2026-02-02","close":10286.9824},{"date":"2026-02-03","close":10400.8955},{"date":"2026-02-04","close":10361.2744},{"date":"2026-02-05","close":10504.9043},{"date":"2026-02-06","close":10400.8955},{"date":"2026-02-09","close":10554.4336},{"date":"2026-02-10","close":10574.2451},{"date":"2026-02-11","close":10490.0459},{"date":"2026-02-12","close":10465.2832},{"date":"2026-02-13","close":10291.9346},{"date":"2026-02-19","close":10405.8496},{"date":"2026-02-20","close":10390.9912},{"date":"2026-02-23","close":10336.5098},{"date":"2026-02-24","close":10331.5576},{"date":"2026-02-25","close":10291.9346},{"date":"2026-02-26","close":10286.9746},{"date":"2026-02-27","close":10311.7744},{"date":"2026-03-03","close":10460.5742},{"date":"2026-03-04","close":10515.1318},{"date":"2026-03-05","close":10480.4131},{"date":"2026-03-06","close":10520.0918},{"date":"2026-03-09","close":10366.334},{"date":"2026-03-10","close":10415.9326},{"date":"2026-03-11","close":10391.1338},{"date":"2026-03-12","close":10391.1338},{"date":"2026-03-13","close":10425.8535},{"date":"2026-03-16","close":10460.5742},{"date":"2026-03-17","close":10425.8535},{"date":"2026-03-18","close":10465.5342},{"date":"2026-03-19","close":10406.0146},{"date":"2026-03-20","close":10366.334},{"date":"2026-03-23","close":10297.5508},{"date":"2026-03-24","close":10277.7402},{"date":"2026-03-25","close":10352.0342},{"date":"2026-03-26","close":10356.9883},{"date":"2026-03-27","close":10327.2695},{"date":"2026-03-30","close":10237.9863},{"date":"2026-03-31","close":10366.9512},{"date":"2026-04-01","close":10366.9512},{"date":"2026-04-02","close":10357.0322},{"date":"2026-04-03","close":10430.0293},{"date":"2026-04-06","close":10401.6748},{"date":"2026-04-07","close":10406.6338},{"date":"2026-04-08","close":10446.3164},{"date":"2026-04-09","close":10451.2773},{"date":"2026-04-10","close":10505.8398},{"date":"2026-04-13","close":10490.959},{"date":"2026-04-14","close":10614.9668},{"date":"2026-04-15","close":10639.7666},{"date":"2026-04-16","close":10724.0908},{"date":"2026-04-17","close":10783.6143},{"date":"2026-04-20","close":10808.416},{"date":"2026-04-21","close":10818.335},{"date":"2026-04-22","close":10848.0967},{"date":"2026-04-23","close":10887.7803},{"date":"2026-04-24","close":10912.5811},{"date":"2026-04-27","close":10902.6611},{"date":"2026-04-28","close":10912.5811},{"date":"2026-04-29","close":10937.416},{"date":"2026-04-30","close":10932.4502},{"date":"2026-05-04","close":10997.0215},{"date":"2026-05-06","close":10977.1523},{"date":"2026-05-07","close":11011.9209},{"date":"2026-05-08","close":11131.1309},{"date":"2026-05-11","close":11206.1924},{"date":"2026-05-12","close":11310.6445},{"date":"2026-05-13","close":11405.1475},{"date":"2026-05-14","close":11469.8086},{"date":"2026-05-15","close":11504.626},{"date":"2026-05-18","close":11380.2783},{"date":"2026-05-19","close":11459.8604},{"date":"2026-05-20","close":11489.7041},{"date":"2026-05-21","close":11559.3379},{"date":"2026-05-22","close":11693.6348},{"date":"2026-05-26","close":11743.3721},{"date":"2026-05-27","close":11678.7119},{"date":"2026-05-28","close":11653.8105},{"date":"2026-05-29","close":11753.416},{"date":"2026-06-01","close":11778.3174},{"date":"2026-06-02","close":11786.9385},{"date":"2026-06-04","close":11826.7256},{"date":"2026-06-05","close":12000.7939},{"date":"2026-06-08","close":11737.2031},{"date":"2026-06-09","close":11597.9492},{"date":"2026-06-10","close":11612.8691},{"date":"2026-06-11","close":11592.9766},{"date":"2026-06-12","close":11652.6572},{"date":"2026-06-15","close":11753.416},{"date":"2026-06-16","close":11793.2588},{"date":"2026-06-17","close":11758.3965},{"date":"2026-06-18","close":11723.5352},{"date":"2026-06-19","close":11732.2305},{"date":"2026-06-22","close":11788.2783},{"date":"2026-06-23","close":11743.4551},{"date":"2026-06-24","close":11753.416},{"date":"2026-06-25","close":11803.2188},{"date":"2026-06-26","close":11642.7109},{"date":"2026-06-29","close":11843.2979},{"date":"2026-06-30","close":11848.2842},{"date":"2026-07-01","close":11898.1504},{"date":"2026-07-02","close":11962.9766},{"date":"2026-07-03","close":11866.7998},{"date":"2026-07-06","close":11881.7393},{"date":"2026-07-07","close":11831.9414},{"date":"2026-07-08","close":11647.6904},{"date":"2026-07-09","close":11652.6699},{"date":"2026-07-10","close":11657.6494},{"date":"2026-07-13","close":11717.4062},{"date":"2026-07-14","close":11607.8516},{"date":"2026-07-15","close":11572.9941},{"date":"2026-07-16","close":11568.0137},{"date":"2026-07-20","close":11453.4785},{"date":"2026-07-21","close":11443.5195},{"date":"2026-07-22","close":11508.2568},{"date":"2026-07-23","close":11398.7012},{"date":"2026-07-24","close":11314.0449},{"date":"2026-07-27","close":11413.6406},{"date":"2026-07-28","close":11264.2471},{"date":"2026-07-29","close":11229.3896},{"date":"2026-07-30","close":11089.7695},{"date":"2026-07-31","close":11099.7422},{"date":"2026-08-03","close":11204.457},{"date":"2026-08-04","close":11294.2119},{"date":"2026-08-05","close":11473.7227},{"date":"2026-08-06","close":11359.0352},{"date":"2026-08-07","close":11314.1582},{"date":"2026-08-10","close":11383.9678},{"date":"2026-08-11","close":11408.9004},{"date":"2026-08-12","close":11383.9678},{"date":"2026-08-13","close":11388.9541},{"date":"2026-08-14","close":11463.75},{"date":"2026-08-18","close":11329.1162},{"date":"2026-08-19","close":11214.4297},{"date":"2026-08-20","close":11269.2803},{"date":"2026-08-21","close":11114.7021},{"date":"2026-08-24","close":11104.7285},{"date":"2026-08-25","close":11154.5928},{"date":"2026-08-26","close":11119.6885},{"date":"2026-08-27","close":11154.5928},{"date":"2026-08-28","close":11084.6895},{"date":"2026-08-31","close":11019.7793},{"date":"2026-09-01","close":10984.8271},{"date":"2026-09-02","close":10914.9238},{"date":"2026-09-03","close":10894.9521},{"date":"2026-09-04","close":10909.9307},{"date":"2026-09-07","close":10810.0693},{"date":"2026-09-08","close":10795.0898},{"date":"2026-09-09","close":10700.2207},{"date":"2026-09-10","close":10655.2832},{"date":"2026-09-11","close":10695.2275},{"date":"2026-09-14","close":10679.2496},{"date":"2026-09-15","close":10744.1598},{"date":"2026-09-16","close":10844.0221},{"date":"2026-09-17","close":10917.9199},{"date":"2026-09-18","close":11007.7959},{"date":"2026-09-21","close":11007.7959},{"date":"2026-09-22","close":10908.9322},{"date":"2026-09-23","close":10844.0221},{"date":"2026-09-28","close":10844.0221},{"date":"2026-09-29","close":10795.0},{"date":"2026-09-30","close":10775.0},{"date":"2026-10-01","close":10805.0},{"date":"2026-10-02","close":10740.0},{"date":"2026-10-06","close":10765.0},{"date":"2026-10-07","close":10795.0},{"date":"2026-10-08","close":10715.0},{"date":"2026-10-12","close":10775.0},{"date":"2026-10-13","close":10780.0},{"date":"2026-10-14","close":10785.0},{"date":"2026-10-15","close":10725.0},{"date":"2026-10-16","close":10770.0},{"date":"2026-10-19","close":10740.0},{"date":"2026-10-20","close":10685.0},{"date":"2026-10-21","close":10720.0},{"date":"2026-10-22","close":10660.0},{"date":"2026-10-23","close":10665.0}],"chart_data":[{"date":"2025-11-11","open":10105,"high":10141,"low":10075,"close":10115,"volume":267441},{"date":"2025-11-12","open":10129,"high":10159,"low":10027,"close":10086,"volume":329611},{"date":"2025-11-13","open":10145,"high":10160,"low":10082,"close":10135,"volume":177074},{"date":"2025-11-14","open":10135,"high":10135,"low":9865,"close":9898,"volume":293093},{"date":"2025-11-17","open":9908,"high":9958,"low":9878,"close":9948,"volume":146195},{"date":"2025-11-18","open":9974,"high":9974,"low":9809,"close":9829,"volume":102562},{"date":"2025-11-19","open":9894,"high":9894,"low":9785,"close":9815,"volume":114024},{"date":"2025-11-20","open":10155,"high":10155,"low":9868,"close":9938,"volume":50481},{"date":"2025-11-21","open":9810,"high":9810,"low":9647,"close":9765,"volume":165834},{"date":"2025-11-24","open":9858,"high":9918,"low":9858,"close":9903,"volume":131464},{"date":"2025-11-25","open":9908,"high":9973,"low":9908,"close":9938,"volume":64253},{"date":"2025-11-26","open":9947,"high":10022,"low":9947,"close":10022,"volume":113771},{"date":"2025-11-27","open":10129,"high":10129,"low":10045,"close":10055,"volume":97777},{"date":"2025-11-28","open":9992,"high":10091,"low":9992,"close":10091,"volume":108739,"rsi_14":54.5},{"date":"2025-12-01","open":10194,"high":10194,"low":10076,"close":10086,"volume":85213,"rsi_14":54.28},{"date":"2025-12-02","open":10111,"high":10111,"low":10056,"close":10076,"volume":63607,"rsi_14":49.53},{"date":"2025-12-03","open":10125,"high":10130,"low":10096,"close":10101,"volume":110344,"rsi_14":48.45},{"date":"2025-12-04","open":10175,"high":10199,"low":10135,"close":10199,"volume":101216,"rsi_14":65.87},{"date":"2025-12-05","open":10199,"high":10214,"low":10185,"close":10190,"volume":71572,"rsi_14":63.28},{"date":"2025-12-08","open":10219,"high":10219,"low":10165,"close":10185,"volume":71504,"rsi_14":72.42,"sma_20":10144.22},{"date":"2025-12-09","open":10175,"high":10185,"low":10130,"close":10155,"volume":94344,"rsi_14":71.11,"sma_20":10152.95},{"date":"2025-12-10","open":10120,"high":10150,"low":10111,"close":10135,"volume":45560,"rsi_14":64.01,"sma_20":10155.42},{"date":"2025-12-11","open":10190,"high":10190,"low":10135,"close":10160,"volume":78071,"rsi_14":85.77,"sma_20":10156.71},{"date":"2025-12-12","open":10249,"high":10273,"low":10224,"close":10264,"volume":78927,"rsi_14":84.78,"sma_20":10175.24},{"date":"2025-12-15","open":10234,"high":10244,"low":10185,"close":10185,"volume":69365,"rsi_14":71.94,"sma_20":10187.24},{"date":"2025-12-16","open":10155,"high":10155,"low":10111,"close":10135,"volume":107301,"rsi_14":60.68,"sma_20":10202.81},{"date":"2025-12-17","open":10135,"high":10185,"low":10106,"close":10165,"volume":152369,"rsi_14":61.47,"sma_20":10220.64},{"date":"2025-12-18","open":10061,"high":10111,"low":10061,"close":10081,"volume":125763,"rsi_14":49.14,"sma_20":10227.9},{"date":"2025-12-19","open":10076,"high":10150,"low":10032,"close":10116,"volume":120665,"rsi_14":52.46,"sma_20":10245.76},{"date":"2025-12-22","open":10130,"high":10239,"low":10130,"close":10224,"volume":136025,"rsi_14":60.56,"sma_20":10262.04},{"date":"2025-12-23","open":10288,"high":10308,"low":10269,"close":10278,"volume":113558,"rsi_14":62.16,"sma_20":10279.29},{"date":"2025-12-24","open":10323,"high":10323,"low":10101,"close":10106,"volume":136844,"rsi_14":44.17,"sma_20":10283.5},{"date":"2025-12-26","open":10106,"high":10180,"low":9982,"close":10042,"volume":136539,"rsi_14":41.38,"sma_20":10283.5},{"date":"2025-12-29","open":10064,"high":10064,"low":10000,"close":10000,"volume":134078,"rsi_14":38.71,"sma_20":10277.75},{"date":"2025-12-30","open":10000,"high":10030,"low":9946,"close":10030,"volume":72704,"rsi_14":41.94,"sma_20":10273.75},{"date":"2026-01-02","open":9990,"high":10030,"low":9951,"close":10020,"volume":136201,"rsi_14":42.39,"sma_20":10269.75},{"date":"2026-01-05","open":10030,"high":10074,"low":10020,"close":10035,"volume":95528,"rsi_14":41.76,"sma_20":10265.25},{"date":"2026-01-06","open":10035,"high":10119,"low":10035,"close":10089,"volume":112171,"rsi_14":38.37,"sma_20":10258.5},{"date":"2026-01-07","open":10173,"high":10173,"low":10134,"close":10134,"volume":121779,"rsi_14":45.45,"sma_20":10254.5},{"date":"2026-01-08","open":10158,"high":10158,"low":10094,"close":10104,"volume":107813,"rsi_14":46.58,"sma_20":10249.25},{"date":"2026-01-09","open":10104,"high":10237,"low":10104,"close":10227,"volume":108470,"rsi_14":52.22,"sma_20":10251.75},{"date":"2026-01-12","open":10282,"high":10326,"low":10247,"close":10312,"volume":74994,"rsi_14":61.67,"sma_20":10259.5},{"date":"2026-01-13","open":10381,"high":10401,"low":10351,"close":10391,"volume":53104,"rsi_14":63.49,"sma_20":10270.0},{"date":"2026-01-14","open":10460,"high":10460,"low":10412,"close":10420,"volume":111762,"rsi_14":60.12,"sma_20":10276.75},{"date":"2026-01-15","open":10341,"high":10410,"low":10326,"close":10401,"volume":56522,"rsi_14":56.02,"sma_20":10286.5},{"date":"2026-01-16","open":10406,"high":10465,"low":10406,"close":10455,"volume":80289,"rsi_14":73.24,"sma_20":10301.5},{"date":"2026-01-19","open":10390,"high":10390,"low":10301,"close":10345,"volume":92106,"rsi_14":67.53,"sma_20":10308.75},{"date":"2026-01-20","open":10366,"high":10366,"low":10312,"close":10321,"volume":71148,"rsi_14":72.73,"sma_20":10319.75},{"date":"2026-01-21","open":10287,"high":10307,"low":10227,"close":10252,"volume":92672,"rsi_14":64.9,"sma_20":10325.5},{"date":"2026-01-22","open":10307,"high":10376,"low":10307,"close":10351,"volume":49420,"rsi_14":69.82,"sma_20":10330.75},{"date":"2026-01-23","open":10321,"high":10396,"low":10321,"close":10361,"volume":39439,"rsi_14":69.64,"sma_20":10333.75},{"date":"2026-01-26","open":10198,"high":10208,"low":10138,"close":10148,"volume":99531,"rsi_14":53.0,"sma_20":10334.75},{"date":"2026-01-27","open":10148,"high":10312,"low":10148,"close":10267,"volume":43403,"rsi_14":56.28,"sma_20":10345.0},{"date":"2026-01-28","open":10173,"high":10232,"low":10153,"close":10178,"volume":79135,"rsi_14":53.3,"sma_20":10354.0},{"date":"2026-01-29","open":10178,"high":10178,"low":10124,"close":10168,"volume":88683,"rsi_14":46.38,"sma_20":10360.25},{"date":"2026-01-30","open":10168,"high":10218,"low":10168,"close":10178,"volume":83960,"rsi_14":42.19,"sma_20":10367.5},{"date":"2026-02-02","open":10213,"high":10361,"low":10213,"close":10287,"volume":29665,"rsi_14":43.94,"sma_20":10379.5},{"date":"2026-02-03","open":10287,"high":10431,"low":10262,"close":10401,"volume":9586,"rsi_14":48.37,"sma_20":10394.5},{"date":"2026-02-04","open":10391,"high":10396,"low":10351,"close":10361,"volume":7383,"rsi_14":47.49,"sma_20":10405.25},{"date":"2026-02-05","open":10510,"high":10510,"low":10396,"close":10505,"volume":12506,"rsi_14":51.48,"sma_20":10424.75,"sma_60":10272.74},{"date":"2026-02-06","open":10208,"high":10401,"low":10208,"close":10401,"volume":44147,"rsi_14":52.36,"sma_20":10432.75,"sma_60":10279.15},{"date":"2026-02-09","open":10549,"high":10604,"low":10549,"close":10554,"volume":7797,"rsi_14":58.4,"sma_20":10444.25,"sma_60":10286.39},{"date":"2026-02-10","open":10584,"high":10584,"low":10525,"close":10574,"volume":7257,"rsi_14":62.3,"sma_20":10452.75,"sma_60":10293.15},{"date":"2026-02-11","open":10545,"high":10559,"low":10490,"close":10490,"volume":6858,"rsi_14":55.02,"sma_20":10455.5,"sma_60":10302.5},{"date":"2026-02-12","open":10500,"high":10502,"low":10460,"close":10465,"volume":5086,"rsi_14":53.57,"sma_20":10458.0,"sma_60":10310.58},{"date":"2026-02-13","open":10327,"high":10327,"low":10287,"close":10292,"volume":10965,"rsi_14":55.33,"sma_20":10449.0,"sma_60":10317.77},{"date":"2026-02-19","open":10302,"high":10445,"low":10302,"close":10406,"volume":5764,"rsi_14":55.14,"sma_20":10452.0,"sma_60":10327.13},{"date":"2026-02-20","open":10416,"high":10416,"low":10386,"close":10391,"volume":6001,"rsi_14":58.77,"sma_20":10454.75,"sma_60":10334.13},{"date":"2026-02-23","open":10346,"high":10366,"low":10317,"close":10337,"volume":14063,"rsi_14":57.26,"sma_20":10458.25,"sma_60":10343.17},{"date":"2026-02-24","open":10366,"high":10376,"low":10327,"close":10332,"volume":6499,"rsi_14":56.65,"sma_20":10456.5,"sma_60":10349.76},{"date":"2026-02-25","open":10406,"high":10406,"low":10282,"close":10292,"volume":15458,"rsi_14":50.23,"sma_20":10452.25,"sma_60":10355.1},{"date":"2026-02-26","open":10332,"high":10332,"low":10247,"close":10287,"volume":15077,"rsi_14":43.5,"sma_20":10457.75,"sma_60":10358.67},{"date":"2026-02-27","open":10272,"high":10327,"low":10252,"close":10312,"volume":13260,"rsi_14":46.7,"sma_20":10458.5,"sma_60":10362.33},{"date":"2026-03-03","open":10371,"high":10529,"low":10371,"close":10461,"volume":8413,"rsi_14":49.62,"sma_20":10473.85,"sma_60":10368.53},{"date":"2026-03-04","open":10540,"high":10545,"low":10461,"close":10515,"volume":27059,"rsi_14":57.65,"sma_20":10493.19,"sma_60":10375.73},{"date":"2026-03-05","open":10425,"high":10524,"low":10415,"close":10480,"volume":9715,"rsi_14":47.84,"sma_20":10510.31,"sma_60":10382.52},{"date":"2026-03-06","open":10500,"high":10565,"low":10486,"close":10520,"volume":7434,"rsi_14":48.98,"sma_20":10523.9,"sma_60":10389.55},{"date":"2026-03-09","open":10376,"high":10396,"low":10267,"close":10366,"volume":14531,"rsi_14":45.37,"sma_20":10523.95,"sma_60":10392.32},{"date":"2026-03-10","open":10421,"high":10441,"low":10356,"close":10416,"volume":9624,"rsi_14":49.32,"sma_20":10528.52,"sma_60":10396.09},{"date":"2026-03-11","open":10481,"high":10481,"low":10366,"close":10391,"volume":20012,"rsi_14":58.14,"sma_20":10524.59,"sma_60":10399.53},{"date":"2026-03-12","open":10700,"high":10700,"low":10356,"close":10391,"volume":2711,"rsi_14":51.47,"sma_20":10525.9,"sma_60":10403.47},{"date":"2026-03-13","open":10451,"high":10461,"low":10391,"close":10426,"volume":4796,"rsi_14":54.83,"sma_20":10521.23,"sma_60":10408.33},{"date":"2026-03-16","open":10456,"high":10466,"low":10416,"close":10461,"volume":4130,"rsi_14":61.21,"sma_20":10517.34,"sma_60":10413.36},{"date":"2026-03-17","open":10446,"high":10451,"low":10416,"close":10426,"volume":5155,"rsi_14":58.74,"sma_20":10515.92,"sma_60":10416.06},{"date":"2026-03-18","open":10534,"high":10534,"low":10436,"close":10466,"volume":9721,"rsi_14":64.07,"sma_20":10517.78,"sma_60":10420.76},{"date":"2026-03-19","open":10645,"high":10645,"low":10376,"close":10406,"volume":3854,"rsi_14":60.79,"sma_20":10525.35,"sma_60":10425.28},{"date":"2026-03-20","open":10361,"high":10416,"low":10327,"close":10366,"volume":9101,"rsi_14":56.54,"sma_20":10525.15,"sma_60":10428.63},{"date":"2026-03-23","open":10351,"high":10351,"low":10243,"close":10298,"volume":8714,"rsi_14":38.63,"sma_20":10522.97,"sma_60":10432.49},{"date":"2026-03-24","open":10318,"high":10318,"low":10238,"close":10278,"volume":10632,"rsi_14":32.05,"sma_20":10522.52,"sma_60":10435.42},{"date":"2026-03-25","open":10660,"high":10660,"low":10313,"close":10352,"volume":10647,"rsi_14":41.3,"sma_20":10526.07,"sma_60":10437.77},{"date":"2026-03-26","open":10392,"high":10402,"low":10352,"close":10357,"volume":3137,"rsi_14":38.12,"sma_20":10531.87,"sma_60":10439.29},{"date":"2026-03-27","open":10371,"high":10371,"low":10302,"close":10327,"volume":5167,"rsi_14":47.61,"sma_20":10537.2,"sma_60":10443.23},{"date":"2026-03-30","open":10174,"high":10243,"low":10114,"close":10238,"volume":11216,"rsi_14":34.87,"sma_20":10536.73,"sma_60":10446.74},{"date":"2026-03-31","open":10237,"high":10397,"low":10187,"close":10367,"volume":2827,"rsi_14":49.3,"sma_20":10532.74,"sma_60":10453.53},{"date":"2026-04-01","open":10432,"high":10432,"low":10342,"close":10367,"volume":4518,"rsi_14":49.3,"sma_20":10526.01,"sma_60":10459.82},{"date":"2026-04-02","open":10442,"high":10442,"low":10327,"close":10357,"volume":3718,"rsi_14":45.66,"sma_20":10520.49,"sma_60":10466.1},{"date":"2026-04-03","open":10694,"high":10694,"low":10385,"close":10430,"volume":2548,"rsi_14":46.52,"sma_20":10515.28,"sma_60":10472.89},{"date":"2026-04-06","open":10402,"high":10462,"low":10387,"close":10402,"volume":6436,"rsi_14":49.25,"sma_20":10517.86,"sma_60":10478.77},{"date":"2026-04-07","open":10710,"high":10710,"low":10392,"close":10407,"volume":5930,"rsi_14":46.09,"sma_20":10518.16,"sma_60":10483.98},{"date":"2026-04-08","open":10411,"high":10466,"low":10411,"close":10446,"volume":6962,"rsi_14":55.17,"sma_20":10521.76,"sma_60":10490.36},{"date":"2026-04-09","open":10446,"high":10466,"low":10416,"close":10451,"volume":4477,"rsi_14":59.96,"sma_20":10525.6,"sma_60":10494.75},{"date":"2026-04-10","open":10506,"high":10511,"low":10467,"close":10506,"volume":3126,"rsi_14":70.61,"sma_20":10530.41,"sma_60":10498.63},{"date":"2026-04-13","open":10506,"high":10516,"low":10477,"close":10491,"volume":3285,"rsi_14":71.31,"sma_20":10532.68,"sma_60":10500.92},{"date":"2026-04-14","open":10740,"high":10740,"low":10560,"close":10615,"volume":2802,"rsi_14":73.96,"sma_20":10543.06,"sma_60":10504.83},{"date":"2026-04-15","open":10715,"high":10715,"low":10605,"close":10640,"volume":3516,"rsi_14":74.87,"sma_20":10552.67,"sma_60":10509.48},{"date":"2026-04-16","open":10714,"high":10729,"low":10659,"close":10724,"volume":3965,"rsi_14":81.72,"sma_20":10569.62,"sma_60":10514.66},{"date":"2026-04-17","open":10739,"high":10789,"low":10739,"close":10784,"volume":4770,"rsi_14":95.83,"sma_20":10591.63,"sma_60":10522.93},{"date":"2026-04-20","open":10783,"high":10813,"low":10754,"close":10808,"volume":3633,"rsi_14":94.94,"sma_20":10617.64,"sma_60":10531.78},{"date":"2026-04-21","open":10843,"high":10843,"low":10808,"close":10818,"volume":3515,"rsi_14":95.04,"sma_20":10645.16,"sma_60":10541.98},{"date":"2026-04-22","open":10863,"high":10872,"low":10823,"close":10848,"volume":2740,"rsi_14":97.14,"sma_20":10670.46,"sma_60":10551.01},{"date":"2026-04-23","open":10879,"high":10888,"low":10835,"close":10888,"volume":4757,"rsi_14":97.1,"sma_20":10697.43,"sma_60":10560.52},{"date":"2026-04-24","open":10956,"high":10961,"low":10908,"close":10913,"volume":2125,"rsi_14":97.23,"sma_20":10727.13,"sma_60":10574.03},{"date":"2026-04-27","open":11231,"high":11231,"low":10865,"close":10903,"volume":5292,"rsi_14":95.43,"sma_20":10760.88,"sma_60":10585.37},{"date":"2026-04-28","open":10946,"high":10951,"low":10888,"close":10913,"volume":4411,"rsi_14":95.16,"sma_20":10788.56,"sma_60":10598.38},{"date":"2026-04-29","open":10912,"high":10937,"low":10874,"close":10937,"volume":3589,"rsi_14":95.34,"sma_20":10817.5,"sma_60":10612.23},{"date":"2026-04-30","open":11251,"high":11251,"low":10913,"close":10932,"volume":4617,"rsi_14":93.85,"sma_20":10846.69,"sma_60":10625.83},{"date":"2026-05-04","open":10997,"high":11127,"low":10849,"close":10997,"volume":7542,"rsi_14":97.21,"sma_20":10876.9,"sma_60":10638.69},{"date":"2026-05-06","open":11032,"high":11032,"low":10932,"close":10977,"volume":61317,"rsi_14":91.92,"sma_20":10906.09,"sma_60":10649.3},{"date":"2026-05-07","open":10992,"high":11012,"low":10952,"close":11012,"volume":5539,"rsi_14":92.1,"sma_20":10936.81,"sma_60":10661.16},{"date":"2026-05-08","open":10977,"high":11131,"low":10977,"close":11131,"volume":3044,"rsi_14":92.68,"sma_20":10971.57,"sma_60":10672.64,"sma_120":10472.69},{"date":"2026-05-11","open":11146,"high":11226,"low":11146,"close":11206,"volume":11982,"rsi_14":92.68,"sma_20":11009.11,"sma_60":10686.87,"sma_120":10483.01},{"date":"2026-05-12","open":11242,"high":11311,"low":11237,"close":11311,"volume":8376,"rsi_14":93.72,"sma_20":11049.18,"sma_60":10700.27,"sma_120":10493.33},{"date":"2026-05-13","open":11345,"high":11460,"low":11320,"close":11405,"volume":16290,"rsi_14":94.55,"sma_20":11094.82,"sma_60":10714.95,"sma_120":10504.05},{"date":"2026-05-14","open":11440,"high":11475,"low":11395,"close":11470,"volume":4475,"rsi_14":94.83,"sma_20":11137.42,"sma_60":10732.13,"sma_120":10517.32},{"date":"2026-05-15","open":11982,"high":11982,"low":11450,"close":11505,"volume":2512,"rsi_14":94.81,"sma_20":11180.53,"sma_60":10750.33,"sma_120":10530.45},{"date":"2026-05-18","open":11440,"high":11450,"low":11350,"close":11380,"volume":4323,"rsi_14":79.33,"sma_20":11213.02,"sma_60":10769.33,"sma_120":10543.55},{"date":"2026-05-19","open":11380,"high":11505,"low":11380,"close":11460,"volume":1854,"rsi_14":82.23,"sma_20":11246.51,"sma_60":10787.76,"sma_120":10557.45},{"date":"2026-05-20","open":11495,"high":11515,"low":11430,"close":11490,"volume":9008,"rsi_14":82.64,"sma_20":11280.26,"sma_60":10806.95,"sma_120":10570.54},{"date":"2026-05-21","open":11484,"high":11559,"low":11434,"close":11559,"volume":15803,"rsi_14":83.5,"sma_20":11317.04,"sma_60":10828.24,"sma_120":10585.71},{"date":"2026-05-22","open":11626,"high":11724,"low":11591,"close":11694,"volume":7888,"rsi_14":86.02,"sma_20":11359.04,"sma_60":10851.86,"sma_120":10600.81},{"date":"2026-05-26","open":11733,"high":11823,"low":11703,"close":11743,"volume":10199,"rsi_14":85.81,"sma_20":11401.64,"sma_60":10876.98,"sma_120":10616.04},{"date":"2026-05-27","open":11728,"high":11733,"low":11625,"close":11679,"volume":13225,"rsi_14":82.27,"sma_20":11439.74,"sma_60":10901.36,"sma_120":10630.01},{"date":"2026-05-28","open":11693,"high":11713,"low":11644,"close":11654,"volume":6110,"rsi_14":79.81,"sma_20":11477.13,"sma_60":10924.92,"sma_120":10643.62},{"date":"2026-05-29","open":11655,"high":11753,"low":11655,"close":11753,"volume":20290,"rsi_14":79.4,"sma_20":11519.03,"sma_60":10946.77,"sma_120":10657.65},{"date":"2026-06-01","open":11783,"high":11858,"low":11753,"close":11778,"volume":8171,"rsi_14":78.68,"sma_20":11560.92,"sma_60":10968.14,"sma_120":10671.94},{"date":"2026-06-02","open":11732,"high":11797,"low":11712,"close":11787,"volume":7797,"rsi_14":76.85,"sma_20":11604.34,"sma_60":10990.51,"sma_120":10686.51},{"date":"2026-06-04","open":11797,"high":11857,"low":11797,"close":11827,"volume":40453,"rsi_14":75.38,"sma_20":11646.48,"sma_60":11012.89,"sma_120":10701.22},{"date":"2026-06-05","open":11902,"high":12061,"low":11902,"close":12001,"volume":4325,"rsi_14":78.13,"sma_20":11698.45,"sma_60":11040.8,"sma_120":10716.56},{"date":"2026-06-08","open":11901,"high":11901,"low":11717,"close":11737,"volume":8247,"rsi_14":60.35,"sma_20":11735.28,"sma_60":11063.42,"sma_120":10729.75},{"date":"2026-06-09","open":11742,"high":11742,"low":11588,"close":11598,"volume":7883,"rsi_14":59.65,"sma_20":11759.01,"sma_60":11084.11,"sma_120":10741.82},{"date":"2026-06-10","open":11598,"high":11633,"low":11553,"close":11613,"volume":8028,"rsi_14":57.38,"sma_20":11780.46,"sma_60":11105.06,"sma_120":10754.26},{"date":"2026-06-11","open":11483,"high":11593,"low":11418,"close":11593,"volume":4689,"rsi_14":55.25,"sma_20":11795.64,"sma_60":11125.08,"sma_120":10766.7},{"date":"2026-06-12","open":11629,"high":11693,"low":11624,"close":11653,"volume":11137,"rsi_14":54.82,"sma_20":11809.0,"sma_60":11145.5,"sma_120":10779.43},{"date":"2026-06-15","open":11708,"high":11778,"low":11304,"close":11753,"volume":9666,"rsi_14":52.82,"sma_20":11823.37,"sma_60":11167.95,"sma_120":10792.0},{"date":"2026-06-16","open":11758,"high":11833,"low":11738,"close":11793,"volume":2458,"rsi_14":52.38,"sma_20":11837.99,"sma_60":11190.4,"sma_120":10805.58},{"date":"2026-06-17","open":11748,"high":11773,"low":11698,"close":11758,"volume":4662,"rsi_14":53.83,"sma_20":11857.17,"sma_60":11213.27,"sma_120":10819.28},{"date":"2026-06-18","open":11734,"high":11764,"low":11694,"close":11724,"volume":2225,"rsi_14":53.27,"sma_20":11870.53,"sma_60":11236.22,"sma_120":10832.43},{"date":"2026-06-19","open":11802,"high":11822,"low":11727,"close":11732,"volume":4322,"rsi_14":49.75,"sma_20":11883.63,"sma_60":11260.51,"sma_120":10846.5},{"date":"2026-06-22","open":11748,"high":11803,"low":11738,"close":11788,"volume":3989,"rsi_14":50.5,"sma_20":11895.22,"sma_60":11285.81,"sma_120":10860.62},{"date":"2026-06-23","open":11828,"high":11828,"low":11703,"close":11743,"volume":5618,"rsi_14":47.05,"sma_20":11897.8,"sma_60":11309.1,"sma_120":10873.44},{"date":"2026-06-24","open":11683,"high":11758,"low":11634,"close":11753,"volume":4360,"rsi_14":45.44,"sma_20":11898.36,"sma_60":11332.48,"sma_120":10885.88},{"date":"2026-06-25","open":11753,"high":11843,"low":11743,"close":11803,"volume":4932,"rsi_14":37.59,"sma_20":11904.68,"sma_60":11357.18,"sma_120":10900.21},{"date":"2026-06-26","open":11772,"high":11772,"low":11613,"close":11643,"volume":6244,"rsi_14":43.67,"sma_20":11904.93,"sma_60":11380.98,"sma_120":10913.86},{"date":"2026-06-29","open":11713,"high":11848,"low":11713,"close":11843,"volume":2791,"rsi_14":64.59,"sma_20":11909.54,"sma_60":11405.71,"sma_120":10929.62},{"date":"2026-06-30","open":11883,"high":11893,"low":11808,"close":11848,"volume":1904,"rsi_14":64.14,"sma_20":11913.13,"sma_60":11430.52,"sma_120":10945.17},{"date":"2026-07-01","open":11962,"high":11962,"low":11878,"close":11898,"volume":1912,"rsi_14":67.95,"sma_20":11917.99,"sma_60":11456.34,"sma_120":10961.22},{"date":"2026-07-02","open":12172,"high":12172,"low":11928,"close":11963,"volume":1426,"rsi_14":68.18,"sma_20":11924.11,"sma_60":11482.5,"sma_120":10977.69},{"date":"2026-07-03","open":11946,"high":11971,"low":11867,"close":11867,"volume":13035,"rsi_14":50.34,"sma_20":11911.07,"sma_60":11505.2,"sma_120":10991.99},{"date":"2026-07-06","open":11867,"high":11951,"low":11867,"close":11882,"volume":6644,"rsi_14":48.96,"sma_20":11912.14,"sma_60":11528.08,"sma_120":11006.03},{"date":"2026-07-07","open":11901,"high":11906,"low":11747,"close":11832,"volume":7928,"rsi_14":48.2,"sma_20":11917.75,"sma_60":11549.44,"sma_120":11019.9},{"date":"2026-07-08","open":11833,"high":11833,"low":11613,"close":11648,"volume":5688,"rsi_14":41.54,"sma_20":11913.34,"sma_60":11567.64,"sma_120":11031.19},{"date":"2026-07-09","open":11623,"high":11653,"low":11534,"close":11653,"volume":4653,"rsi_14":40.43,"sma_20":11910.2,"sma_60":11585.01,"sma_120":11041.82},{"date":"2026-07-10","open":11653,"high":11723,"low":11638,"close":11658,"volume":3442,"rsi_14":38.37,"sma_20":11904.32,"sma_60":11602.72,"sma_120":11051.82},{"date":"2026-07-13","open":11677,"high":11747,"low":11627,"close":11717,"volume":2957,"rsi_14":43.6,"sma_20":11897.14,"sma_60":11619.31,"sma_120":11062.07},{"date":"2026-07-14","open":11758,"high":11758,"low":11484,"close":11608,"volume":6199,"rsi_14":38.9,"sma_20":11882.44,"sma_60":11633.66,"sma_120":11071.57},{"date":"2026-07-15","open":11622,"high":11622,"low":11568,"close":11573,"volume":1847,"rsi_14":34.95,"sma_20":11867.76,"sma_60":11645.98,"sma_120":11080.32},{"date":"2026-07-16","open":11573,"high":11612,"low":11538,"close":11568,"volume":762,"rsi_14":39.93,"sma_20":11854.6,"sma_60":11657.21,"sma_120":11090.07},{"date":"2026-07-20","open":11602,"high":11602,"low":11438,"close":11453,"volume":4626,"rsi_14":22.6,"sma_20":11834.42,"sma_60":11666.11,"sma_120":11098.94},{"date":"2026-07-21","open":11055,"high":11474,"low":11055,"close":11444,"volume":4803,"rsi_14":21.92,"sma_20":11811.72,"sma_60":11674.66,"sma_120":11108.32},{"date":"2026-07-22","open":11105,"high":11543,"low":11105,"close":11508,"volume":3565,"rsi_14":23.13,"sma_20":11794.55,"sma_60":11683.8,"sma_120":11117.4},{"date":"2026-07-23","open":11544,"high":11544,"low":11334,"close":11399,"volume":3718,"rsi_14":15.35,"sma_20":11771.37,"sma_60":11690.46,"sma_120":11125.49},{"date":"2026-07-24","open":11394,"high":11394,"low":11239,"close":11314,"volume":6896,"rsi_14":17.54,"sma_20":11741.41,"sma_60":11695.28,"sma_120":11134.65},{"date":"2026-07-27","open":11314,"high":11419,"low":11314,"close":11414,"volume":1291,"rsi_14":25.0,"sma_20":11723.74,"sma_60":11701.94,"sma_120":11143.65},{"date":"2026-07-28","open":11449,"high":11449,"low":11264,"close":11264,"volume":2468,"rsi_14":22.6,"sma_20":11689.21,"sma_60":11705.92,"sma_120":11152.15},{"date":"2026-07-29","open":11303,"high":11388,"low":11169,"close":11229,"volume":4568,"rsi_14":25.97,"sma_20":11651.92,"sma_60":11708.66,"sma_120":11160.44},{"date":"2026-07-30","open":11249,"high":11249,"low":11080,"close":11090,"volume":2701,"rsi_14":22.12,"sma_20":11605.1,"sma_60":11709.14,"sma_120":11167.49},{"date":"2026-07-31","open":11125,"high":11204,"low":11100,"close":11100,"volume":3074,"rsi_14":22.49,"sma_20":11555.5,"sma_60":11708.7,"sma_120":11173.69},{"date":"2026-08-03","open":11644,"high":11644,"low":11179,"close":11204,"volume":3445,"rsi_14":25.69,"sma_20":11521.5,"sma_60":11710.34,"sma_120":11179.82},{"date":"2026-08-04","open":11209,"high":11299,"low":11209,"close":11294,"volume":2028,"rsi_14":34.58,"sma_20":11491.25,"sma_60":11712.89,"sma_120":11187.03},{"date":"2026-08-05","open":11514,"high":11514,"low":11404,"close":11474,"volume":1274,"rsi_14":45.27,"sma_20":11472.5,"sma_60":11716.42,"sma_120":11194.53},{"date":"2026-08-06","open":11509,"high":11509,"low":11329,"close":11359,"volume":1091,"rsi_14":41.51,"sma_20":11457.25,"sma_60":11717.02,"sma_120":11201.94},{"date":"2026-08-07","open":11394,"high":11394,"low":11304,"close":11314,"volume":3101,"rsi_14":44.39,"sma_20":11429.9,"sma_60":11628.93,"sma_120":11162.36},{"date":"2026-08-10","open":12765,"high":12765,"low":11274,"close":11384,"volume":8310,"rsi_14":47.73,"sma_20":11416.2,"sma_60":11628.87,"sma_120":11168.53},{"date":"2026-08-11","open":11384,"high":11424,"low":11339,"close":11409,"volume":7195,"rsi_14":46.07,"sma_20":11400.75,"sma_60":11628.13,"sma_120":11175.61},{"date":"2026-08-12","open":11409,"high":11409,"low":11314,"close":11384,"volume":838,"rsi_14":49.4,"sma_20":11389.55,"sma_60":11626.4,"sma_120":11182.69},{"date":"2026-08-13","open":11399,"high":11399,"low":11344,"close":11389,"volume":2523,"rsi_14":53.47,"sma_20":11380.35,"sma_60":11626.83,"sma_120":11191.28},{"date":"2026-08-14","open":11429,"high":11509,"low":11429,"close":11464,"volume":1950,"rsi_14":52.39,"sma_20":11375.15,"sma_60":11627.18,"sma_120":11199.53},{"date":"2026-08-18","open":11494,"high":11494,"low":11309,"close":11329,"volume":2798,"rsi_14":53.13,"sma_20":11368.95,"sma_60":11624.78,"sma_120":11206.78},{"date":"2026-08-19","open":11329,"high":11329,"low":11194,"close":11214,"volume":10333,"rsi_14":49.34,"sma_20":11357.5,"sma_60":11619.3,"sma_120":11213.53},{"date":"2026-08-20","open":11214,"high":11284,"low":11204,"close":11269,"volume":1780,"rsi_14":58.57,"sma_20":11345.55,"sma_60":11612.52,"sma_120":11220.78},{"date":"2026-08-21","open":11359,"high":11359,"low":11030,"close":11115,"volume":1398,"rsi_14":50.63,"sma_20":11331.35,"sma_60":11602.32,"sma_120":11227.07},{"date":"2026-08-24","open":11115,"high":11155,"low":11030,"close":11105,"volume":1516,"rsi_14":45.45,"sma_20":11320.9,"sma_60":11593.02,"sma_120":11233.44},{"date":"2026-08-25","open":11095,"high":11155,"low":11035,"close":11155,"volume":1147,"rsi_14":43.4,"sma_20":11307.95,"sma_60":11584.95,"sma_120":11240.03},{"date":"2026-08-26","open":11189,"high":11189,"low":11060,"close":11120,"volume":1568,"rsi_14":30.6,"sma_20":11300.75,"sma_60":11574.65,"sma_120":11244.63},{"date":"2026-08-27","open":11155,"high":11224,"low":11115,"close":11155,"volume":890,"rsi_14":37.72,"sma_20":11297.0,"sma_60":11564.52,"sma_120":11249.08},{"date":"2026-08-28","open":11150,"high":11155,"low":11080,"close":11085,"volume":1235,"rsi_14":36.67,"sma_20":11281.1,"sma_60":11536.9,"sma_120":11245.01},{"date":"2026-08-31","open":11085,"high":11110,"low":11020,"close":11020,"volume":2883,"rsi_14":28.69,"sma_20":11277.1,"sma_60":11523.45,"sma_120":11248.16},{"date":"2026-09-01","open":11040,"high":11040,"low":10970,"close":10985,"volume":12269,"rsi_14":25.46,"sma_20":11266.15,"sma_60":11506.53,"sma_120":11252.32},{"date":"2026-09-02","open":10985,"high":10985,"low":10910,"close":10915,"volume":2934,"rsi_14":24.2,"sma_20":11247.2,"sma_60":11492.83,"sma_120":11255.47},{"date":"2026-09-03","open":10915,"high":10950,"low":10885,"close":10895,"volume":2219,"rsi_14":23.27,"sma_20":11218.25,"sma_60":11481.12,"sma_120":11258.67},{"date":"2026-09-04","open":10900,"high":10990,"low":10900,"close":10910,"volume":6970,"rsi_14":17.94,"sma_20":11195.8,"sma_60":11469.4,"sma_120":11261.99},{"date":"2026-09-07","open":10850,"high":10860,"low":10735,"close":10810,"volume":2008,"rsi_14":18.7,"sma_20":11170.6,"sma_60":11456.35,"sma_120":11264.19},{"date":"2026-09-08","open":10810,"high":10815,"low":10760,"close":10795,"volume":2294,"rsi_14":21.26,"sma_20":11141.15,"sma_60":11442.07,"sma_120":11265.96},{"date":"2026-09-09","open":10720,"high":10735,"low":10685,"close":10700,"volume":1326,"rsi_14":13.0,"sma_20":11105.7,"sma_60":11424.78,"sma_120":11267.24},{"date":"2026-09-10","open":10685,"high":10685,"low":10655,"close":10655,"volume":1545,"rsi_14":15.15,"sma_20":11069.25,"sma_60":11406.08,"sma_120":11267.8},{"date":"2026-09-11","open":10690,"high":10700,"low":10645,"close":10695,"volume":1460,"rsi_14":20.29,"sma_20":11034.55,"sma_60":11388.63,"sma_120":11269.21},{"date":"2026-09-14","open":10620,"high":10699,"low":10620,"close":10679,"volume":1357,"rsi_14":14.06,"sma_20":10996.1,"sma_60":11371.77,"sma_120":11270.95},{"date":"2026-09-15","open":10924,"high":10924,"low":10680,"close":10744,"volume":5768,"rsi_14":23.13,"sma_20":10967.65,"sma_60":11355.57,"sma_120":11273.69},{"date":"2026-09-16","open":10780,"high":10854,"low":10780,"close":10844,"volume":771,"rsi_14":29.93,"sma_20":10949.95,"sma_60":11340.37,"sma_120":11277.43},{"date":"2026-09-17","open":10879,"high":10918,"low":10869,"close":10918,"volume":542,"rsi_14":39.86,"sma_20":10933.25,"sma_60":11327.17,"sma_120":11281.17},{"date":"2026-09-18","open":10899,"high":11008,"low":10899,"close":11008,"volume":1218,"rsi_14":50.33,"sma_20":10928.75,"sma_60":11315.3,"sma_120":11285.62},{"date":"2026-09-21","open":11013,"high":11048,"low":10989,"close":11008,"volume":2613,"rsi_14":52.74,"sma_20":10924.75,"sma_60":11302.6,"sma_120":11290.32},{"date":"2026-09-22","open":11008,"high":11013,"low":10866,"close":10909,"volume":4212,"rsi_14":50.66,"sma_20":10913.25,"sma_60":11290.63,"sma_120":11294.94},{"date":"2026-09-23","open":10909,"high":10909,"low":10822,"close":10844,"volume":1534,"rsi_14":47.83,"sma_20":10900.25,"sma_60":11274.5,"sma_120":11297.92},{"date":"2026-09-28","open":10844,"high":10884,"low":10785,"close":10844,"volume":3657,"rsi_14":46.84,"sma_20":10885.5,"sma_60":11258.28,"sma_120":11300.9},{"date":"2026-09-29","open":10860,"high":10860,"low":10750,"close":10795,"volume":1291,"rsi_14":48.05,"sma_20":10870.25,"sma_60":11239.9,"sma_120":11303.3},{"date":"2026-09-30","open":10795,"high":10820,"low":10775,"close":10775,"volume":1926,"rsi_14":47.74,"sma_20":10857.25,"sma_60":11220.12,"sma_120":11305.16},{"date":"2026-10-01","open":10775,"high":10820,"low":10735,"close":10805,"volume":1928,"rsi_14":56.34,"sma_20":10847.5,"sma_60":11202.15,"sma_120":11307.26},{"date":"2026-10-02","open":10820,"high":10850,"low":10740,"close":10740,"volume":4348,"rsi_14":54.79,"sma_20":10838.0,"sma_60":11182.85,"sma_120":11308.78},{"date":"2026-10-06","open":10740,"high":10790,"low":10720,"close":10765,"volume":4616,"rsi_14":55.01,"sma_20":10818.85,"sma_60":11150.08,"sma_120":11302.53},{"date":"2026-10-07","open":10765,"high":10815,"low":10745,"close":10795,"volume":978,"rsi_14":56.95,"sma_20":10813.15,"sma_60":11135.9,"sma_120":11304.13},{"date":"2026-10-08","open":10750,"high":10750,"low":10715,"close":10715,"volume":5326,"rsi_14":47.04,"sma_20":10808.4,"sma_60":11120.3,"sma_120":11304.6},{"date":"2026-10-12","open":10760,"high":10820,"low":10745,"close":10775,"volume":1151,"rsi_14":44.02,"sma_20":10807.4,"sma_60":11105.62,"sma_120":11305.71},{"date":"2026-10-13","open":10700,"high":10780,"low":10700,"close":10780,"volume":1181,"rsi_14":37.91,"sma_20":10811.4,"sma_60":11090.02,"sma_120":11305.8},{"date":"2026-10-14","open":10780,"high":10795,"low":10770,"close":10785,"volume":1111,"rsi_14":28.28,"sma_20":10817.9,"sma_60":11076.33,"sma_120":11305.72},{"date":"2026-10-15","open":10730,"high":10785,"low":10720,"close":10725,"volume":2287,"rsi_14":25.49,"sma_20":10819.4,"sma_60":11062.22,"sma_120":11304.42},{"date":"2026-10-16","open":10760,"high":10890,"low":10760,"close":10770,"volume":8469,"rsi_14":36.1,"sma_20":10823.2,"sma_60":11048.93,"sma_120":11303.0},{"date":"2026-10-19","open":10765,"high":10790,"low":10740,"close":10740,"volume":1009,"rsi_14":38.54,"sma_20":10822.25,"sma_60":11037.07,"sma_120":11301.11},{"date":"2026-10-20","open":10740,"high":10740,"low":10620,"close":10685,"volume":1265,"rsi_14":34.84,"sma_20":10813.55,"sma_60":11024.45,"sma_120":11298.68},{"date":"2026-10-21","open":10685,"high":10725,"low":10685,"close":10720,"volume":523,"rsi_14":43.12,"sma_20":10802.9,"sma_60":11011.33,"sma_120":11296.29},{"date":"2026-10-22","open":10735,"high":10735,"low":10610,"close":10660,"volume":1326,"rsi_14":40.17,"sma_20":10784.75,"sma_60":10999.05,"sma_120":11293.08},{"date":"2026-10-23","open":10625,"high":10700,"low":10600,"close":10700,"volume":4495}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KIWOOM 미국S&P500&배당다우존스비중전환","phase":"above-fold","symbol_resolved":true}