{"status":"ok","report":{"price_analysis":{"current":10405.0,"change_1d":0.1,"change_7d":-1.4,"change_30d":-1.0,"high_30d":10918.0,"low_30d":10330.0,"position_in_range":13.0,"support":10388.8,"resistance":10859.2},"summary":"KIWOOM 미국S&P500 TOP10&배당다우비중전환(0127V0)은(는) S&P500 TOP10 생애배당다우존스 2040 지수를 추종하는 ETF입니다, 순자산 147억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.9로 약세 구간입니다. MACD(-50.86)가 시그널선(-25.99)을 하회합니다(데드크로스). 현재가가 SMA20(10643)과 SMA60(10686) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10424~10863 (현재 위치 -4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":37.8698224852071,"macd":-50.86163055767793,"macd_signal":-25.992128139792445,"sma_20":10643.4,"sma_60":10686.45,"bb_upper":10862.979962655976,"bb_lower":10423.820037344023,"atr_14":100.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1640.00. 30일 누적: 외국인 -630.00, 기관 6340.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1640.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-593.0,"retail_net":593.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":622.0,"retail_net":-622.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-860.0,"retail_net":860.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1092.0,"retail_net":1092.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":283.0,"retail_net":-283.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":512.0,"retail_net":-512.0},{"date":"2026-10-14","foreign_net":-110.0,"institution_net":436.0,"retail_net":-326.0},{"date":"2026-10-13","foreign_net":10.0,"institution_net":-284.0,"retail_net":274.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-413.0,"retail_net":413.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-200.0,"retail_net":200.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-77.0,"retail_net":77.0},{"date":"2026-10-06","foreign_net":-5.0,"institution_net":198.0,"retail_net":-193.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2049.0,"retail_net":2049.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":787.0,"retail_net":-787.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-197.0,"retail_net":197.0},{"date":"2026-09-29","foreign_net":-200.0,"institution_net":2674.0,"retail_net":-2474.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":31.0,"retail_net":-31.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-155.0,"retail_net":155.0},{"date":"2026-09-22","foreign_net":-300.0,"institution_net":3640.0,"retail_net":-3340.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":5690.0,"retail_net":-5690.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-2020.0,"retail_net":2020.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-386.0,"retail_net":386.0},{"date":"2026-09-16","foreign_net":-30.0,"institution_net":1413.0,"retail_net":-1383.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-164.0,"retail_net":164.0},{"date":"2026-09-14","foreign_net":5.0,"institution_net":-287.0,"retail_net":282.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":767.0,"retail_net":-767.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1389.0,"retail_net":1389.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-720.0,"retail_net":720.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":2145.0,"retail_net":-2145.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-1972.0,"retail_net":1972.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-593.0,"retail_net":593.0},"d3":{"foreign_net":0,"institution_net":-831.0,"retail_net":831.0},"d7":{"foreign_net":-110.0,"institution_net":-692.0,"retail_net":802.0},"d14":{"foreign_net":-105.0,"institution_net":-2730.0,"retail_net":2835.0},"d30":{"foreign_net":-630.0,"institution_net":6340.0,"retail_net":-5710.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":39,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.9,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.0,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8318,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.83,"summary":"배당수익률 0.83%","metrics":[{"name":"배당수익률","value":0.83,"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":"2026-10-23T21:12:36.375035+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P500 TOP10 생애배당다우존스 2040 지수","issuer":"키움투자자산운용","category":"","expense_ratio":0.19,"aum":14700000000.0,"aum_display":"147억","dividend_yield":null,"tracking_error":0.24,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"FORD MOTOR CO","weight":null},{"ticker":"","name":"COMCAST CORP-CLASS A","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL C","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":10405.0,"change_pct":0.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-11","close":10157.0},{"date":"2025-11-12","close":10222.1074},{"date":"2025-11-13","close":10192.0},{"date":"2025-11-14","close":9915.0479},{"date":"2025-11-17","close":10014.0996},{"date":"2025-11-18","close":9875.4268},{"date":"2025-11-19","close":9825.9004},{"date":"2025-11-20","close":10038.8633},{"date":"2025-11-21","close":9811.043},{"date":"2025-11-24","close":9944.7627},{"date":"2025-11-25","close":10063.627},{"date":"2025-11-26","close":10137.9131},{"date":"2025-11-27","close":10177.1846},{"date":"2025-11-28","close":10202.2979},{"date":"2025-12-01","close":10172.582},{"date":"2025-12-02","close":10187.4404},{"date":"2025-12-03","close":10251.8232},{"date":"2025-12-04","close":10246.8701},{"date":"2025-12-05","close":10296.3965},{"date":"2025-12-08","close":10276.585},{"date":"2025-12-09","close":10281.5371},{"date":"2025-12-10","close":10271.6318},{"date":"2025-12-11","close":10222.1074},{"date":"2025-12-12","close":10281.5371},{"date":"2025-12-15","close":10157.7236},{"date":"2025-12-16","close":10073.5303},{"date":"2025-12-17","close":10152.7705},{"date":"2025-12-18","close":10024.0029},{"date":"2025-12-19","close":10108.1973},{"date":"2025-12-22","close":10232.0127},{"date":"2025-12-23","close":10256.7764},{"date":"2025-12-24","close":10152.7715},{"date":"2025-12-26","close":10132.9609},{"date":"2025-12-29","close":10061.5186},{"date":"2025-12-30","close":10011.9043},{"date":"2026-01-02","close":10071.4414},{"date":"2026-01-05","close":10031.75},{"date":"2026-01-06","close":10061.5186},{"date":"2026-01-07","close":10041.6729},{"date":"2026-01-08","close":10036.7119},{"date":"2026-01-09","close":10145.8604},{"date":"2026-01-12","close":10180.5889},{"date":"2026-01-13","close":10304.6221},{"date":"2026-01-14","close":10309.583},{"date":"2026-01-15","close":10240.125},{"date":"2026-01-16","close":10269.8936},{"date":"2026-01-19","close":10140.498},{"date":"2026-01-20","close":10135.9385},{"date":"2026-01-21","close":9992.0596},{"date":"2026-01-22","close":10061.5186},{"date":"2026-01-23","close":10130.9766},{"date":"2026-01-26","close":9967.2539},{"date":"2026-01-27","close":10126.0146},{"date":"2026-01-28","close":10091.2861},{"date":"2026-01-29","close":10078.3701},{"date":"2026-01-30","close":10028.6992},{"date":"2026-02-02","close":10118.1074},{"date":"2026-02-03","close":10247.2549},{"date":"2026-02-04","close":10128.042},{"date":"2026-02-05","close":10227.3857},{"date":"2026-02-06","close":10113.1416},{"date":"2026-02-09","close":10217.4512},{"date":"2026-02-10","close":10232.3525},{"date":"2026-02-11","close":10157.8457},{"date":"2026-02-12","close":10118.1074},{"date":"2026-02-13","close":9899.5527},{"date":"2026-02-19","close":9974.0605},{"date":"2026-02-20","close":9974.0605},{"date":"2026-02-23","close":9929.3564},{"date":"2026-02-24","close":9954.1934},{"date":"2026-02-25","close":9914.4541},{"date":"2026-02-26","close":9944.2871},{"date":"2026-02-27","close":9899.5391},{"date":"2026-03-03","close":9929.3721},{"date":"2026-03-04","close":9974.1201},{"date":"2026-03-05","close":10023.8428},{"date":"2026-03-06","close":10143.1738},{"date":"2026-03-09","close":9939.3154},{"date":"2026-03-10","close":10068.5908},{"date":"2026-03-11","close":10053.6758},{"date":"2026-03-12","close":10073.5635},{"date":"2026-03-13","close":10103.3965},{"date":"2026-03-16","close":10058.6484},{"date":"2026-03-17","close":10043.7305},{"date":"2026-03-18","close":10113.3408},{"date":"2026-03-19","close":10018.8701},{"date":"2026-03-20","close":9984.0654},{"date":"2026-03-23","close":9870.4453},{"date":"2026-03-24","close":9875.416},{"date":"2026-03-25","close":9900.252},{"date":"2026-03-26","close":9930.0566},{"date":"2026-03-27","close":9865.4775},{"date":"2026-03-30","close":9681.4961},{"date":"2026-03-31","close":9805.8076},{"date":"2026-04-01","close":9959.957},{"date":"2026-04-02","close":9875.4248},{"date":"2026-04-03","close":9948.7217},{"date":"2026-04-06","close":9950.0117},{"date":"2026-04-07","close":9930.1201},{"date":"2026-04-08","close":10039.5176},{"date":"2026-04-09","close":10039.5176},{"date":"2026-04-10","close":10119.0771},{"date":"2026-04-13","close":10168.8018},{"date":"2026-04-14","close":10263.2812},{"date":"2026-04-15","close":10382.6201},{"date":"2026-04-16","close":10596.4395},{"date":"2026-04-17","close":10626.2744},{"date":"2026-04-20","close":10671.0273},{"date":"2026-04-21","close":10690.917},{"date":"2026-04-22","close":10690.917},{"date":"2026-04-23","close":10765.5049},{"date":"2026-04-24","close":10795.3408},{"date":"2026-04-27","close":10835.1211},{"date":"2026-04-28","close":10889.8174},{"date":"2026-04-29","close":10944.5645},{"date":"2026-04-30","close":10884.8408},{"date":"2026-05-04","close":10944.5645},{"date":"2026-05-06","close":10899.7725},{"date":"2026-05-07","close":10959.4971},{"date":"2026-05-08","close":11148.625},{"date":"2026-05-11","close":11253.6729},{"date":"2026-05-12","close":11283.5635},{"date":"2026-05-13","close":11378.2158},{"date":"2026-05-14","close":11527.666},{"date":"2026-05-15","close":11552.5752},{"date":"2026-05-18","close":11477.8496},{"date":"2026-05-19","close":11537.6309},{"date":"2026-05-20","close":11517.7031},{"date":"2026-05-21","close":11567.5205},{"date":"2026-05-22","close":11711.9902},{"date":"2026-05-26","close":11677.1182},{"date":"2026-05-27","close":11562.5391},{"date":"2026-05-28","close":11557.5537},{"date":"2026-05-29","close":11692.1748},{"date":"2026-06-01","close":11737.0498},{"date":"2026-06-02","close":11731.0967},{"date":"2026-06-04","close":11656.376},{"date":"2026-06-05","close":11736.0771},{"date":"2026-06-08","close":11467.084},{"date":"2026-06-09","close":11322.625},{"date":"2026-06-10","close":11198.0918},{"date":"2026-06-11","close":11158.2402},{"date":"2026-06-12","close":11193.1104},{"date":"2026-06-15","close":11298.2803},{"date":"2026-06-16","close":11303.2666},{"date":"2026-06-17","close":11333.1826},{"date":"2026-06-18","close":11258.3936},{"date":"2026-06-19","close":11282.7744},{"date":"2026-06-22","close":11338.1689},{"date":"2026-06-23","close":11048.9814},{"date":"2026-06-24","close":11113.7988},{"date":"2026-06-25","close":11233.4629},{"date":"2026-06-26","close":10804.5645},{"date":"2026-06-29","close":11059.1787},{"date":"2026-06-30","close":11158.9902},{"date":"2026-07-01","close":11238.8398},{"date":"2026-07-02","close":11303.7178},{"date":"2026-07-03","close":11273.2432},{"date":"2026-07-06","close":11293.1875},{"date":"2026-07-07","close":11193.4678},{"date":"2026-07-08","close":10979.0723},{"date":"2026-07-09","close":11158.5674},{"date":"2026-07-10","close":11128.6514},{"date":"2026-07-13","close":11123.666},{"date":"2026-07-14","close":11143.6084},{"date":"2026-07-15","close":11183.4971},{"date":"2026-07-16","close":11258.2861},{"date":"2026-07-20","close":11013.9736},{"date":"2026-07-21","close":11073.8066},{"date":"2026-07-22","close":11043.8906},{"date":"2026-07-23","close":10964.1143},{"date":"2026-07-24","close":10709.8311},{"date":"2026-07-27","close":10884.3398},{"date":"2026-07-28","close":10610.1113},{"date":"2026-07-29","close":10595.1543},{"date":"2026-07-30","close":10505.3213},{"date":"2026-07-31","close":10655.041},{"date":"2026-08-03","close":10799.7705},{"date":"2026-08-04","close":11029.3408},{"date":"2026-08-05","close":11099.209},{"date":"2026-08-06","close":10979.4346},{"date":"2026-08-07","close":11029.3408},{"date":"2026-08-10","close":11074.2559},{"date":"2026-08-11","close":11074.2559},{"date":"2026-08-12","close":10984.4248},{"date":"2026-08-13","close":10969.4521},{"date":"2026-08-14","close":10994.4053},{"date":"2026-08-18","close":10809.752},{"date":"2026-08-19","close":10675.0039},{"date":"2026-08-20","close":10809.752},{"date":"2026-08-21","close":10655.041},{"date":"2026-08-24","close":10555.2285},{"date":"2026-08-25","close":10620.1074},{"date":"2026-08-26","close":10620.1074},{"date":"2026-08-27","close":10630.0879},{"date":"2026-08-28","close":10655.0645},{"date":"2026-08-31","close":10700.0234},{"date":"2026-09-01","close":10630.0879},{"date":"2026-09-02","close":10560.1533},{"date":"2026-09-03","close":10585.1299},{"date":"2026-09-04","close":10690.0322},{"date":"2026-09-07","close":10530.1816},{"date":"2026-09-08","close":10515.1953},{"date":"2026-09-09","close":10410.293},{"date":"2026-09-10","close":10355.3447},{"date":"2026-09-11","close":10405.2979},{"date":"2026-09-14","close":10374.3267},{"date":"2026-09-15","close":10480.2281},{"date":"2026-09-16","close":10569.145},{"date":"2026-09-17","close":10670.0513},{"date":"2026-09-18","close":10798.9311},{"date":"2026-09-21","close":10847.8852},{"date":"2026-09-22","close":10757.9692},{"date":"2026-09-23","close":10767.9594},{"date":"2026-09-28","close":10714.0102},{"date":"2026-09-29","close":10610.0},{"date":"2026-09-30","close":10605.0},{"date":"2026-10-01","close":10745.0},{"date":"2026-10-02","close":10620.0},{"date":"2026-10-06","close":10715.0},{"date":"2026-10-07","close":10720.0},{"date":"2026-10-08","close":10680.0},{"date":"2026-10-12","close":10670.0},{"date":"2026-10-13","close":10615.0},{"date":"2026-10-14","close":10680.0},{"date":"2026-10-15","close":10570.0},{"date":"2026-10-16","close":10585.0},{"date":"2026-10-19","close":10555.0},{"date":"2026-10-20","close":10495.0},{"date":"2026-10-21","close":10475.0},{"date":"2026-10-22","close":10400.0},{"date":"2026-10-23","close":10360.0}],"chart_data":[{"date":"2025-11-11","open":10143,"high":10197,"low":10123,"close":10157,"volume":376327},{"date":"2025-11-12","open":10227,"high":10347,"low":10157,"close":10222,"volume":425835},{"date":"2025-11-13","open":10217,"high":10247,"low":10172,"close":10192,"volume":389657},{"date":"2025-11-14","open":10183,"high":10203,"low":9876,"close":9915,"volume":500787},{"date":"2025-11-17","open":9934,"high":10024,"low":9934,"close":10014,"volume":118657},{"date":"2025-11-18","open":10004,"high":10004,"low":9866,"close":9875,"volume":187897},{"date":"2025-11-19","open":9851,"high":9871,"low":9787,"close":9826,"volume":110381},{"date":"2025-11-20","open":9905,"high":10064,"low":9905,"close":10039,"volume":119038},{"date":"2025-11-21","open":9890,"high":9890,"low":9777,"close":9811,"volume":167966},{"date":"2025-11-24","open":9906,"high":9950,"low":9867,"close":9945,"volume":113703},{"date":"2025-11-25","open":10069,"high":10098,"low":10054,"close":10064,"volume":153080},{"date":"2025-11-26","open":10153,"high":10153,"low":10050,"close":10138,"volume":82342},{"date":"2025-11-27","open":10187,"high":10212,"low":10152,"close":10177,"volume":89387},{"date":"2025-11-28","open":10138,"high":10202,"low":10138,"close":10202,"volume":90708,"rsi_14":54.49},{"date":"2025-12-01","open":10301,"high":10301,"low":10148,"close":10173,"volume":82191,"rsi_14":53.49},{"date":"2025-12-02","open":10173,"high":10232,"low":10173,"close":10187,"volume":104653,"rsi_14":51.7},{"date":"2025-12-03","open":10277,"high":10277,"low":10202,"close":10252,"volume":51039,"rsi_14":54.98},{"date":"2025-12-04","open":10296,"high":10296,"low":10212,"close":10247,"volume":81979,"rsi_14":65.91},{"date":"2025-12-05","open":10247,"high":10321,"low":10247,"close":10296,"volume":95313,"rsi_14":64.57},{"date":"2025-12-08","open":10321,"high":10321,"low":10262,"close":10277,"volume":88024,"rsi_14":71.23,"sma_20":10144.0},{"date":"2025-12-09","open":10356,"high":10356,"low":10262,"close":10282,"volume":43720,"rsi_14":74.5,"sma_20":10155.15},{"date":"2025-12-10","open":10257,"high":10277,"low":10232,"close":10272,"volume":111011,"rsi_14":67.7,"sma_20":10162.05},{"date":"2025-12-11","open":10272,"high":10272,"low":10178,"close":10222,"volume":67335,"rsi_14":84.22,"sma_20":10168.45},{"date":"2025-12-12","open":10252,"high":10291,"low":10247,"close":10282,"volume":80865,"rsi_14":82.47,"sma_20":10191.25},{"date":"2025-12-15","open":10222,"high":10222,"low":10143,"close":10158,"volume":98181,"rsi_14":63.69,"sma_20":10202.8},{"date":"2025-12-16","open":10118,"high":10118,"low":10014,"close":10074,"volume":53827,"rsi_14":51.71,"sma_20":10217.05},{"date":"2025-12-17","open":10074,"high":10153,"low":10074,"close":10153,"volume":19804,"rsi_14":48.82,"sma_20":10237.75},{"date":"2025-12-18","open":10024,"high":10034,"low":9994,"close":10024,"volume":53152,"rsi_14":37.67,"sma_20":10241.3},{"date":"2025-12-19","open":10039,"high":10128,"low":10034,"close":10108,"volume":13786,"rsi_14":45.86,"sma_20":10260.5},{"date":"2025-12-22","open":10202,"high":10247,"low":10197,"close":10232,"volume":22117,"rsi_14":52.51,"sma_20":10279.3},{"date":"2025-12-23","open":10291,"high":10291,"low":10257,"close":10257,"volume":45930,"rsi_14":50.29,"sma_20":10293.35},{"date":"2025-12-24","open":10321,"high":10366,"low":10113,"close":10153,"volume":42043,"rsi_14":45.03,"sma_20":10298.5},{"date":"2025-12-26","open":10128,"high":10232,"low":10029,"close":10133,"volume":18730,"rsi_14":41.08,"sma_20":10296.75},{"date":"2025-12-29","open":10151,"high":10151,"low":9947,"close":10062,"volume":15176,"rsi_14":38.19,"sma_20":10288.75},{"date":"2025-12-30","open":10032,"high":10032,"low":9957,"close":10012,"volume":79641,"rsi_14":36.06,"sma_20":10279.75},{"date":"2026-01-02","open":10002,"high":10081,"low":9997,"close":10071,"volume":37837,"rsi_14":39.91,"sma_20":10273.0},{"date":"2026-01-05","open":10022,"high":10062,"low":10017,"close":10032,"volume":99026,"rsi_14":40.28,"sma_20":10261.0},{"date":"2026-01-06","open":10027,"high":10076,"low":10027,"close":10062,"volume":54765,"rsi_14":38.57,"sma_20":10250.75},{"date":"2026-01-07","open":10076,"high":10076,"low":10042,"close":10042,"volume":20863,"rsi_14":42.86,"sma_20":10237.0},{"date":"2026-01-08","open":10091,"high":10091,"low":10022,"close":10037,"volume":33769,"rsi_14":46.82,"sma_20":10224.0},{"date":"2026-01-09","open":10171,"high":10171,"low":10096,"close":10146,"volume":36429,"rsi_14":48.6,"sma_20":10216.25},{"date":"2026-01-12","open":10186,"high":10205,"low":10151,"close":10181,"volume":69979,"rsi_14":58.75,"sma_20":10210.75},{"date":"2026-01-13","open":10235,"high":10305,"low":10235,"close":10305,"volume":79334,"rsi_14":60.71,"sma_20":10214.0},{"date":"2026-01-14","open":10320,"high":10349,"low":10310,"close":10310,"volume":8449,"rsi_14":54.17,"sma_20":10214.5},{"date":"2026-01-15","open":10136,"high":10250,"low":10131,"close":10240,"volume":66283,"rsi_14":47.71,"sma_20":10217.75},{"date":"2026-01-16","open":10310,"high":10310,"low":10235,"close":10270,"volume":54873,"rsi_14":57.25,"sma_20":10226.75},{"date":"2026-01-19","open":10275,"high":10275,"low":10121,"close":10140,"volume":17739,"rsi_14":48.77,"sma_20":10224.75},{"date":"2026-01-20","open":10116,"high":10176,"low":10111,"close":10136,"volume":30662,"rsi_14":55.17,"sma_20":10229.5},{"date":"2026-01-21","open":10042,"high":10062,"low":9982,"close":9992,"volume":23275,"rsi_14":48.78,"sma_20":10222.75},{"date":"2026-01-22","open":10047,"high":10091,"low":10032,"close":10062,"volume":63142,"rsi_14":49.4,"sma_20":10213.25},{"date":"2026-01-23","open":10062,"high":10146,"low":10062,"close":10131,"volume":59844,"rsi_14":55.81,"sma_20":10206.0},{"date":"2026-01-26","open":9987,"high":10017,"low":9947,"close":9967,"volume":20269,"rsi_14":45.23,"sma_20":10195.75},{"date":"2026-01-27","open":10146,"high":10156,"low":10086,"close":10126,"volume":65797,"rsi_14":53.74,"sma_20":10194.5},{"date":"2026-01-28","open":10047,"high":10141,"low":10047,"close":10091,"volume":37536,"rsi_14":52.36,"sma_20":10196.0},{"date":"2026-01-29","open":10183,"high":10183,"low":10034,"close":10078,"volume":17725,"rsi_14":46.3,"sma_20":10198.75},{"date":"2026-01-30","open":10078,"high":10078,"low":9999,"close":10029,"volume":16401,"rsi_14":42.47,"sma_20":10196.0},{"date":"2026-02-02","open":10098,"high":10198,"low":10083,"close":10118,"volume":35690,"rsi_14":40.57,"sma_20":10199.75},{"date":"2026-02-03","open":10118,"high":10262,"low":10118,"close":10247,"volume":23571,"rsi_14":46.84,"sma_20":10208.5},{"date":"2026-02-04","open":10158,"high":10163,"low":10118,"close":10128,"volume":12710,"rsi_14":44.94,"sma_20":10212.25},{"date":"2026-02-05","open":10242,"high":10242,"low":10158,"close":10227,"volume":33071,"rsi_14":47.89,"sma_20":10221.25,"sma_60":10196.42},{"date":"2026-02-06","open":9924,"high":10113,"low":9924,"close":10113,"volume":28251,"rsi_14":48.83,"sma_20":10219.0,"sma_60":10196.8},{"date":"2026-02-09","open":10292,"high":10292,"low":10217,"close":10217,"volume":20759,"rsi_14":52.54,"sma_20":10220.25,"sma_60":10197.68},{"date":"2026-02-10","open":10217,"high":10282,"low":10212,"close":10232,"volume":6326,"rsi_14":59.2,"sma_20":10216.0,"sma_60":10199.48},{"date":"2026-02-11","open":10227,"high":10232,"low":10158,"close":10158,"volume":6668,"rsi_14":53.39,"sma_20":10207.75,"sma_60":10204.5},{"date":"2026-02-12","open":10138,"high":10138,"low":10093,"close":10118,"volume":5000,"rsi_14":48.98,"sma_20":10201.0,"sma_60":10207.18},{"date":"2026-02-13","open":9895,"high":9944,"low":9890,"close":9900,"volume":33945,"rsi_14":46.88,"sma_20":10181.75,"sma_60":10208.52},{"date":"2026-02-19","open":9900,"high":10009,"low":9900,"close":9974,"volume":17066,"rsi_14":43.1,"sma_20":10173.25,"sma_60":10211.92},{"date":"2026-02-20","open":9989,"high":9999,"low":9949,"close":9974,"volume":6847,"rsi_14":44.4,"sma_20":10164.5,"sma_60":10211.77},{"date":"2026-02-23","open":9999,"high":9999,"low":9924,"close":9929,"volume":10119,"rsi_14":43.64,"sma_20":10160.75,"sma_60":10214.67},{"date":"2026-02-24","open":9984,"high":9989,"low":9949,"close":9954,"volume":12917,"rsi_14":46.75,"sma_20":10154.75,"sma_60":10215.77},{"date":"2026-02-25","open":9994,"high":9994,"low":9895,"close":9914,"volume":13068,"rsi_14":40.72,"sma_20":10143.25,"sma_60":10214.2},{"date":"2026-02-26","open":9949,"high":9969,"low":9909,"close":9944,"volume":9206,"rsi_14":34.17,"sma_20":10141.0,"sma_60":10211.75},{"date":"2026-02-27","open":9870,"high":9909,"low":9830,"close":9900,"volume":10047,"rsi_14":36.96,"sma_20":10128.5,"sma_60":10206.58},{"date":"2026-03-03","open":9899,"high":10024,"low":9899,"close":9929,"volume":28594,"rsi_14":28.57,"sma_20":10116.75,"sma_60":10200.5},{"date":"2026-03-04","open":10024,"high":10084,"low":9974,"close":9974,"volume":24533,"rsi_14":37.01,"sma_20":10108.5,"sma_60":10195.67},{"date":"2026-03-05","open":9994,"high":10099,"low":9994,"close":10024,"volume":7916,"rsi_14":32.17,"sma_20":10105.25,"sma_60":10191.42},{"date":"2026-03-06","open":10118,"high":10198,"low":10103,"close":10143,"volume":10838,"rsi_14":40.85,"sma_20":10103.5,"sma_60":10188.08},{"date":"2026-03-09","open":9894,"high":9974,"low":9884,"close":9939,"volume":19164,"rsi_14":35.26,"sma_20":10085.0,"sma_60":10181.42},{"date":"2026-03-10","open":10079,"high":10084,"low":10059,"close":10069,"volume":4851,"rsi_14":44.71,"sma_20":10079.0,"sma_60":10176.08},{"date":"2026-03-11","open":10159,"high":10159,"low":10054,"close":10054,"volume":9896,"rsi_14":55.69,"sma_20":10067.25,"sma_60":10170.83},{"date":"2026-03-12","open":10054,"high":10124,"low":10049,"close":10074,"volume":4401,"rsi_14":52.56,"sma_20":10062.25,"sma_60":10165.83},{"date":"2026-03-13","open":10098,"high":10128,"low":10078,"close":10103,"volume":8292,"rsi_14":54.32,"sma_20":10053.5,"sma_60":10161.5},{"date":"2026-03-16","open":10064,"high":10064,"low":10019,"close":10059,"volume":34871,"rsi_14":54.32,"sma_20":10041.75,"sma_60":10157.25},{"date":"2026-03-17","open":10054,"high":10084,"low":10034,"close":10044,"volume":7111,"rsi_14":51.87,"sma_20":10033.0,"sma_60":10151.75},{"date":"2026-03-18","open":10128,"high":10128,"low":10088,"close":10113,"volume":8849,"rsi_14":58.43,"sma_20":10029.75,"sma_60":10149.5},{"date":"2026-03-19","open":10244,"high":10244,"low":9999,"close":10019,"volume":7515,"rsi_14":51.38,"sma_20":10032.75,"sma_60":10147.08},{"date":"2026-03-20","open":9969,"high":9984,"low":9934,"close":9984,"volume":6274,"rsi_14":51.96,"sma_20":10030.25,"sma_60":10142.75},{"date":"2026-03-23","open":9975,"high":9975,"low":9812,"close":9870,"volume":15743,"rsi_14":47.45,"sma_20":10022.5,"sma_60":10138.83},{"date":"2026-03-24","open":9925,"high":9925,"low":9836,"close":9875,"volume":9347,"rsi_14":45.21,"sma_20":10017.25,"sma_60":10133.58},{"date":"2026-03-25","open":10160,"high":10160,"low":9870,"close":9900,"volume":8628,"rsi_14":43.72,"sma_20":10012.0,"sma_60":10126.67},{"date":"2026-03-26","open":9940,"high":9980,"low":9895,"close":9930,"volume":4542,"rsi_14":37.58,"sma_20":10010.25,"sma_60":10119.83},{"date":"2026-03-27","open":9841,"high":9865,"low":9767,"close":9865,"volume":13996,"rsi_14":45.32,"sma_20":10004.3,"sma_60":10113.68},{"date":"2026-03-30","open":9592,"high":9681,"low":9537,"close":9681,"volume":6524,"rsi_14":24.42,"sma_20":9991.45,"sma_60":10104.82},{"date":"2026-03-31","open":9861,"high":9861,"low":9618,"close":9806,"volume":3496,"rsi_14":35.86,"sma_20":9985.75,"sma_60":10099.5},{"date":"2026-04-01","open":9965,"high":9965,"low":9905,"close":9960,"volume":4483,"rsi_14":44.69,"sma_20":9985.55,"sma_60":10097.6},{"date":"2026-04-02","open":9980,"high":9990,"low":9830,"close":9875,"volume":5421,"rsi_14":39.42,"sma_20":9978.6,"sma_60":10093.28},{"date":"2026-04-03","open":9979,"high":10009,"low":9949,"close":9949,"volume":6794,"rsi_14":44.31,"sma_20":9968.4,"sma_60":10090.55},{"date":"2026-04-06","open":9930,"high":9980,"low":9925,"close":9950,"volume":9451,"rsi_14":46.0,"sma_20":9969.45,"sma_60":10087.65},{"date":"2026-04-07","open":9950,"high":9955,"low":9915,"close":9930,"volume":5019,"rsi_14":41.3,"sma_20":9963.0,"sma_60":10084.75},{"date":"2026-04-08","open":9955,"high":10050,"low":9955,"close":10040,"volume":12700,"rsi_14":51.53,"sma_20":9962.8,"sma_60":10083.77},{"date":"2026-04-09","open":10224,"high":10224,"low":10025,"close":10040,"volume":1915,"rsi_14":53.37,"sma_20":9961.6,"sma_60":10080.95},{"date":"2026-04-10","open":10119,"high":10129,"low":10074,"close":10119,"volume":5905,"rsi_14":63.14,"sma_20":9962.9,"sma_60":10078.88},{"date":"2026-04-13","open":10114,"high":10179,"low":10114,"close":10169,"volume":6875,"rsi_14":64.8,"sma_20":9968.95,"sma_60":10075.57},{"date":"2026-04-14","open":10273,"high":10298,"low":10238,"close":10263,"volume":10368,"rsi_14":67.1,"sma_20":9980.5,"sma_60":10073.75},{"date":"2026-04-15","open":10968,"high":10968,"low":10378,"close":10383,"volume":7509,"rsi_14":69.66,"sma_20":9994.55,"sma_60":10075.1},{"date":"2026-04-16","open":10625,"high":10625,"low":10542,"close":10596,"volume":9077,"rsi_14":78.02,"sma_20":10024.05,"sma_60":10079.52},{"date":"2026-04-17","open":10741,"high":10741,"low":10606,"close":10626,"volume":8762,"rsi_14":90.92,"sma_20":10056.75,"sma_60":10086.75},{"date":"2026-04-20","open":10716,"high":10716,"low":10646,"close":10671,"volume":3391,"rsi_14":90.26,"sma_20":10096.95,"sma_60":10094.65},{"date":"2026-04-21","open":10706,"high":10706,"low":10661,"close":10691,"volume":5963,"rsi_14":88.87,"sma_20":10137.9,"sma_60":10105.3},{"date":"2026-04-22","open":10696,"high":10721,"low":10681,"close":10691,"volume":3109,"rsi_14":97.67,"sma_20":10177.6,"sma_60":10114.78},{"date":"2026-04-23","open":10834,"high":10834,"low":10746,"close":10766,"volume":4226,"rsi_14":97.72,"sma_20":10219.55,"sma_60":10124.35},{"date":"2026-04-24","open":10864,"high":10864,"low":10785,"close":10795,"volume":4097,"rsi_14":97.75,"sma_20":10266.2,"sma_60":10137.17},{"date":"2026-04-27","open":10796,"high":10890,"low":10796,"close":10835,"volume":5572,"rsi_14":100.0,"sma_20":10323.95,"sma_60":10147.97},{"date":"2026-04-28","open":10929,"high":10929,"low":10885,"close":10890,"volume":4955,"rsi_14":100.0,"sma_20":10378.3,"sma_60":10160.27},{"date":"2026-04-29","open":10900,"high":10945,"low":10900,"close":10945,"volume":3997,"rsi_14":100.0,"sma_20":10427.65,"sma_60":10173.9},{"date":"2026-04-30","open":10950,"high":11005,"low":10870,"close":10885,"volume":4663,"rsi_14":93.24,"sma_20":10478.25,"sma_60":10187.37},{"date":"2026-05-04","open":11054,"high":11054,"low":10940,"close":10945,"volume":4334,"rsi_14":93.31,"sma_20":10529.1,"sma_60":10200.33},{"date":"2026-05-06","open":10950,"high":10950,"low":10870,"close":10900,"volume":75459,"rsi_14":87.6,"sma_20":10576.7,"sma_60":10210.38},{"date":"2026-05-07","open":10969,"high":10969,"low":10920,"close":10959,"volume":4215,"rsi_14":86.66,"sma_20":10628.3,"sma_60":10223.43},{"date":"2026-05-08","open":10994,"high":11149,"low":10994,"close":11149,"volume":6479,"rsi_14":86.24,"sma_20":10683.9,"sma_60":10237.98,"sma_120":10217.2},{"date":"2026-05-11","open":11159,"high":11254,"low":11159,"close":11254,"volume":7266,"rsi_14":87.33,"sma_20":10744.25,"sma_60":10256.03,"sma_120":10226.42},{"date":"2026-05-12","open":11249,"high":11319,"low":11249,"close":11284,"volume":5520,"rsi_14":87.1,"sma_20":10802.1,"sma_60":10272.83,"sma_120":10235.26},{"date":"2026-05-13","open":11308,"high":11448,"low":11308,"close":11378,"volume":13739,"rsi_14":88.19,"sma_20":10862.2,"sma_60":10290.97,"sma_120":10245.23},{"date":"2026-05-14","open":11383,"high":11577,"low":11383,"close":11528,"volume":8199,"rsi_14":89.89,"sma_20":10925.05,"sma_60":10312.85,"sma_120":10258.67},{"date":"2026-05-15","open":11368,"high":11670,"low":11368,"close":11553,"volume":5662,"rsi_14":89.38,"sma_20":10983.15,"sma_60":10335.82,"sma_120":10271.5},{"date":"2026-05-18","open":11483,"high":11503,"low":11433,"close":11478,"volume":4880,"rsi_14":82.59,"sma_20":11026.8,"sma_60":10361.2,"sma_120":10284.86},{"date":"2026-05-19","open":11523,"high":11577,"low":11463,"close":11538,"volume":3773,"rsi_14":82.94,"sma_20":11072.0,"sma_60":10386.33,"sma_120":10299.12},{"date":"2026-05-20","open":11513,"high":11533,"low":11423,"close":11518,"volume":8318,"rsi_14":80.39,"sma_20":11113.95,"sma_60":10411.13,"sma_120":10311.45},{"date":"2026-05-21","open":11489,"high":11573,"low":11439,"close":11568,"volume":6479,"rsi_14":80.28,"sma_20":11157.35,"sma_60":10437.5,"sma_120":10326.08},{"date":"2026-05-22","open":11638,"high":11712,"low":11608,"close":11712,"volume":9574,"rsi_14":87.25,"sma_20":11207.95,"sma_60":10465.85,"sma_120":10340.81},{"date":"2026-05-26","open":11717,"high":11787,"low":11672,"close":11677,"volume":9275,"rsi_14":83.69,"sma_20":11253.05,"sma_60":10494.28,"sma_120":10354.24},{"date":"2026-05-27","open":11626,"high":11636,"low":11533,"close":11563,"volume":4190,"rsi_14":78.7,"sma_20":11291.0,"sma_60":10520.5,"sma_120":10366.12},{"date":"2026-05-28","open":11563,"high":11613,"low":11503,"close":11558,"volume":8774,"rsi_14":77.16,"sma_20":11326.75,"sma_60":10547.38,"sma_120":10376.98},{"date":"2026-05-29","open":11573,"high":11692,"low":11573,"close":11692,"volume":11446,"rsi_14":75.92,"sma_20":11366.45,"sma_60":10576.83,"sma_120":10388.67},{"date":"2026-06-01","open":11742,"high":11817,"low":11712,"close":11737,"volume":7884,"rsi_14":74.69,"sma_20":11405.65,"sma_60":10606.28,"sma_120":10400.98},{"date":"2026-06-02","open":11706,"high":11731,"low":11643,"close":11731,"volume":3017,"rsi_14":74.03,"sma_20":11448.1,"sma_60":10634.98,"sma_120":10413.2},{"date":"2026-06-04","open":11647,"high":11681,"low":11587,"close":11656,"volume":11864,"rsi_14":65.45,"sma_20":11483.8,"sma_60":10660.43,"sma_120":10424.26},{"date":"2026-06-05","open":11741,"high":11821,"low":11716,"close":11736,"volume":5296,"rsi_14":62.66,"sma_20":11525.75,"sma_60":10690.63,"sma_120":10436.02},{"date":"2026-06-08","open":11666,"high":11676,"low":11432,"close":11467,"volume":8890,"rsi_14":46.62,"sma_20":11551.25,"sma_60":10714.18,"sma_120":10445.13},{"date":"2026-06-09","open":11423,"high":11423,"low":11293,"close":11323,"volume":4152,"rsi_14":43.85,"sma_20":11560.0,"sma_60":10735.57,"sma_120":10453.2},{"date":"2026-06-10","open":14716,"high":14716,"low":11143,"close":11198,"volume":9579,"rsi_14":36.74,"sma_20":11557.75,"sma_60":10754.53,"sma_120":10460.18},{"date":"2026-06-11","open":11058,"high":11158,"low":10988,"close":11158,"volume":5424,"rsi_14":36.16,"sma_20":11552.0,"sma_60":10772.33,"sma_120":10466.92},{"date":"2026-06-12","open":11158,"high":11243,"low":11158,"close":11193,"volume":11735,"rsi_14":35.44,"sma_20":11543.25,"sma_60":10791.47,"sma_120":10474.36},{"date":"2026-06-15","open":11208,"high":11318,"low":11208,"close":11298,"volume":6167,"rsi_14":32.81,"sma_20":11531.75,"sma_60":10812.43,"sma_120":10482.09},{"date":"2026-06-16","open":11303,"high":11393,"low":11278,"close":11303,"volume":4976,"rsi_14":34.07,"sma_20":11519.25,"sma_60":10832.32,"sma_120":10490.91},{"date":"2026-06-17","open":11303,"high":11333,"low":11253,"close":11333,"volume":2469,"rsi_14":39.43,"sma_20":11512.0,"sma_60":10854.28,"sma_120":10500.68},{"date":"2026-06-18","open":11168,"high":11328,"low":11168,"close":11258,"volume":4479,"rsi_14":37.05,"sma_20":11498.0,"sma_60":10875.58,"sma_120":10509.17},{"date":"2026-06-19","open":11298,"high":11408,"low":11278,"close":11283,"volume":2778,"rsi_14":31.16,"sma_20":11486.75,"sma_60":10899.22,"sma_120":10519.02},{"date":"2026-06-22","open":11293,"high":11338,"low":11273,"close":11338,"volume":10424,"rsi_14":31.16,"sma_20":11475.3,"sma_60":10923.52,"sma_120":10528.55},{"date":"2026-06-23","open":11334,"high":11334,"low":11049,"close":11049,"volume":9611,"rsi_14":24.18,"sma_20":11442.15,"sma_60":10942.57,"sma_120":10534.62},{"date":"2026-06-24","open":11049,"high":11119,"low":11019,"close":11114,"volume":4500,"rsi_14":29.24,"sma_20":11414.0,"sma_60":10962.2,"sma_120":10541.02},{"date":"2026-06-25","open":11113,"high":11268,"low":11113,"close":11233,"volume":6242,"rsi_14":31.3,"sma_20":11397.5,"sma_60":10984.9,"sma_120":10549.29},{"date":"2026-06-26","open":10973,"high":10973,"low":10770,"close":10805,"volume":11019,"rsi_14":28.22,"sma_20":11360.3,"sma_60":11003.67,"sma_120":10554.24},{"date":"2026-06-29","open":10824,"high":11059,"low":10824,"close":11059,"volume":2006,"rsi_14":41.56,"sma_20":11328.65,"sma_60":11024.47,"sma_120":10561.98},{"date":"2026-06-30","open":11099,"high":11159,"low":11084,"close":11159,"volume":5346,"rsi_14":48.47,"sma_20":11299.75,"sma_60":11044.35,"sma_120":10570.98},{"date":"2026-07-01","open":11294,"high":11309,"low":11224,"close":11239,"volume":2388,"rsi_14":52.17,"sma_20":11274.6,"sma_60":11066.98,"sma_120":10580.13},{"date":"2026-07-02","open":11239,"high":11359,"low":11239,"close":11304,"volume":1798,"rsi_14":53.03,"sma_20":11256.45,"sma_60":11089.78,"sma_120":10590.17},{"date":"2026-07-03","open":11168,"high":11378,"low":11168,"close":11273,"volume":9321,"rsi_14":49.91,"sma_20":11233.85,"sma_60":11112.1,"sma_120":10599.88},{"date":"2026-07-06","open":11308,"high":11403,"low":11258,"close":11293,"volume":1083,"rsi_14":50.38,"sma_20":11225.7,"sma_60":11135.08,"sma_120":10609.92},{"date":"2026-07-07","open":11278,"high":11293,"low":11098,"close":11193,"volume":2117,"rsi_14":46.46,"sma_20":11219.8,"sma_60":11154.57,"sma_120":10619.17},{"date":"2026-07-08","open":11194,"high":11219,"low":10979,"close":10979,"volume":6114,"rsi_14":42.87,"sma_20":11209.4,"sma_60":11170.47,"sma_120":10625.71},{"date":"2026-07-09","open":11149,"high":11169,"low":11064,"close":11159,"volume":1238,"rsi_14":47.11,"sma_20":11210.0,"sma_60":11188.03,"sma_120":10633.46},{"date":"2026-07-10","open":11219,"high":11234,"low":11129,"close":11129,"volume":3396,"rsi_14":45.15,"sma_20":11207.35,"sma_60":11204.27,"sma_120":10639.92},{"date":"2026-07-13","open":11169,"high":11259,"low":11119,"close":11124,"volume":6799,"rsi_14":52.93,"sma_20":11199.7,"sma_60":11218.83,"sma_120":10646.29},{"date":"2026-07-14","open":11169,"high":11169,"low":11014,"close":11144,"volume":11739,"rsi_14":51.62,"sma_20":11192.8,"sma_60":11231.73,"sma_120":10653.42},{"date":"2026-07-15","open":11168,"high":11209,"low":11143,"close":11183,"volume":2437,"rsi_14":49.08,"sma_20":11186.4,"sma_60":11241.73,"sma_120":10660.62},{"date":"2026-07-16","open":11293,"high":11293,"low":11208,"close":11258,"volume":3546,"rsi_14":69.68,"sma_20":11187.5,"sma_60":11252.5,"sma_120":10669.62},{"date":"2026-07-20","open":11259,"high":11259,"low":11014,"close":11014,"volume":3009,"rsi_14":48.99,"sma_20":11174.6,"sma_60":11258.43,"sma_120":10676.54},{"date":"2026-07-21","open":11169,"high":11169,"low":10999,"close":11074,"volume":1092,"rsi_14":47.2,"sma_20":11162.45,"sma_60":11265.03,"sma_120":10685.17},{"date":"2026-07-22","open":11169,"high":11169,"low":11044,"close":11044,"volume":1658,"rsi_14":42.05,"sma_20":11163.3,"sma_60":11271.13,"sma_120":10692.96},{"date":"2026-07-23","open":11099,"high":11099,"low":10934,"close":10964,"volume":1071,"rsi_14":35.62,"sma_20":11156.9,"sma_60":11274.65,"sma_120":10699.5},{"date":"2026-07-24","open":10834,"high":10834,"low":10621,"close":10710,"volume":5386,"rsi_14":29.15,"sma_20":11131.75,"sma_60":11273.42,"sma_120":10705.29},{"date":"2026-07-27","open":10710,"high":10884,"low":10710,"close":10884,"volume":2420,"rsi_14":36.42,"sma_20":11136.3,"sma_60":11274.45,"sma_120":10711.21},{"date":"2026-07-28","open":10768,"high":10768,"low":10596,"close":10610,"volume":1962,"rsi_14":32.64,"sma_20":11114.85,"sma_60":11269.98,"sma_120":10715.12},{"date":"2026-07-29","open":10732,"high":10812,"low":10535,"close":10595,"volume":1973,"rsi_14":36.79,"sma_20":11087.15,"sma_60":11264.18,"sma_120":10719.04},{"date":"2026-07-30","open":10545,"high":10600,"low":10450,"close":10505,"volume":2148,"rsi_14":26.33,"sma_20":11050.95,"sma_60":11257.88,"sma_120":10722.62},{"date":"2026-07-31","open":10635,"high":10749,"low":10635,"close":10655,"volume":9211,"rsi_14":34.1,"sma_20":11019.0,"sma_60":11253.08,"sma_120":10726.71},{"date":"2026-08-03","open":10681,"high":10860,"low":10681,"close":10800,"volume":2064,"rsi_14":39.94,"sma_20":10994.75,"sma_60":11251.45,"sma_120":10730.92},{"date":"2026-08-04","open":10794,"high":11034,"low":10794,"close":11029,"volume":4490,"rsi_14":46.67,"sma_20":10981.0,"sma_60":11252.65,"sma_120":10738.04},{"date":"2026-08-05","open":11149,"high":11149,"low":11074,"close":11099,"volume":3151,"rsi_14":47.51,"sma_20":10975.75,"sma_60":11251.85,"sma_120":10744.92},{"date":"2026-08-06","open":11099,"high":11099,"low":10929,"close":10979,"volume":15793,"rsi_14":42.56,"sma_20":10975.25,"sma_60":11247.47,"sma_120":10751.75},{"date":"2026-08-07","open":11059,"high":11079,"low":10999,"close":11029,"volume":921,"rsi_14":50.46,"sma_20":10961.65,"sma_60":11240.3,"sma_120":10756.57},{"date":"2026-08-10","open":11009,"high":11074,"low":10919,"close":11074,"volume":7823,"rsi_14":50.03,"sma_20":10958.95,"sma_60":11235.42,"sma_120":10763.19},{"date":"2026-08-11","open":11029,"high":11094,"low":11029,"close":11074,"volume":960,"rsi_14":50.91,"sma_20":10956.5,"sma_60":11228.03,"sma_120":10770.44},{"date":"2026-08-12","open":10834,"high":10989,"low":10834,"close":10984,"volume":1664,"rsi_14":50.61,"sma_20":10948.55,"sma_60":11218.73,"sma_120":10777.27},{"date":"2026-08-13","open":10949,"high":10974,"low":10869,"close":10969,"volume":1743,"rsi_14":58.88,"sma_20":10937.85,"sma_60":11210.43,"sma_120":10785.82},{"date":"2026-08-14","open":11079,"high":11079,"low":10959,"close":10994,"volume":2559,"rsi_14":54.21,"sma_20":10924.65,"sma_60":11201.55,"sma_120":10793.94},{"date":"2026-08-18","open":10995,"high":10995,"low":10795,"close":10810,"volume":2282,"rsi_14":58.18,"sma_20":10914.45,"sma_60":11189.92,"sma_120":10800.52},{"date":"2026-08-19","open":10809,"high":10809,"low":10670,"close":10675,"volume":950,"rsi_14":52.96,"sma_20":10894.5,"sma_60":11175.22,"sma_120":10806.36},{"date":"2026-08-20","open":10691,"high":10830,"low":10691,"close":10810,"volume":3169,"rsi_14":60.93,"sma_20":10882.8,"sma_60":11160.37,"sma_120":10813.11},{"date":"2026-08-21","open":11129,"high":11129,"low":10566,"close":10655,"volume":1453,"rsi_14":50.0,"sma_20":10867.35,"sma_60":11143.52,"sma_120":10818.9},{"date":"2026-08-24","open":10659,"high":10664,"low":10530,"close":10555,"volume":3101,"rsi_14":40.96,"sma_20":10859.65,"sma_60":11126.88,"sma_120":10823.69},{"date":"2026-08-25","open":10537,"high":10634,"low":10510,"close":10620,"volume":2973,"rsi_14":32.77,"sma_20":10846.45,"sma_60":11111.42,"sma_120":10829.4},{"date":"2026-08-26","open":10778,"high":10778,"low":10550,"close":10620,"volume":3350,"rsi_14":28.57,"sma_20":10847.0,"sma_60":11093.72,"sma_120":10835.27},{"date":"2026-08-27","open":10778,"high":10778,"low":10620,"close":10630,"volume":2454,"rsi_14":32.67,"sma_20":10848.75,"sma_60":11075.43,"sma_120":10840.86},{"date":"2026-08-28","open":10734,"high":10744,"low":10655,"close":10655,"volume":691,"rsi_14":31.0,"sma_20":10845.5,"sma_60":11046.6,"sma_120":10840.59},{"date":"2026-08-31","open":10695,"high":10725,"low":10625,"close":10700,"volume":2124,"rsi_14":31.0,"sma_20":10847.8,"sma_60":11030.67,"sma_120":10845.26},{"date":"2026-09-01","open":10690,"high":10690,"low":10595,"close":10630,"volume":3026,"rsi_14":28.94,"sma_20":10839.35,"sma_60":11012.25,"sma_120":10851.05},{"date":"2026-09-02","open":10585,"high":10625,"low":10560,"close":10560,"volume":2304,"rsi_14":29.5,"sma_20":10815.9,"sma_60":10997.13,"sma_120":10855.17},{"date":"2026-09-03","open":10570,"high":10630,"low":10550,"close":10585,"volume":1376,"rsi_14":31.61,"sma_20":10790.2,"sma_60":10984.85,"sma_120":10859.63},{"date":"2026-09-04","open":10700,"high":10700,"low":10645,"close":10690,"volume":1382,"rsi_14":36.48,"sma_20":10775.75,"sma_60":10976.4,"sma_120":10864.8},{"date":"2026-09-07","open":10615,"high":10615,"low":10440,"close":10530,"volume":2448,"rsi_14":37.31,"sma_20":10750.8,"sma_60":10965.95,"sma_120":10868.38},{"date":"2026-09-08","open":10530,"high":10540,"low":10465,"close":10515,"volume":3899,"rsi_14":41.88,"sma_20":10722.85,"sma_60":10954.67,"sma_120":10872.22},{"date":"2026-09-09","open":10410,"high":10440,"low":10380,"close":10410,"volume":1379,"rsi_14":28.98,"sma_20":10689.65,"sma_60":10940.05,"sma_120":10875.3},{"date":"2026-09-10","open":10410,"high":10415,"low":10330,"close":10355,"volume":2078,"rsi_14":32.39,"sma_20":10658.2,"sma_60":10924.43,"sma_120":10877.34},{"date":"2026-09-11","open":10355,"high":10425,"low":10355,"close":10405,"volume":1142,"rsi_14":40.62,"sma_20":10630.0,"sma_60":10909.15,"sma_120":10880.59},{"date":"2026-09-14","open":10325,"high":10384,"low":10325,"close":10374,"volume":663,"rsi_14":34.44,"sma_20":10599.55,"sma_60":10894.78,"sma_120":10883.97},{"date":"2026-09-15","open":10484,"high":10499,"low":10435,"close":10480,"volume":2601,"rsi_14":42.44,"sma_20":10583.6,"sma_60":10881.58,"sma_120":10889.09},{"date":"2026-09-16","open":10555,"high":10594,"low":10495,"close":10569,"volume":3259,"rsi_14":47.34,"sma_20":10578.9,"sma_60":10869.13,"sma_120":10894.92},{"date":"2026-09-17","open":10660,"high":10684,"low":10580,"close":10670,"volume":654,"rsi_14":51.23,"sma_20":10572.45,"sma_60":10863.18,"sma_120":10901.38},{"date":"2026-09-18","open":10774,"high":10799,"low":10739,"close":10799,"volume":3650,"rsi_14":55.0,"sma_20":10580.25,"sma_60":10858.32,"sma_120":10908.67},{"date":"2026-09-21","open":10829,"high":10898,"low":10824,"close":10848,"volume":7081,"rsi_14":60.65,"sma_20":10595.5,"sma_60":10852.28,"sma_120":10916.92},{"date":"2026-09-22","open":10903,"high":10908,"low":10729,"close":10758,"volume":4740,"rsi_14":59.55,"sma_20":10603.0,"sma_60":10851.73,"sma_120":10925.93},{"date":"2026-09-23","open":10759,"high":10768,"low":10699,"close":10768,"volume":558,"rsi_14":58.99,"sma_20":10611.0,"sma_60":10847.27,"sma_120":10934.01},{"date":"2026-09-28","open":10774,"high":10774,"low":10650,"close":10714,"volume":3099,"rsi_14":51.69,"sma_20":10615.75,"sma_60":10840.22,"sma_120":10940.33},{"date":"2026-09-29","open":10700,"high":10700,"low":10600,"close":10610,"volume":3841,"rsi_14":53.5,"sma_20":10613.0,"sma_60":10829.75,"sma_120":10946.33},{"date":"2026-09-30","open":10635,"high":10665,"low":10600,"close":10605,"volume":543,"rsi_14":54.04,"sma_20":10607.75,"sma_60":10818.12,"sma_120":10951.82},{"date":"2026-10-01","open":10605,"high":10750,"low":10605,"close":10745,"volume":4196,"rsi_14":65.85,"sma_20":10613.0,"sma_60":10809.15,"sma_120":10958.31},{"date":"2026-10-02","open":10715,"high":10715,"low":10620,"close":10620,"volume":3595,"rsi_14":61.64,"sma_20":10615.5,"sma_60":10797.77,"sma_120":10963.92},{"date":"2026-10-06","open":10620,"high":10720,"low":10620,"close":10715,"volume":924,"rsi_14":63.74,"sma_20":10613.5,"sma_60":10779.9,"sma_120":10964.37},{"date":"2026-10-07","open":10740,"high":10740,"low":10700,"close":10720,"volume":687,"rsi_14":65.11,"sma_20":10615.0,"sma_60":10775.62,"sma_120":10969.9},{"date":"2026-10-08","open":10735,"high":10735,"low":10680,"close":10680,"volume":1925,"rsi_14":59.08,"sma_20":10622.5,"sma_60":10767.67,"sma_120":10974.43},{"date":"2026-10-12","open":10675,"high":10740,"low":10665,"close":10670,"volume":775,"rsi_14":54.71,"sma_20":10630.25,"sma_60":10760.05,"sma_120":10978.47},{"date":"2026-10-13","open":10645,"high":10645,"low":10575,"close":10615,"volume":1119,"rsi_14":46.47,"sma_20":10640.5,"sma_60":10751.6,"sma_120":10981.25},{"date":"2026-10-14","open":10735,"high":10735,"low":10680,"close":10680,"volume":1904,"rsi_14":42.47,"sma_20":10656.75,"sma_60":10743.9,"sma_120":10983.58},{"date":"2026-10-15","open":10535,"high":10615,"low":10510,"close":10570,"volume":12756,"rsi_14":34.31,"sma_20":10665.0,"sma_60":10733.7,"sma_120":10983.2},{"date":"2026-10-16","open":10635,"high":10700,"low":10585,"close":10585,"volume":1610,"rsi_14":39.15,"sma_20":10675.05,"sma_60":10722.5,"sma_120":10982.71},{"date":"2026-10-19","open":10585,"high":10585,"low":10545,"close":10555,"volume":1302,"rsi_14":37.08,"sma_20":10678.3,"sma_60":10714.88,"sma_120":10981.59},{"date":"2026-10-20","open":10555,"high":10555,"low":10475,"close":10495,"volume":1873,"rsi_14":36.82,"sma_20":10674.1,"sma_60":10705.27,"sma_120":10979.81},{"date":"2026-10-21","open":10480,"high":10580,"low":10475,"close":10475,"volume":6683,"rsi_14":41.29,"sma_20":10663.85,"sma_60":10695.82,"sma_120":10977.86},{"date":"2026-10-22","open":10475,"high":10525,"low":10400,"close":10400,"volume":5444,"rsi_14":37.87,"sma_20":10643.4,"sma_60":10686.45,"sma_120":10974.66},{"date":"2026-10-23","open":10350,"high":10405,"low":10290,"close":10405,"volume":843}],"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 TOP10&배당다우비중전환","phase":"above-fold","symbol_resolved":true}