{"status":"ok","report":{"price_analysis":{"current":5595.0,"change_1d":-1.8,"change_7d":-6.8,"change_30d":-30.4,"high_30d":8340.0,"low_30d":5540.0,"position_in_range":2.0,"support":5820.0,"resistance":8060.0},"summary":"KODEX 미국원자력SMR(0132H0)은(는) iSelect 미국원자력SMR 지수(Price Return)를 추종하는 ETF입니다, 순자산 601억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-542.77)가 시그널선(-478.89)을 하회합니다(데드크로스). 현재가가 SMA20(6676)과 SMA60(7796) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5469~7884 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.858921161825734,"macd":-542.7718079703081,"macd_signal":-478.88863795998407,"sma_20":6676.25,"sma_60":7796.416666666667,"bb_upper":7883.970476766044,"bb_lower":5468.529523233956,"atr_14":212.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.33만, 기관 순매수 -1.22만. 30일 누적: 외국인 8.99만, 기관 -30.02만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":33313.0,"institutional_flow":-12185.0,"data":[{"date":"2026-10-22","foreign_net":41642.0,"institution_net":-42416.0,"retail_net":774.0},{"date":"2026-10-21","foreign_net":688.0,"institution_net":13218.0,"retail_net":-13906.0},{"date":"2026-10-20","foreign_net":221.0,"institution_net":-2994.0,"retail_net":2773.0},{"date":"2026-10-19","foreign_net":-1730.0,"institution_net":655.0,"retail_net":1075.0},{"date":"2026-10-16","foreign_net":-7508.0,"institution_net":19352.0,"retail_net":-11844.0},{"date":"2026-10-15","foreign_net":1454.0,"institution_net":14439.0,"retail_net":-15893.0},{"date":"2026-10-14","foreign_net":234.0,"institution_net":-750.0,"retail_net":516.0},{"date":"2026-10-13","foreign_net":47040.0,"institution_net":-47273.0,"retail_net":233.0},{"date":"2026-10-12","foreign_net":1683.0,"institution_net":-22555.0,"retail_net":20872.0},{"date":"2026-10-08","foreign_net":-477.0,"institution_net":-23689.0,"retail_net":24166.0},{"date":"2026-10-07","foreign_net":567.0,"institution_net":-37572.0,"retail_net":37005.0},{"date":"2026-10-06","foreign_net":6284.0,"institution_net":-11925.0,"retail_net":5641.0},{"date":"2026-10-02","foreign_net":-252.0,"institution_net":-10835.0,"retail_net":11087.0},{"date":"2026-10-01","foreign_net":245.0,"institution_net":-16245.0,"retail_net":16000.0},{"date":"2026-09-30","foreign_net":-553.0,"institution_net":-9077.0,"retail_net":9630.0},{"date":"2026-09-29","foreign_net":-2.0,"institution_net":-12481.0,"retail_net":12483.0},{"date":"2026-09-28","foreign_net":-408.0,"institution_net":-28746.0,"retail_net":29154.0},{"date":"2026-09-23","foreign_net":313.0,"institution_net":-6012.0,"retail_net":5699.0},{"date":"2026-09-22","foreign_net":279.0,"institution_net":-11176.0,"retail_net":10897.0},{"date":"2026-09-21","foreign_net":-788.0,"institution_net":-10431.0,"retail_net":11219.0},{"date":"2026-09-18","foreign_net":380.0,"institution_net":266.0,"retail_net":-646.0},{"date":"2026-09-17","foreign_net":774.0,"institution_net":11101.0,"retail_net":-11875.0},{"date":"2026-09-16","foreign_net":-316.0,"institution_net":-6903.0,"retail_net":7219.0},{"date":"2026-09-15","foreign_net":242.0,"institution_net":-2722.0,"retail_net":2480.0},{"date":"2026-09-14","foreign_net":-1605.0,"institution_net":-10495.0,"retail_net":12100.0},{"date":"2026-09-11","foreign_net":1511.0,"institution_net":-26912.0,"retail_net":25401.0},{"date":"2026-09-10","foreign_net":-2507.0,"institution_net":-3667.0,"retail_net":6174.0},{"date":"2026-09-09","foreign_net":1344.0,"institution_net":-5383.0,"retail_net":4039.0},{"date":"2026-09-08","foreign_net":1126.0,"institution_net":-4862.0,"retail_net":3736.0},{"date":"2026-09-07","foreign_net":-28.0,"institution_net":-4102.0,"retail_net":4130.0}],"periods":{"d1":{"foreign_net":41642.0,"institution_net":-42416.0,"retail_net":774.0},"d3":{"foreign_net":42551.0,"institution_net":-32192.0,"retail_net":-10359.0},"d7":{"foreign_net":35001.0,"institution_net":1504.0,"retail_net":-36505.0},"d14":{"foreign_net":90091.0,"institution_net":-168590.0,"retail_net":78499.0},"d30":{"foreign_net":89853.0,"institution_net":-300192.0,"retail_net":210339.0}}},"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":25,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.9,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-30.4,"unit":"%","percentile":20,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1936,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.19,"summary":"배당수익률 0.19%","metrics":[{"name":"배당수익률","value":0.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:31.791169+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"iSelect 미국원자력SMR 지수(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":60100000000.0,"aum_display":"601억","dividend_yield":null,"tracking_error":0.42,"holdings":[{"ticker":"","name":"X-Energy Inc","weight":null},{"ticker":"","name":"NuScale Power Corp","weight":null},{"ticker":"","name":"NexGen Energy Ltd","weight":null},{"ticker":"","name":"Uranium Energy Corp","weight":null},{"ticker":"","name":"Energy Fuels Inc/Canada","weight":null},{"ticker":"","name":"Oklo Inc","weight":null},{"ticker":"","name":"CAMECO CORP","weight":null},{"ticker":"","name":"BWX Technologies Inc","weight":null},{"ticker":"","name":"Centrus Energy Corp","weight":null},{"ticker":"","name":"Curtiss-Wright Corp","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":5595.0,"change_pct":-1.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-25","close":10309.6338},{"date":"2025-11-26","close":10354.5664},{"date":"2025-11-27","close":10484.373},{"date":"2025-11-28","close":10674.0898},{"date":"2025-12-01","close":10454.418},{"date":"2025-12-02","close":10314.626},{"date":"2025-12-03","close":10609.1875},{"date":"2025-12-04","close":10783.9268},{"date":"2025-12-05","close":11388.0264},{"date":"2025-12-08","close":11163.3613},{"date":"2025-12-09","close":11098.457},{"date":"2025-12-10","close":11098.457},{"date":"2025-12-11","close":10858.8145},{"date":"2025-12-12","close":11417.9814},{"date":"2025-12-15","close":10624.165},{"date":"2025-12-16","close":10030.0508},{"date":"2025-12-17","close":10194.8047},{"date":"2025-12-18","close":9745.4746},{"date":"2025-12-19","close":9970.1396},{"date":"2025-12-22","close":10544.2842},{"date":"2025-12-23","close":10514.3281},{"date":"2025-12-24","close":10294.6553},{"date":"2025-12-26","close":10154.8633},{"date":"2025-12-29","close":9935.1914},{"date":"2025-12-30","close":9805.3848},{"date":"2026-01-02","close":9810.377},{"date":"2026-01-05","close":10594.209},{"date":"2026-01-06","close":11308.1455},{"date":"2026-01-07","close":11532.8105},{"date":"2026-01-08","close":11597.7139},{"date":"2026-01-09","close":11582.7363},{"date":"2026-01-12","close":12091.9766},{"date":"2026-01-13","close":12346.5977},{"date":"2026-01-14","close":12256.7314},{"date":"2026-01-15","close":12471.4121},{"date":"2026-01-16","close":12581.248},{"date":"2026-01-19","close":12810.9053},{"date":"2026-01-20","close":12850.8457},{"date":"2026-01-21","close":12666.1201},{"date":"2026-01-22","close":12995.6299},{"date":"2026-01-23","close":12960.6816},{"date":"2026-01-26","close":12576.2559},{"date":"2026-01-27","close":12241.7549},{"date":"2026-01-28","close":12571.2627},{"date":"2026-01-29","close":13129.6074},{"date":"2026-01-30","close":12510.334},{"date":"2026-02-02","close":11706.2764},{"date":"2026-02-03","close":11846.1123},{"date":"2026-02-04","close":12375.4922},{"date":"2026-02-05","close":11381.6572},{"date":"2026-02-06","close":10757.3887},{"date":"2026-02-09","close":11511.5049},{"date":"2026-02-10","close":11941.002},{"date":"2026-02-11","close":11491.5283},{"date":"2026-02-12","close":11101.9854},{"date":"2026-02-13","close":10837.2949},{"date":"2026-02-19","close":11077.0137},{"date":"2026-02-20","close":11251.8096},{"date":"2026-02-23","close":10962.1494},{"date":"2026-02-24","close":11017.084},{"date":"2026-02-25","close":11096.9902},{"date":"2026-02-26","close":11037.0605},{"date":"2026-02-27","close":10977.1309},{"date":"2026-03-03","close":11371.6689},{"date":"2026-03-04","close":10757.3887},{"date":"2026-03-05","close":11101.9854},{"date":"2026-03-06","close":10912.208},{"date":"2026-03-09","close":10267.9619},{"date":"2026-03-10","close":10797.3418},{"date":"2026-03-11","close":10967.1426},{"date":"2026-03-12","close":10797.3418},{"date":"2026-03-13","close":10947.166},{"date":"2026-03-16","close":10617.5527},{"date":"2026-03-17","close":10617.5527},{"date":"2026-03-18","close":10882.2422},{"date":"2026-03-19","close":10687.4707},{"date":"2026-03-20","close":10617.5527},{"date":"2026-03-23","close":10103.1562},{"date":"2026-03-24","close":10307.915},{"date":"2026-03-25","close":10612.5586},{"date":"2026-03-26","close":10732.418},{"date":"2026-03-27","close":10427.7744},{"date":"2026-03-30","close":10168.0791},{"date":"2026-03-31","close":9948.3369},{"date":"2026-04-01","close":10487.7051},{"date":"2026-04-02","close":10218.0205},{"date":"2026-04-03","close":10462.7344},{"date":"2026-04-06","close":10497.6934},{"date":"2026-04-07","close":10397.8096},{"date":"2026-04-08","close":10557.623},{"date":"2026-04-09","close":10637.5293},{"date":"2026-04-10","close":10537.6465},{"date":"2026-04-13","close":10487.7051},{"date":"2026-04-14","close":10972.1377},{"date":"2026-04-15","close":11027.0723},{"date":"2026-04-16","close":11521.4932},{"date":"2026-04-17","close":11426.6045},{"date":"2026-04-20","close":11396.6396},{"date":"2026-04-21","close":11601.3994},{"date":"2026-04-22","close":11286.7676},{"date":"2026-04-23","close":11731.2471},{"date":"2026-04-24","close":12000.9316},{"date":"2026-04-27","close":11546.4639},{"date":"2026-04-28","close":11681.3057},{"date":"2026-04-29","close":11284.499},{"date":"2026-04-30","close":10799.7354},{"date":"2026-05-04","close":11379.4531},{"date":"2026-05-06","close":11099.5898},{"date":"2026-05-07","close":11909.1953},{"date":"2026-05-08","close":11604.3438},{"date":"2026-05-11","close":11374.4561},{"date":"2026-05-12","close":11749.2725},{"date":"2026-05-13","close":11599.3457},{"date":"2026-05-14","close":11369.458},{"date":"2026-05-15","close":11059.6094},{"date":"2026-05-18","close":10609.8281},{"date":"2026-05-19","close":10434.9131},{"date":"2026-05-20","close":10115.0693},{"date":"2026-05-21","close":10444.9082},{"date":"2026-05-22","close":10784.7432},{"date":"2026-05-26","close":10834.7188},{"date":"2026-05-27","close":10969.6533},{"date":"2026-05-28","close":10744.7627},{"date":"2026-05-29","close":11044.6162},{"date":"2026-06-01","close":11039.6191},{"date":"2026-06-02","close":10889.6914},{"date":"2026-06-04","close":10989.6436},{"date":"2026-06-05","close":11164.5576},{"date":"2026-06-08","close":10250.0039},{"date":"2026-06-09","close":10240.0088},{"date":"2026-06-10","close":9895.1768},{"date":"2026-06-11","close":9620.3105},{"date":"2026-06-12","close":10075.0889},{"date":"2026-06-15","close":10279.9893},{"date":"2026-06-16","close":10574.8457},{"date":"2026-06-17","close":10579.8428},{"date":"2026-06-18","close":10829.7207},{"date":"2026-06-19","close":10764.7529},{"date":"2026-06-22","close":10939.668},{"date":"2026-06-23","close":10519.8721},{"date":"2026-06-24","close":10894.6895},{"date":"2026-06-25","close":10544.8604},{"date":"2026-06-26","close":10075.0889},{"date":"2026-06-29","close":10185.0352},{"date":"2026-06-30","close":10175.04},{"date":"2026-07-01","close":10205.0254},{"date":"2026-07-02","close":10045.1035},{"date":"2026-07-03","close":9930.1592},{"date":"2026-07-06","close":9875.1865},{"date":"2026-07-07","close":9870.1885},{"date":"2026-07-08","close":9335.4492},{"date":"2026-07-09","close":9380.4277},{"date":"2026-07-10","close":9485.376},{"date":"2026-07-13","close":9290.4717},{"date":"2026-07-14","close":8895.6641},{"date":"2026-07-15","close":9000.6123},{"date":"2026-07-16","close":8820.7002},{"date":"2026-07-20","close":8280.9639},{"date":"2026-07-21","close":8420.8955},{"date":"2026-07-22","close":8865.6787},{"date":"2026-07-23","close":8815.7031},{"date":"2026-07-24","close":8735.7422},{"date":"2026-07-27","close":8595.8096},{"date":"2026-07-28","close":8420.8955},{"date":"2026-07-29","close":8206.0},{"date":"2026-07-30","close":7815.0},{"date":"2026-07-31","close":8450.0},{"date":"2026-08-03","close":8265.0},{"date":"2026-08-04","close":8625.0},{"date":"2026-08-05","close":8875.0},{"date":"2026-08-06","close":8750.0},{"date":"2026-08-07","close":8790.0},{"date":"2026-08-10","close":9225.0},{"date":"2026-08-11","close":8915.0},{"date":"2026-08-12","close":9125.0},{"date":"2026-08-13","close":9115.0},{"date":"2026-08-14","close":9225.0},{"date":"2026-08-18","close":8870.0},{"date":"2026-08-19","close":8500.0},{"date":"2026-08-20","close":8725.0},{"date":"2026-08-21","close":8345.0},{"date":"2026-08-24","close":8500.0},{"date":"2026-08-25","close":8410.0},{"date":"2026-08-26","close":8710.0},{"date":"2026-08-27","close":8615.0},{"date":"2026-08-28","close":8575.0},{"date":"2026-08-31","close":8140.0},{"date":"2026-09-01","close":8145.0},{"date":"2026-09-02","close":8000.0},{"date":"2026-09-03","close":7970.0},{"date":"2026-09-04","close":8100.0},{"date":"2026-09-07","close":8040.0},{"date":"2026-09-08","close":8040.0},{"date":"2026-09-09","close":8315.0},{"date":"2026-09-10","close":8080.0},{"date":"2026-09-11","close":7765.0},{"date":"2026-09-14","close":7340.0},{"date":"2026-09-15","close":7420.0},{"date":"2026-09-16","close":7370.0},{"date":"2026-09-17","close":7445.0},{"date":"2026-09-18","close":7690.0},{"date":"2026-09-21","close":7595.0},{"date":"2026-09-22","close":7555.0},{"date":"2026-09-23","close":7585.0},{"date":"2026-09-28","close":7115.0},{"date":"2026-09-29","close":6955.0},{"date":"2026-09-30","close":6960.0},{"date":"2026-10-01","close":7050.0},{"date":"2026-10-02","close":6915.0},{"date":"2026-10-06","close":6910.0},{"date":"2026-10-07","close":7215.0},{"date":"2026-10-08","close":6825.0},{"date":"2026-10-12","close":6670.0},{"date":"2026-10-13","close":6450.0},{"date":"2026-10-14","close":6360.0},{"date":"2026-10-15","close":5960.0},{"date":"2026-10-16","close":6100.0},{"date":"2026-10-19","close":6005.0},{"date":"2026-10-20","close":5780.0},{"date":"2026-10-21","close":5820.0},{"date":"2026-10-22","close":5700.0},{"date":"2026-10-23","close":5560.0}],"chart_data":[{"date":"2025-11-25","open":10464,"high":10464,"low":10290,"close":10310,"volume":1390060},{"date":"2025-11-26","open":10315,"high":10365,"low":10250,"close":10355,"volume":995256},{"date":"2025-11-27","open":10509,"high":10519,"low":10434,"close":10484,"volume":513763},{"date":"2025-11-28","open":10524,"high":10694,"low":10464,"close":10674,"volume":898106},{"date":"2025-12-01","open":10699,"high":10699,"low":10414,"close":10454,"volume":1028738},{"date":"2025-12-02","open":10395,"high":10395,"low":10285,"close":10315,"volume":1123250},{"date":"2025-12-03","open":10634,"high":10634,"low":10519,"close":10609,"volume":616118},{"date":"2025-12-04","open":10879,"high":10879,"low":10724,"close":10784,"volume":625204},{"date":"2025-12-05","open":11323,"high":11483,"low":11323,"close":11388,"volume":861995},{"date":"2025-12-08","open":11133,"high":11163,"low":11083,"close":11163,"volume":1090623},{"date":"2025-12-09","open":11148,"high":11148,"low":11054,"close":11098,"volume":632239},{"date":"2025-12-10","open":11198,"high":11198,"low":11073,"close":11098,"volume":520046},{"date":"2025-12-11","open":10969,"high":10969,"low":10759,"close":10859,"volume":1090597},{"date":"2025-12-12","open":11353,"high":11418,"low":11308,"close":11418,"volume":749398,"rsi_14":69.2},{"date":"2025-12-15","open":10709,"high":10794,"low":10564,"close":10624,"volume":860777,"rsi_14":54.27},{"date":"2025-12-16","open":10175,"high":10175,"low":10000,"close":10030,"volume":709418,"rsi_14":46.16},{"date":"2025-12-17","open":10075,"high":10200,"low":10075,"close":10195,"volume":380275,"rsi_14":46.6},{"date":"2025-12-18","open":9815,"high":9835,"low":9501,"close":9745,"volume":384860,"rsi_14":39.74},{"date":"2025-12-19","open":10035,"high":10035,"low":9890,"close":9970,"volume":309358,"rsi_14":44.65},{"date":"2025-12-22","open":10429,"high":10569,"low":10414,"close":10544,"volume":780042,"rsi_14":52.31,"sma_20":10621.75},{"date":"2025-12-23","open":10769,"high":10769,"low":10514,"close":10514,"volume":695288,"rsi_14":48.99,"sma_20":10632.0},{"date":"2025-12-24","open":10519,"high":10569,"low":10295,"close":10295,"volume":590214,"rsi_14":44.84,"sma_20":10629.0},{"date":"2025-12-26","open":10295,"high":10370,"low":10135,"close":10155,"volume":586398,"rsi_14":35.59,"sma_20":10612.5},{"date":"2025-12-29","open":10125,"high":10125,"low":9935,"close":9935,"volume":573861,"rsi_14":35.63,"sma_20":10575.5},{"date":"2025-12-30","open":9920,"high":9920,"low":9770,"close":9805,"volume":645537,"rsi_14":35.1,"sma_20":10543.0},{"date":"2026-01-02","open":9795,"high":9835,"low":9681,"close":9810,"volume":545538,"rsi_14":35.17,"sma_20":10517.75},{"date":"2026-01-05","open":10469,"high":10609,"low":10419,"close":10594,"volume":690772,"rsi_14":47.29,"sma_20":10517.0},{"date":"2026-01-06","open":11193,"high":11308,"low":11193,"close":11308,"volume":771470,"rsi_14":48.91,"sma_20":10543.25},{"date":"2026-01-07","open":11513,"high":11578,"low":11343,"close":11533,"volume":778618,"rsi_14":60.16,"sma_20":10550.5},{"date":"2026-01-08","open":11583,"high":11733,"low":11583,"close":11598,"volume":570496,"rsi_14":69.87,"sma_20":10572.25},{"date":"2026-01-09","open":11518,"high":11628,"low":11518,"close":11583,"volume":508694,"rsi_14":68.29,"sma_20":10596.5},{"date":"2026-01-12","open":12092,"high":12172,"low":11987,"close":12092,"volume":794331,"rsi_14":80.44,"sma_20":10646.25},{"date":"2026-01-13","open":12342,"high":12377,"low":12307,"close":12347,"volume":560787,"rsi_14":80.59,"sma_20":10720.75},{"date":"2026-01-14","open":12272,"high":12292,"low":12182,"close":12257,"volume":573783,"rsi_14":75.18,"sma_20":10762.75},{"date":"2026-01-15","open":12357,"high":12471,"low":12297,"close":12471,"volume":512562,"rsi_14":77.3,"sma_20":10855.25},{"date":"2026-01-16","open":12486,"high":12611,"low":12461,"close":12581,"volume":711320,"rsi_14":82.9,"sma_20":10983.0},{"date":"2026-01-19","open":12921,"high":12991,"low":12731,"close":12811,"volume":586305,"rsi_14":87.25,"sma_20":11114.0},{"date":"2026-01-20","open":12916,"high":12961,"low":12691,"close":12851,"volume":927632,"rsi_14":93.07,"sma_20":11269.5},{"date":"2026-01-21","open":12691,"high":12716,"low":12601,"close":12666,"volume":872253,"rsi_14":91.58,"sma_20":11404.5},{"date":"2026-01-22","open":12951,"high":13001,"low":12871,"close":12996,"volume":666052,"rsi_14":92.31,"sma_20":11527.25},{"date":"2026-01-23","open":12986,"high":12986,"low":12911,"close":12961,"volume":611580,"rsi_14":89.24,"sma_20":11649.75},{"date":"2026-01-26","open":12581,"high":12646,"low":12456,"close":12576,"volume":876814,"rsi_14":73.61,"sma_20":11764.0},{"date":"2026-01-27","open":12157,"high":12264,"low":12142,"close":12242,"volume":474318,"rsi_14":62.68,"sma_20":11868.5},{"date":"2026-01-28","open":12546,"high":12591,"low":12476,"close":12571,"volume":284346,"rsi_14":65.91,"sma_20":12000.5},{"date":"2026-01-29","open":12960,"high":13200,"low":12960,"close":13130,"volume":544317,"rsi_14":71.43,"sma_20":12166.75},{"date":"2026-01-30","open":12690,"high":12720,"low":12425,"close":12510,"volume":424163,"rsi_14":55.59,"sma_20":12301.75},{"date":"2026-02-02","open":12191,"high":12191,"low":11541,"close":11706,"volume":445970,"rsi_14":42.44,"sma_20":12357.25},{"date":"2026-02-03","open":11711,"high":11881,"low":11711,"close":11846,"volume":344159,"rsi_14":45.19,"sma_20":12384.0},{"date":"2026-02-04","open":12286,"high":12385,"low":12241,"close":12375,"volume":273021,"rsi_14":48.92,"sma_20":12426.0},{"date":"2026-02-05","open":11292,"high":11596,"low":11237,"close":11382,"volume":665197,"rsi_14":39.08,"sma_20":12415.0},{"date":"2026-02-06","open":10513,"high":10757,"low":10243,"close":10757,"volume":313825,"rsi_14":32.57,"sma_20":12373.5},{"date":"2026-02-09","open":11636,"high":11636,"low":11512,"close":11512,"volume":208529,"rsi_14":39.85,"sma_20":12344.25},{"date":"2026-02-10","open":11856,"high":11966,"low":11811,"close":11941,"volume":175874,"rsi_14":44.69,"sma_20":12323.75},{"date":"2026-02-11","open":11686,"high":11686,"low":11492,"close":11492,"volume":266264,"rsi_14":39.2,"sma_20":12285.25},{"date":"2026-02-12","open":11257,"high":11257,"low":11047,"close":11102,"volume":545054,"rsi_14":37.3,"sma_20":12216.5},{"date":"2026-02-13","open":10867,"high":10867,"low":10722,"close":10837,"volume":263107,"rsi_14":37.92,"sma_20":12129.0},{"date":"2026-02-19","open":11162,"high":11162,"low":10992,"close":11077,"volume":307212,"rsi_14":41.8,"sma_20":12042.0},{"date":"2026-02-20","open":11192,"high":11297,"low":11192,"close":11252,"volume":323817,"rsi_14":40.5,"sma_20":11961.75},{"date":"2026-02-23","open":11227,"high":11227,"low":10917,"close":10962,"volume":312673,"rsi_14":33.83,"sma_20":11876.25},{"date":"2026-02-24","open":10932,"high":11032,"low":10867,"close":11017,"volume":153572,"rsi_14":37.84,"sma_20":11777.0,"sma_60":11308.67},{"date":"2026-02-25","open":11167,"high":11227,"low":11097,"close":11097,"volume":240322,"rsi_14":44.37,"sma_20":11683.5,"sma_60":11321.75},{"date":"2026-02-26","open":11097,"high":11182,"low":10967,"close":11037,"volume":243077,"rsi_14":42.42,"sma_20":11606.25,"sma_60":11333.08},{"date":"2026-02-27","open":11037,"high":11142,"low":10927,"close":10977,"volume":363267,"rsi_14":35.63,"sma_20":11542.75,"sma_60":11341.25},{"date":"2026-03-03","open":11282,"high":11576,"low":11277,"close":11372,"volume":473233,"rsi_14":49.88,"sma_20":11482.5,"sma_60":11352.83},{"date":"2026-03-04","open":11182,"high":11182,"low":10757,"close":10757,"volume":399148,"rsi_14":50.0,"sma_20":11363.75,"sma_60":11357.83},{"date":"2026-03-05","open":11092,"high":11357,"low":11092,"close":11102,"volume":344085,"rsi_14":44.68,"sma_20":11293.25,"sma_60":11370.92},{"date":"2026-03-06","open":10862,"high":10912,"low":10747,"close":10912,"volume":277425,"rsi_14":35.73,"sma_20":11253.5,"sma_60":11375.92},{"date":"2026-03-09","open":10463,"high":10463,"low":10153,"close":10268,"volume":216663,"rsi_14":33.9,"sma_20":11174.5,"sma_60":11367.25},{"date":"2026-03-10","open":10782,"high":10987,"low":10712,"close":10797,"volume":223364,"rsi_14":46.13,"sma_20":11095.5,"sma_60":11357.33},{"date":"2026-03-11","open":10907,"high":11082,"low":10907,"close":10967,"volume":121939,"rsi_14":51.69,"sma_20":11074.75,"sma_60":11354.0},{"date":"2026-03-12","open":10967,"high":10972,"low":10752,"close":10797,"volume":81318,"rsi_14":46.3,"sma_20":11076.75,"sma_60":11348.92},{"date":"2026-03-13","open":10817,"high":10987,"low":10817,"close":10947,"volume":140438,"rsi_14":45.94,"sma_20":11048.5,"sma_60":11346.33},{"date":"2026-03-16","open":10827,"high":10827,"low":10568,"close":10618,"volume":236608,"rsi_14":45.45,"sma_20":10982.25,"sma_60":11342.25},{"date":"2026-03-17","open":10852,"high":10852,"low":10608,"close":10618,"volume":176285,"rsi_14":44.65,"sma_20":10938.5,"sma_60":11328.83},{"date":"2026-03-18","open":10747,"high":10887,"low":10747,"close":10882,"volume":174072,"rsi_14":47.26,"sma_20":10927.5,"sma_60":11333.08},{"date":"2026-03-19","open":10662,"high":10782,"low":10662,"close":10687,"volume":102971,"rsi_14":45.69,"sma_20":10920.0,"sma_60":11344.0},{"date":"2026-03-20","open":10618,"high":10623,"low":10513,"close":10618,"volume":183295,"rsi_14":45.58,"sma_20":10897.0,"sma_60":11351.0},{"date":"2026-03-23","open":10148,"high":10158,"low":10018,"close":10103,"volume":242086,"rsi_14":34.84,"sma_20":10839.5,"sma_60":11356.92},{"date":"2026-03-24","open":10403,"high":10403,"low":10278,"close":10308,"volume":89852,"rsi_14":44.05,"sma_20":10806.75,"sma_60":11362.5},{"date":"2026-03-25","open":10523,"high":10623,"low":10523,"close":10613,"volume":128842,"rsi_14":43.45,"sma_20":10786.5,"sma_60":11363.58},{"date":"2026-03-26","open":10707,"high":10812,"low":10707,"close":10732,"volume":157728,"rsi_14":47.55,"sma_20":10768.25,"sma_60":11367.17},{"date":"2026-03-27","open":10388,"high":10428,"low":10303,"close":10428,"volume":79323,"rsi_14":52.4,"sma_20":10737.75,"sma_60":11369.33},{"date":"2026-03-30","open":10088,"high":10178,"low":10003,"close":10168,"volume":63731,"rsi_14":39.71,"sma_20":10697.25,"sma_60":11369.5},{"date":"2026-03-31","open":9719,"high":9963,"low":9694,"close":9948,"volume":96488,"rsi_14":33.6,"sma_20":10626.0,"sma_60":11369.67},{"date":"2026-04-01","open":10358,"high":10513,"low":10358,"close":10488,"volume":529040,"rsi_14":45.55,"sma_20":10612.5,"sma_60":11381.0},{"date":"2026-04-02","open":10533,"high":10553,"low":10213,"close":10218,"volume":872315,"rsi_14":39.86,"sma_20":10568.25,"sma_60":11387.75},{"date":"2026-04-03","open":10573,"high":10573,"low":10453,"close":10463,"volume":38330,"rsi_14":47.8,"sma_20":10545.75,"sma_60":11385.5},{"date":"2026-04-06","open":10488,"high":10538,"low":10478,"close":10498,"volume":140817,"rsi_14":48.31,"sma_20":10557.25,"sma_60":11371.92},{"date":"2026-04-07","open":10483,"high":10488,"low":10398,"close":10398,"volume":45750,"rsi_14":42.84,"sma_20":10537.25,"sma_60":11352.92},{"date":"2026-04-08","open":10458,"high":10583,"low":10458,"close":10558,"volume":208452,"rsi_14":48.06,"sma_20":10516.75,"sma_60":11335.5},{"date":"2026-04-09","open":10692,"high":10737,"low":10613,"close":10638,"volume":145379,"rsi_14":50.3,"sma_20":10508.75,"sma_60":11319.67},{"date":"2026-04-10","open":10548,"high":10553,"low":10483,"close":10538,"volume":114639,"rsi_14":57.39,"sma_20":10488.25,"sma_60":11293.67},{"date":"2026-04-13","open":10538,"high":10578,"low":10468,"close":10488,"volume":79182,"rsi_14":53.23,"sma_20":10481.75,"sma_60":11262.58},{"date":"2026-04-14","open":10812,"high":10987,"low":10802,"close":10972,"volume":244773,"rsi_14":56.06,"sma_20":10499.5,"sma_60":11241.08},{"date":"2026-04-15","open":11077,"high":11112,"low":11002,"close":11027,"volume":198063,"rsi_14":55.08,"sma_20":10506.75,"sma_60":11216.92},{"date":"2026-04-16","open":11477,"high":11521,"low":11422,"close":11521,"volume":265159,"rsi_14":67.69,"sma_20":10548.5,"sma_60":11199.17},{"date":"2026-04-17","open":11487,"high":11497,"low":11372,"close":11427,"volume":150394,"rsi_14":71.5,"sma_20":10589.0,"sma_60":11176.0},{"date":"2026-04-20","open":11432,"high":11462,"low":11367,"close":11397,"volume":181327,"rsi_14":76.46,"sma_20":10653.75,"sma_60":11151.67},{"date":"2026-04-21","open":11636,"high":11641,"low":11571,"close":11601,"volume":214514,"rsi_14":73.18,"sma_20":10718.5,"sma_60":11133.83},{"date":"2026-04-22","open":11167,"high":11292,"low":11157,"close":11287,"volume":249653,"rsi_14":71.84,"sma_20":10752.25,"sma_60":11105.25},{"date":"2026-04-23","open":11841,"high":11861,"low":11666,"close":11731,"volume":375494,"rsi_14":73.96,"sma_20":10802.25,"sma_60":11084.67},{"date":"2026-04-24","open":11971,"high":12061,"low":11971,"close":12001,"volume":186126,"rsi_14":76.08,"sma_20":10881.0,"sma_60":11075.0},{"date":"2026-04-27","open":11467,"high":11631,"low":11447,"close":11546,"volume":396797,"rsi_14":67.75,"sma_20":10950.0,"sma_60":11063.33},{"date":"2026-04-28","open":11771,"high":11886,"low":11671,"close":11681,"volume":283944,"rsi_14":67.5,"sma_20":11036.75,"sma_60":11048.42},{"date":"2026-04-29","open":11284,"high":11294,"low":11195,"close":11284,"volume":204805,"rsi_14":59.04,"sma_20":11076.25,"sma_60":11017.5},{"date":"2026-04-30","open":10995,"high":11055,"low":10775,"close":10800,"volume":259634,"rsi_14":53.25,"sma_20":11105.0,"sma_60":10988.83},{"date":"2026-05-04","open":11409,"high":11439,"low":11379,"close":11379,"volume":252541,"rsi_14":59.93,"sma_20":11150.5,"sma_60":10983.25},{"date":"2026-05-06","open":11130,"high":11160,"low":11060,"close":11100,"volume":284538,"rsi_14":51.41,"sma_20":11180.25,"sma_60":10970.67},{"date":"2026-05-07","open":11769,"high":11909,"low":11729,"close":11909,"volume":909607,"rsi_14":58.74,"sma_20":11255.5,"sma_60":10962.75},{"date":"2026-05-08","open":11434,"high":11604,"low":11434,"close":11604,"volume":189318,"rsi_14":50.78,"sma_20":11307.5,"sma_60":10966.33},{"date":"2026-05-11","open":11359,"high":11409,"low":11324,"close":11374,"volume":301049,"rsi_14":49.39,"sma_20":11344.0,"sma_60":10976.5},{"date":"2026-05-12","open":11784,"high":11854,"low":11649,"close":11749,"volume":744616,"rsi_14":53.26,"sma_20":11404.25,"sma_60":10980.33},{"date":"2026-05-13","open":11534,"high":11639,"low":11459,"close":11599,"volume":179011,"rsi_14":49.9,"sma_20":11459.5,"sma_60":10974.5},{"date":"2026-05-14","open":11434,"high":11459,"low":11339,"close":11369,"volume":421908,"rsi_14":50.73,"sma_20":11479.0,"sma_60":10972.33},{"date":"2026-05-15","open":11270,"high":11299,"low":11025,"close":11060,"volume":291683,"rsi_14":43.23,"sma_20":11480.25,"sma_60":10971.5},{"date":"2026-05-18","open":10690,"high":10710,"low":10560,"close":10610,"volume":269576,"rsi_14":36.54,"sma_20":11434.25,"sma_60":10967.58},{"date":"2026-05-19","open":10410,"high":10480,"low":10365,"close":10435,"volume":225091,"rsi_14":38.62,"sma_20":11384.25,"sma_60":10956.75},{"date":"2026-05-20","open":10170,"high":10180,"low":10075,"close":10115,"volume":152183,"rsi_14":34.57,"sma_20":11319.75,"sma_60":10937.67},{"date":"2026-05-21","open":10360,"high":10545,"low":10320,"close":10445,"volume":428634,"rsi_14":41.65,"sma_20":11261.5,"sma_60":10928.92},{"date":"2026-05-22","open":10710,"high":10820,"low":10690,"close":10785,"volume":128997,"rsi_14":49.85,"sma_20":11236.0,"sma_60":10924.92,"sma_120":11116.79},{"date":"2026-05-26","open":10890,"high":10955,"low":10835,"close":10835,"volume":364485,"rsi_14":43.74,"sma_20":11190.75,"sma_60":10920.42,"sma_120":11121.08},{"date":"2026-05-27","open":11080,"high":11080,"low":10945,"close":10970,"volume":255641,"rsi_14":48.46,"sma_20":11138.75,"sma_60":10919.17,"sma_120":11126.12},{"date":"2026-05-28","open":10925,"high":10925,"low":10675,"close":10745,"volume":158698,"rsi_14":33.93,"sma_20":11098.25,"sma_60":10915.17,"sma_120":11128.21},{"date":"2026-05-29","open":10990,"high":11045,"low":10925,"close":11045,"volume":419822,"rsi_14":42.27,"sma_20":11066.0,"sma_60":10909.58,"sma_120":11131.21},{"date":"2026-06-01","open":11060,"high":11190,"low":11030,"close":11040,"volume":1727014,"rsi_14":45.07,"sma_20":11053.75,"sma_60":10914.17,"sma_120":11136.0},{"date":"2026-06-02","open":10965,"high":10970,"low":10835,"close":10890,"volume":110806,"rsi_14":36.44,"sma_20":11058.25,"sma_60":10910.5,"sma_120":11140.71},{"date":"2026-06-04","open":10860,"high":11000,"low":10860,"close":10990,"volume":125847,"rsi_14":40.22,"sma_20":11038.75,"sma_60":10911.67,"sma_120":11143.79},{"date":"2026-06-05","open":11185,"high":11210,"low":11125,"close":11165,"volume":294934,"rsi_14":46.66,"sma_20":11042.0,"sma_60":10926.5,"sma_120":11146.88},{"date":"2026-06-08","open":10460,"high":10650,"low":10220,"close":10250,"volume":233213,"rsi_14":38.96,"sma_20":10959.0,"sma_60":10917.25,"sma_120":11137.29},{"date":"2026-06-09","open":10305,"high":10350,"low":10210,"close":10240,"volume":149433,"rsi_14":44.27,"sma_20":10890.75,"sma_60":10905.0,"sma_120":11129.5},{"date":"2026-06-10","open":9980,"high":10010,"low":9840,"close":9895,"volume":141311,"rsi_14":42.06,"sma_20":10816.75,"sma_60":10889.83,"sma_120":11119.38},{"date":"2026-06-11","open":9450,"high":9635,"low":9400,"close":9620,"volume":292861,"rsi_14":42.62,"sma_20":10710.25,"sma_60":10867.58,"sma_120":11106.96},{"date":"2026-06-12","open":10115,"high":10140,"low":10060,"close":10075,"volume":125514,"rsi_14":44.68,"sma_20":10634.0,"sma_60":10858.42,"sma_120":11100.33},{"date":"2026-06-15","open":10195,"high":10320,"low":10195,"close":10280,"volume":367645,"rsi_14":42.45,"sma_20":10579.5,"sma_60":10852.67,"sma_120":11090.75},{"date":"2026-06-16","open":10595,"high":10635,"low":10485,"close":10575,"volume":137413,"rsi_14":46.38,"sma_20":10555.25,"sma_60":10847.42,"sma_120":11090.25},{"date":"2026-06-17","open":10470,"high":10590,"low":10470,"close":10580,"volume":63257,"rsi_14":44.36,"sma_20":10553.75,"sma_60":10845.5,"sma_120":11094.75},{"date":"2026-06-18","open":10870,"high":10910,"low":10795,"close":10830,"volume":118857,"rsi_14":51.22,"sma_20":10573.5,"sma_60":10848.92,"sma_120":11099.96},{"date":"2026-06-19","open":11000,"high":11005,"low":10765,"close":10765,"volume":158262,"rsi_14":45.69,"sma_20":10606.0,"sma_60":10859.83,"sma_120":11108.38},{"date":"2026-06-22","open":10530,"high":10945,"low":10530,"close":10940,"volume":100699,"rsi_14":48.54,"sma_20":10630.75,"sma_60":10870.25,"sma_120":11116.38},{"date":"2026-06-23","open":10900,"high":10900,"low":10520,"close":10520,"volume":131847,"rsi_14":44.99,"sma_20":10617.5,"sma_60":10868.58,"sma_120":11116.08},{"date":"2026-06-24","open":10790,"high":10895,"low":10780,"close":10895,"volume":94728,"rsi_14":48.8,"sma_20":10620.5,"sma_60":10871.17,"sma_120":11119.17},{"date":"2026-06-25","open":10720,"high":10895,"low":10535,"close":10545,"volume":89982,"rsi_14":42.51,"sma_20":10599.25,"sma_60":10873.0,"sma_120":11121.17},{"date":"2026-06-26","open":10295,"high":10300,"low":10065,"close":10075,"volume":66406,"rsi_14":47.63,"sma_20":10565.75,"sma_60":10871.33,"sma_120":11120.42},{"date":"2026-06-29","open":10140,"high":10230,"low":10105,"close":10185,"volume":178613,"rsi_14":49.28,"sma_20":10522.75,"sma_60":10875.17,"sma_120":11122.42},{"date":"2026-06-30","open":10180,"high":10185,"low":10100,"close":10175,"volume":107998,"rsi_14":54.05,"sma_20":10479.5,"sma_60":10869.83,"sma_120":11125.42},{"date":"2026-07-01","open":10115,"high":10235,"low":10105,"close":10205,"volume":85948,"rsi_14":59.1,"sma_20":10445.25,"sma_60":10869.5,"sma_120":11128.62},{"date":"2026-07-02","open":10085,"high":10190,"low":10015,"close":10045,"volume":56020,"rsi_14":49.49,"sma_20":10398.0,"sma_60":10862.42,"sma_120":11123.96},{"date":"2026-07-03","open":9985,"high":9985,"low":9870,"close":9930,"volume":53699,"rsi_14":43.82,"sma_20":10336.25,"sma_60":10852.83,"sma_120":11112.38},{"date":"2026-07-06","open":9930,"high":10045,"low":9870,"close":9875,"volume":56691,"rsi_14":36.49,"sma_20":10317.5,"sma_60":10844.0,"sma_120":11098.46},{"date":"2026-07-07","open":9915,"high":10035,"low":9820,"close":9870,"volume":24965,"rsi_14":36.29,"sma_20":10299.0,"sma_60":10832.42,"sma_120":11083.96},{"date":"2026-07-08","open":9390,"high":9485,"low":9330,"close":9335,"volume":70949,"rsi_14":24.0,"sma_20":10271.0,"sma_60":10810.58,"sma_120":11065.12},{"date":"2026-07-09","open":9335,"high":9380,"low":9275,"close":9380,"volume":34552,"rsi_14":25.74,"sma_20":10259.0,"sma_60":10791.17,"sma_120":11042.42},{"date":"2026-07-10","open":9445,"high":9550,"low":9435,"close":9485,"volume":33658,"rsi_14":23.88,"sma_20":10229.5,"sma_60":10774.33,"sma_120":11018.46},{"date":"2026-07-13","open":9340,"high":9395,"low":9226,"close":9290,"volume":73046,"rsi_14":25.98,"sma_20":10180.0,"sma_60":10746.17,"sma_120":10993.62},{"date":"2026-07-14","open":8911,"high":8936,"low":8786,"close":8896,"volume":50765,"rsi_14":11.24,"sma_20":10096.0,"sma_60":10710.5,"sma_120":10963.71},{"date":"2026-07-15","open":9016,"high":9046,"low":8926,"close":9001,"volume":62224,"rsi_14":16.92,"sma_20":10017.0,"sma_60":10668.33,"sma_120":10933.75},{"date":"2026-07-16","open":8836,"high":8861,"low":8776,"close":8821,"volume":47176,"rsi_14":19.32,"sma_20":9916.5,"sma_60":10624.75,"sma_120":10900.38},{"date":"2026-07-20","open":8316,"high":8361,"low":8251,"close":8281,"volume":39972,"rsi_14":11.52,"sma_20":9792.25,"sma_60":10572.67,"sma_120":10862.17},{"date":"2026-07-21","open":8376,"high":8426,"low":8296,"close":8421,"volume":31503,"rsi_14":16.31,"sma_20":9666.25,"sma_60":10519.5,"sma_120":10826.67},{"date":"2026-07-22","open":8816,"high":8996,"low":8816,"close":8866,"volume":38313,"rsi_14":27.81,"sma_20":9583.5,"sma_60":10479.0,"sma_120":10792.12},{"date":"2026-07-23","open":8866,"high":8891,"low":8761,"close":8816,"volume":31803,"rsi_14":28.87,"sma_20":9479.5,"sma_60":10430.25,"sma_120":10757.46},{"date":"2026-07-24","open":8816,"high":8841,"low":8656,"close":8736,"volume":9345,"rsi_14":29.22,"sma_20":9389.0,"sma_60":10375.67,"sma_120":10725.33},{"date":"2026-07-27","open":8606,"high":8606,"low":8466,"close":8596,"volume":75028,"rsi_14":28.38,"sma_20":9315.0,"sma_60":10326.33,"sma_120":10694.83},{"date":"2026-07-28","open":8651,"high":8651,"low":8401,"close":8421,"volume":83533,"rsi_14":26.84,"sma_20":9226.75,"sma_60":10271.83,"sma_120":10660.12},{"date":"2026-07-29","open":8386,"high":8411,"low":8096,"close":8206,"volume":56030,"rsi_14":29.89,"sma_20":9128.25,"sma_60":10220.5,"sma_120":10619.0},{"date":"2026-07-30","open":7860,"high":7935,"low":7780,"close":7815,"volume":42818,"rsi_14":25.16,"sma_20":9008.5,"sma_60":10170.67,"sma_120":10579.75},{"date":"2026-07-31","open":8290,"high":8450,"low":8290,"close":8450,"volume":88499,"rsi_14":35.91,"sma_20":8928.5,"sma_60":10121.75,"sma_120":10552.5},{"date":"2026-08-03","open":8450,"high":8470,"low":8230,"close":8265,"volume":18321,"rsi_14":36.01,"sma_20":8845.0,"sma_60":10074.42,"sma_120":10522.54},{"date":"2026-08-04","open":8540,"high":8625,"low":8470,"close":8625,"volume":45172,"rsi_14":46.23,"sma_20":8782.25,"sma_60":10019.58,"sma_120":10491.17},{"date":"2026-08-05","open":8820,"high":8900,"low":8770,"close":8875,"volume":39670,"rsi_14":48.28,"sma_20":8732.25,"sma_60":9974.0,"sma_120":10470.17},{"date":"2026-08-06","open":8775,"high":8825,"low":8690,"close":8750,"volume":36763,"rsi_14":49.0,"sma_20":8702.75,"sma_60":9930.17,"sma_120":10453.33},{"date":"2026-08-07","open":8815,"high":8875,"low":8775,"close":8790,"volume":24020,"rsi_14":57.81,"sma_20":8673.0,"sma_60":9880.75,"sma_120":10430.54},{"date":"2026-08-10","open":9115,"high":9225,"low":9090,"close":9225,"volume":51001,"rsi_14":61.33,"sma_20":8659.75,"sma_60":9841.08,"sma_120":10407.79},{"date":"2026-08-11","open":8935,"high":8960,"low":8890,"close":8915,"volume":53777,"rsi_14":50.66,"sma_20":8640.75,"sma_60":9800.08,"sma_120":10386.21},{"date":"2026-08-12","open":9045,"high":9135,"low":9040,"close":9125,"volume":68713,"rsi_14":54.29,"sma_20":8652.0,"sma_60":9767.75,"sma_120":10369.62},{"date":"2026-08-13","open":9060,"high":9125,"low":9010,"close":9115,"volume":26453,"rsi_14":55.38,"sma_20":8657.5,"sma_60":9742.75,"sma_120":10355.17},{"date":"2026-08-14","open":9185,"high":9255,"low":9160,"close":9225,"volume":28282,"rsi_14":59.04,"sma_20":8677.5,"sma_60":9722.5,"sma_120":10339.62},{"date":"2026-08-18","open":8995,"high":9015,"low":8835,"close":8870,"volume":66940,"rsi_14":56.12,"sma_20":8706.75,"sma_60":9701.67,"sma_120":10319.67},{"date":"2026-08-19","open":8550,"high":8620,"low":8460,"close":8500,"volume":33535,"rsi_14":53.83,"sma_20":8710.5,"sma_60":9669.17,"sma_120":10299.04},{"date":"2026-08-20","open":8715,"high":8745,"low":8580,"close":8725,"volume":13299,"rsi_14":62.57,"sma_20":8703.25,"sma_60":9634.75,"sma_120":10279.83},{"date":"2026-08-21","open":8295,"high":8345,"low":8285,"close":8345,"volume":42953,"rsi_14":48.44,"sma_20":8679.5,"sma_60":9593.17,"sma_120":10256.79},{"date":"2026-08-24","open":8525,"high":8620,"low":8490,"close":8500,"volume":13645,"rsi_14":53.52,"sma_20":8667.5,"sma_60":9551.92,"sma_120":10235.54},{"date":"2026-08-25","open":8305,"high":8410,"low":8220,"close":8410,"volume":30798,"rsi_14":46.49,"sma_20":8658.0,"sma_60":9512.92,"sma_120":10214.04},{"date":"2026-08-26","open":8690,"high":8745,"low":8630,"close":8710,"volume":33109,"rsi_14":47.35,"sma_20":8672.25,"sma_60":9473.92,"sma_120":10191.75},{"date":"2026-08-27","open":8665,"high":8730,"low":8590,"close":8615,"volume":77726,"rsi_14":47.81,"sma_20":8692.5,"sma_60":9433.42,"sma_120":10173.79},{"date":"2026-08-28","open":8645,"high":8650,"low":8545,"close":8575,"volume":47474,"rsi_14":46.52,"sma_20":8730.5,"sma_60":9394.75,"sma_120":10152.62},{"date":"2026-08-31","open":8200,"high":8200,"low":8070,"close":8140,"volume":28529,"rsi_14":32.41,"sma_20":8715.0,"sma_60":9347.17,"sma_120":10129.42},{"date":"2026-09-01","open":8090,"high":8150,"low":8045,"close":8145,"volume":17612,"rsi_14":36.15,"sma_20":8709.0,"sma_60":9296.75,"sma_120":10111.62},{"date":"2026-09-02","open":8065,"high":8065,"low":7970,"close":8000,"volume":23390,"rsi_14":29.28,"sma_20":8677.75,"sma_60":9259.17,"sma_120":10088.21},{"date":"2026-09-03","open":7945,"high":8010,"low":7925,"close":7970,"volume":27278,"rsi_14":29.07,"sma_20":8632.5,"sma_60":9221.25,"sma_120":10063.12},{"date":"2026-09-04","open":8030,"high":8130,"low":8030,"close":8100,"volume":13675,"rsi_14":29.58,"sma_20":8600.0,"sma_60":9191.25,"sma_120":10040.54},{"date":"2026-09-07","open":8050,"high":8065,"low":7965,"close":8040,"volume":29913,"rsi_14":33.13,"sma_20":8562.5,"sma_60":9164.83,"sma_120":10016.21},{"date":"2026-09-08","open":8040,"high":8075,"low":7990,"close":8040,"volume":30723,"rsi_14":39.0,"sma_20":8503.25,"sma_60":9130.83,"sma_120":9994.62},{"date":"2026-09-09","open":8220,"high":8340,"low":8220,"close":8315,"volume":53423,"rsi_14":40.42,"sma_20":8473.25,"sma_60":9098.0,"sma_120":9975.33},{"date":"2026-09-10","open":8040,"high":8080,"low":7985,"close":8080,"volume":30746,"rsi_14":43.36,"sma_20":8421.0,"sma_60":9056.33,"sma_120":9951.88},{"date":"2026-09-11","open":7780,"high":7800,"low":7740,"close":7765,"volume":50898,"rsi_14":32.95,"sma_20":8353.5,"sma_60":9009.33,"sma_120":9927.42},{"date":"2026-09-14","open":7270,"high":7380,"low":7240,"close":7340,"volume":48034,"rsi_14":28.51,"sma_20":8259.25,"sma_60":8951.08,"sma_120":9900.0},{"date":"2026-09-15","open":7340,"high":7435,"low":7310,"close":7420,"volume":17362,"rsi_14":21.59,"sma_20":8186.75,"sma_60":8895.25,"sma_120":9877.54},{"date":"2026-09-16","open":7300,"high":7405,"low":7290,"close":7370,"volume":26831,"rsi_14":22.02,"sma_20":8130.25,"sma_60":8835.67,"sma_120":9852.96},{"date":"2026-09-17","open":7392,"high":7455,"low":7360,"close":7445,"volume":49618,"rsi_14":25.0,"sma_20":8066.25,"sma_60":8784.33,"sma_120":9826.46},{"date":"2026-09-18","open":7610,"high":7700,"low":7600,"close":7690,"volume":39665,"rsi_14":39.13,"sma_20":8033.5,"sma_60":8730.83,"sma_120":9801.0},{"date":"2026-09-21","open":7555,"high":7610,"low":7535,"close":7595,"volume":50623,"rsi_14":37.27,"sma_20":7988.25,"sma_60":8681.58,"sma_120":9777.29},{"date":"2026-09-22","open":7645,"high":7730,"low":7510,"close":7555,"volume":78925,"rsi_14":39.17,"sma_20":7945.5,"sma_60":8639.5,"sma_120":9755.42},{"date":"2026-09-23","open":7535,"high":7585,"low":7505,"close":7585,"volume":53327,"rsi_14":40.63,"sma_20":7889.25,"sma_60":8596.08,"sma_120":9735.62},{"date":"2026-09-28","open":7115,"high":7245,"low":7080,"close":7115,"volume":164329,"rsi_14":29.44,"sma_20":7814.25,"sma_60":8545.0,"sma_120":9707.42},{"date":"2026-09-29","open":6980,"high":6985,"low":6930,"close":6955,"volume":38662,"rsi_14":28.26,"sma_20":7733.25,"sma_60":8490.75,"sma_120":9680.12},{"date":"2026-09-30","open":6990,"high":6990,"low":6920,"close":6960,"volume":34470,"rsi_14":28.4,"sma_20":7674.25,"sma_60":8439.25,"sma_120":9650.83},{"date":"2026-10-01","open":7020,"high":7070,"low":6970,"close":7050,"volume":52906,"rsi_14":22.68,"sma_20":7619.5,"sma_60":8391.17,"sma_120":9622.0},{"date":"2026-10-02","open":6940,"high":6970,"low":6905,"close":6915,"volume":37577,"rsi_14":23.7,"sma_20":7565.25,"sma_60":8341.75,"sma_120":9592.88},{"date":"2026-10-06","open":6915,"high":6920,"low":6860,"close":6910,"volume":66263,"rsi_14":27.56,"sma_20":7512.25,"sma_60":8292.33,"sma_120":9562.38},{"date":"2026-10-07","open":7260,"high":7300,"low":7170,"close":7215,"volume":131699,"rsi_14":46.5,"sma_20":7468.0,"sma_60":8256.92,"sma_120":9533.75},{"date":"2026-10-08","open":6895,"high":6895,"low":6810,"close":6825,"volume":168274,"rsi_14":35.8,"sma_20":7407.25,"sma_60":8214.25,"sma_120":9502.71},{"date":"2026-10-12","open":6740,"high":6740,"low":6665,"close":6670,"volume":122221,"rsi_14":34.09,"sma_20":7338.75,"sma_60":8167.25,"sma_120":9470.79},{"date":"2026-10-13","open":6400,"high":6460,"low":6385,"close":6450,"volume":83748,"rsi_14":28.78,"sma_20":7245.5,"sma_60":8119.83,"sma_120":9433.0},{"date":"2026-10-14","open":6345,"high":6370,"low":6300,"close":6360,"volume":42576,"rsi_14":19.63,"sma_20":7159.5,"sma_60":8077.5,"sma_120":9394.0},{"date":"2026-10-15","open":5945,"high":6000,"low":5925,"close":5960,"volume":61622,"rsi_14":17.23,"sma_20":7069.25,"sma_60":8026.75,"sma_120":9347.54},{"date":"2026-10-16","open":6125,"high":6175,"low":6100,"close":6100,"volume":59956,"rsi_14":21.97,"sma_20":7007.25,"sma_60":7981.33,"sma_120":9303.04},{"date":"2026-10-19","open":5950,"high":6010,"low":5945,"close":6005,"volume":25608,"rsi_14":20.3,"sma_20":6936.5,"sma_60":7943.33,"sma_120":9258.0},{"date":"2026-10-20","open":5830,"high":5840,"low":5765,"close":5780,"volume":55095,"rsi_14":22.36,"sma_20":6857.0,"sma_60":7899.25,"sma_120":9209.38},{"date":"2026-10-21","open":5820,"high":5885,"low":5815,"close":5820,"volume":100414,"rsi_14":25.27,"sma_20":6775.75,"sma_60":7848.42,"sma_120":9163.71},{"date":"2026-10-22","open":5815,"high":5820,"low":5695,"close":5700,"volume":68487,"rsi_14":23.86,"sma_20":6676.25,"sma_60":7796.42,"sma_120":9113.33},{"date":"2026-10-23","open":5545,"high":5595,"low":5505,"close":5595,"volume":23124}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국원자력SMR","phase":"above-fold","symbol_resolved":true}