{"status":"ok","report":{"price_analysis":{"current":9850.0,"change_1d":-0.4,"change_7d":-1.6,"change_30d":-2.7,"high_30d":10485.0,"low_30d":9820.0,"position_in_range":5.0,"support":9886.5,"resistance":10418.5},"summary":"KIWOOM 미국S&P500&GOLD(0137W0)은(는) S&P500 & S&P GSCI 금현물 90/10 혼합지수를 추종하는 ETF입니다, 순자산 308억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(-88.47)가 시그널선(-69.52)을 하회합니다(데드크로스). 현재가가 SMA20(10143)과 SMA60(10326) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9889~10396 (현재 위치 -8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.87621696801112,"macd":-88.46755109870173,"macd_signal":-69.51827783706229,"sma_20":10142.6,"sma_60":10325.566666666668,"bb_upper":10395.84644123857,"bb_lower":9889.353558761431,"atr_14":106.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -48.00, 기관 순매수 2597.00. 30일 누적: 외국인 -1198.00, 기관 2.14만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-48.0,"institutional_flow":2597.0,"data":[{"date":"2026-10-22","foreign_net":3.0,"institution_net":876.0,"retail_net":-879.0},{"date":"2026-10-21","foreign_net":-32.0,"institution_net":3836.0,"retail_net":-3804.0},{"date":"2026-10-20","foreign_net":30.0,"institution_net":-310.0,"retail_net":280.0},{"date":"2026-10-19","foreign_net":9.0,"institution_net":-1275.0,"retail_net":1266.0},{"date":"2026-10-16","foreign_net":-58.0,"institution_net":-530.0,"retail_net":588.0},{"date":"2026-10-15","foreign_net":-22.0,"institution_net":1160.0,"retail_net":-1138.0},{"date":"2026-10-14","foreign_net":-307.0,"institution_net":382.0,"retail_net":-75.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":3964.0,"retail_net":-3964.0},{"date":"2026-10-12","foreign_net":-8.0,"institution_net":5569.0,"retail_net":-5561.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":9149.0,"retail_net":-9149.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":842.0,"retail_net":-842.0},{"date":"2026-10-06","foreign_net":-8.0,"institution_net":-457.0,"retail_net":465.0},{"date":"2026-10-02","foreign_net":-1.0,"institution_net":1133.0,"retail_net":-1132.0},{"date":"2026-10-01","foreign_net":96.0,"institution_net":7536.0,"retail_net":-7632.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-09-29","foreign_net":-20.0,"institution_net":-330.0,"retail_net":350.0},{"date":"2026-09-28","foreign_net":-106.0,"institution_net":-3566.0,"retail_net":3672.0},{"date":"2026-09-23","foreign_net":112.0,"institution_net":369.0,"retail_net":-481.0},{"date":"2026-09-22","foreign_net":15.0,"institution_net":-1449.0,"retail_net":1434.0},{"date":"2026-09-21","foreign_net":-111.0,"institution_net":1193.0,"retail_net":-1082.0},{"date":"2026-09-18","foreign_net":-870.0,"institution_net":3663.0,"retail_net":-2793.0},{"date":"2026-09-17","foreign_net":112.0,"institution_net":2166.0,"retail_net":-2278.0},{"date":"2026-09-16","foreign_net":-112.0,"institution_net":427.0,"retail_net":-315.0},{"date":"2026-09-15","foreign_net":80.0,"institution_net":1072.0,"retail_net":-1152.0},{"date":"2026-09-14","foreign_net":-78.0,"institution_net":-7187.0,"retail_net":7265.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-8050.0,"retail_net":8050.0},{"date":"2026-09-10","foreign_net":109.0,"institution_net":68.0,"retail_net":-177.0},{"date":"2026-09-09","foreign_net":-149.0,"institution_net":248.0,"retail_net":-99.0},{"date":"2026-09-08","foreign_net":121.0,"institution_net":586.0,"retail_net":-707.0},{"date":"2026-09-07","foreign_net":-3.0,"institution_net":385.0,"retail_net":-382.0}],"periods":{"d1":{"foreign_net":3.0,"institution_net":876.0,"retail_net":-879.0},"d3":{"foreign_net":1.0,"institution_net":4402.0,"retail_net":-4403.0},"d7":{"foreign_net":-377.0,"institution_net":4139.0,"retail_net":-3762.0},"d14":{"foreign_net":-298.0,"institution_net":31875.0,"retail_net":-31577.0},"d30":{"foreign_net":-1198.0,"institution_net":21444.0,"retail_net":-20246.0}}},"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":35,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.9,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.7,"unit":"%","percentile":44,"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":0.4878,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.49,"summary":"배당수익률 0.49%","metrics":[{"name":"배당수익률","value":0.49,"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":"2026-10-23T22:10:39.366841+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"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"}}},"is_etf":true,"etf":{"base_index":"S&P500 & S&P GSCI 금현물 90/10 혼합지수","issuer":"키움투자자산운용","category":"","expense_ratio":0.01,"aum":30800000000.0,"aum_display":"308억","dividend_yield":null,"tracking_error":0.74,"holdings":[{"ticker":"","name":"SPDR GOLD MINISHARES TRUST","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":9850.0,"change_pct":-0.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-12-09","close":9910.9316},{"date":"2025-12-10","close":9891.0312},{"date":"2025-12-11","close":9891.0312},{"date":"2025-12-12","close":10025.3652},{"date":"2025-12-15","close":9950.7344},{"date":"2025-12-16","close":9876.1035},{"date":"2025-12-17","close":9920.8828},{"date":"2025-12-18","close":9816.3994},{"date":"2025-12-19","close":9871.1289},{"date":"2025-12-22","close":9990.5381},{"date":"2025-12-23","close":10080.0947},{"date":"2025-12-24","close":9935.8096},{"date":"2025-12-26","close":9915.9072},{"date":"2025-12-29","close":9856.2031},{"date":"2025-12-30","close":9771.6211},{"date":"2026-01-02","close":9776.5967},{"date":"2026-01-05","close":9781.5723},{"date":"2026-01-06","close":9856.2031},{"date":"2026-01-07","close":9920.8828},{"date":"2026-01-08","close":9881.0791},{"date":"2026-01-09","close":9950.7354},{"date":"2026-01-12","close":10070.1436},{"date":"2026-01-13","close":10164.6758},{"date":"2026-01-14","close":10159.7002},{"date":"2026-01-15","close":10085.0703},{"date":"2026-01-16","close":10159.7002},{"date":"2026-01-19","close":10060.1934},{"date":"2026-01-20","close":10060.1924},{"date":"2026-01-21","close":10000.4893},{"date":"2026-01-22","close":10055.2178},{"date":"2026-01-23","close":10124.873},{"date":"2026-01-26","close":9930.833},{"date":"2026-01-27","close":10055.2178},{"date":"2026-01-28","close":10000.4893},{"date":"2026-01-29","close":10058.2773},{"date":"2026-01-30","close":9978.5684},{"date":"2026-02-02","close":9888.8955},{"date":"2026-02-03","close":10043.332},{"date":"2026-02-04","close":10018.4238},{"date":"2026-02-05","close":10063.2598},{"date":"2026-02-06","close":9928.751},{"date":"2026-02-09","close":10123.041},{"date":"2026-02-10","close":10108.0957},{"date":"2026-02-11","close":10073.2236},{"date":"2026-02-12","close":10013.4414},{"date":"2026-02-13","close":9834.0957},{"date":"2026-02-19","close":9958.6416},{"date":"2026-02-20","close":9933.7324},{"date":"2026-02-23","close":9888.8955},{"date":"2026-02-24","close":9923.7686},{"date":"2026-02-25","close":9888.8955},{"date":"2026-02-26","close":9898.8604},{"date":"2026-02-27","close":9903.8418},{"date":"2026-03-03","close":10053.2959},{"date":"2026-03-04","close":10028.3867},{"date":"2026-03-05","close":10068.2412},{"date":"2026-03-06","close":10088.168},{"date":"2026-03-09","close":9958.6416},{"date":"2026-03-10","close":10013.4414},{"date":"2026-03-11","close":9998.4961},{"date":"2026-03-12","close":9983.5508},{"date":"2026-03-13","close":10013.4414},{"date":"2026-03-16","close":9998.4961},{"date":"2026-03-17","close":9993.5137},{"date":"2026-03-18","close":10023.4053},{"date":"2026-03-19","close":9913.8057},{"date":"2026-03-20","close":9918.7871},{"date":"2026-03-23","close":9709.5508},{"date":"2026-03-24","close":9729.4785},{"date":"2026-03-25","close":9844.0596},{"date":"2026-03-26","close":9809.1875},{"date":"2026-03-27","close":9779.2969},{"date":"2026-03-30","close":9619.8779},{"date":"2026-03-31","close":9759.3682},{"date":"2026-04-01","close":9863.9873},{"date":"2026-04-02","close":9829.1143},{"date":"2026-04-03","close":9883.9141},{"date":"2026-04-06","close":9873.9502},{"date":"2026-04-07","close":9868.9688},{"date":"2026-04-08","close":9968.6045},{"date":"2026-04-09","close":9968.6045},{"date":"2026-04-10","close":10033.3691},{"date":"2026-04-13","close":10013.4414},{"date":"2026-04-14","close":10133.0049},{"date":"2026-04-15","close":10192.7861},{"date":"2026-04-16","close":10292.4229},{"date":"2026-04-17","close":10332.2783},{"date":"2026-04-20","close":10352.2051},{"date":"2026-04-21","close":10367.1494},{"date":"2026-04-22","close":10342.2412},{"date":"2026-04-23","close":10382.0957},{"date":"2026-04-24","close":10407.0039},{"date":"2026-04-27","close":10387.0771},{"date":"2026-04-28","close":10397.041},{"date":"2026-04-29","close":10410.0283},{"date":"2026-04-30","close":10335.1006},{"date":"2026-05-04","close":10435.0049},{"date":"2026-05-06","close":10380.0576},{"date":"2026-05-07","close":10494.9473},{"date":"2026-05-08","close":10619.8271},{"date":"2026-05-11","close":10669.7793},{"date":"2026-05-12","close":10834.6221},{"date":"2026-05-13","close":10879.5791},{"date":"2026-05-14","close":10929.5312},{"date":"2026-05-15","close":10989.4736},{"date":"2026-05-18","close":10854.6025},{"date":"2026-05-19","close":10919.54},{"date":"2026-05-20","close":10879.5791},{"date":"2026-05-21","close":10954.5068},{"date":"2026-05-22","close":11114.3535},{"date":"2026-05-26","close":11109.3584},{"date":"2026-05-27","close":11044.4209},{"date":"2026-05-28","close":11049.416},{"date":"2026-05-29","close":11144.3252},{"date":"2026-06-01","close":11189.2822},{"date":"2026-06-02","close":11244.2295},{"date":"2026-06-04","close":11254.2197},{"date":"2026-06-05","close":11384.0957},{"date":"2026-06-08","close":11119.3486},{"date":"2026-06-09","close":10969.4922},{"date":"2026-06-10","close":10959.502},{"date":"2026-06-11","close":10884.5742},{"date":"2026-06-12","close":10964.4971},{"date":"2026-06-15","close":11059.4062},{"date":"2026-06-16","close":11094.373},{"date":"2026-06-17","close":11109.3584},{"date":"2026-06-18","close":11104.3633},{"date":"2026-06-19","close":11114.3535},{"date":"2026-06-22","close":11214.2578},{"date":"2026-06-23","close":11094.373},{"date":"2026-06-24","close":11054.4111},{"date":"2026-06-25","close":11089.3779},{"date":"2026-06-26","close":10939.5215},{"date":"2026-06-29","close":11084.3828},{"date":"2026-06-30","close":11189.2822},{"date":"2026-07-01","close":11279.1963},{"date":"2026-07-02","close":11279.1963},{"date":"2026-07-03","close":11199.2725},{"date":"2026-07-06","close":11199.2725},{"date":"2026-07-07","close":11189.2822},{"date":"2026-07-08","close":10954.5068},{"date":"2026-07-09","close":10989.4736},{"date":"2026-07-10","close":10999.4639},{"date":"2026-07-13","close":11014.4492},{"date":"2026-07-14","close":10909.5498},{"date":"2026-07-15","close":10939.5215},{"date":"2026-07-16","close":10909.5498},{"date":"2026-07-20","close":10729.7227},{"date":"2026-07-21","close":10729.7227},{"date":"2026-07-22","close":10784.6699},{"date":"2026-07-23","close":10719.7314},{"date":"2026-07-24","close":10539.9043},{"date":"2026-07-27","close":10689.7607},{"date":"2026-07-28","close":10534.9092},{"date":"2026-07-29","close":10440.0},{"date":"2026-07-30","close":10280.0},{"date":"2026-07-31","close":10365.0},{"date":"2026-08-03","close":10455.0},{"date":"2026-08-04","close":10580.0},{"date":"2026-08-05","close":10725.0},{"date":"2026-08-06","close":10710.0},{"date":"2026-08-07","close":10675.0},{"date":"2026-08-10","close":10735.0},{"date":"2026-08-11","close":10745.0},{"date":"2026-08-12","close":10680.0},{"date":"2026-08-13","close":10735.0},{"date":"2026-08-14","close":10780.0},{"date":"2026-08-18","close":10655.0},{"date":"2026-08-19","close":10520.0},{"date":"2026-08-20","close":10575.0},{"date":"2026-08-21","close":10400.0},{"date":"2026-08-24","close":10410.0},{"date":"2026-08-25","close":10480.0},{"date":"2026-08-26","close":10480.0},{"date":"2026-08-27","close":10475.0},{"date":"2026-08-28","close":10450.0},{"date":"2026-08-31","close":10355.0},{"date":"2026-09-01","close":10310.0},{"date":"2026-09-02","close":10190.0},{"date":"2026-09-03","close":10185.0},{"date":"2026-09-04","close":10240.0},{"date":"2026-09-07","close":10130.0},{"date":"2026-09-08","close":10120.0},{"date":"2026-09-09","close":10080.0},{"date":"2026-09-10","close":10020.0},{"date":"2026-09-11","close":10040.0},{"date":"2026-09-14","close":10045.0},{"date":"2026-09-15","close":10105.0},{"date":"2026-09-16","close":10155.0},{"date":"2026-09-17","close":10255.0},{"date":"2026-09-18","close":10340.0},{"date":"2026-09-21","close":10415.0},{"date":"2026-09-22","close":10350.0},{"date":"2026-09-23","close":10270.0},{"date":"2026-09-28","close":10225.0},{"date":"2026-09-29","close":10170.0},{"date":"2026-09-30","close":10165.0},{"date":"2026-10-01","close":10190.0},{"date":"2026-10-02","close":10080.0},{"date":"2026-10-06","close":10160.0},{"date":"2026-10-07","close":10167.0},{"date":"2026-10-08","close":10135.0},{"date":"2026-10-12","close":10175.0},{"date":"2026-10-13","close":10190.0},{"date":"2026-10-14","close":10180.0},{"date":"2026-10-15","close":10110.0},{"date":"2026-10-16","close":10085.0},{"date":"2026-10-19","close":10010.0},{"date":"2026-10-20","close":9915.0},{"date":"2026-10-21","close":9970.0},{"date":"2026-10-22","close":9890.0},{"date":"2026-10-23","close":9840.0}],"chart_data":[{"date":"2025-12-09","open":9951,"high":9956,"low":9792,"close":9911,"volume":633602},{"date":"2025-12-10","open":9931,"high":9931,"low":9871,"close":9891,"volume":302867},{"date":"2025-12-11","open":9921,"high":9941,"low":9861,"close":9891,"volume":358313},{"date":"2025-12-12","open":10005,"high":10025,"low":9986,"close":10025,"volume":202361},{"date":"2025-12-15","open":9931,"high":9991,"low":9931,"close":9951,"volume":324704},{"date":"2025-12-16","open":9951,"high":9951,"low":9866,"close":9876,"volume":279793},{"date":"2025-12-17","open":9886,"high":9936,"low":9881,"close":9921,"volume":257401},{"date":"2025-12-18","open":9921,"high":9926,"low":9782,"close":9816,"volume":374591},{"date":"2025-12-19","open":9851,"high":9896,"low":9851,"close":9871,"volume":319872},{"date":"2025-12-22","open":9951,"high":10000,"low":9951,"close":9991,"volume":248051},{"date":"2025-12-23","open":10050,"high":10095,"low":10050,"close":10080,"volume":251667},{"date":"2025-12-24","open":10125,"high":10125,"low":9916,"close":9936,"volume":386374},{"date":"2025-12-26","open":9936,"high":10015,"low":9821,"close":9916,"volume":223575},{"date":"2025-12-29","open":9916,"high":9956,"low":9851,"close":9856,"volume":237062,"rsi_14":47.09},{"date":"2025-12-30","open":9762,"high":9772,"low":9722,"close":9772,"volume":215449,"rsi_14":43.2},{"date":"2026-01-02","open":9762,"high":9787,"low":9717,"close":9777,"volume":251604,"rsi_14":44.33},{"date":"2026-01-05","open":9796,"high":9811,"low":9762,"close":9782,"volume":274766,"rsi_14":44.61},{"date":"2026-01-06","open":9911,"high":9911,"low":9821,"close":9856,"volume":219271,"rsi_14":41.15},{"date":"2026-01-07","open":9896,"high":9946,"low":9896,"close":9921,"volume":288998,"rsi_14":48.42},{"date":"2026-01-08","open":9916,"high":9916,"low":9871,"close":9881,"volume":279158,"rsi_14":50.27,"sma_20":9945.0},{"date":"2026-01-09","open":9906,"high":9956,"low":9906,"close":9951,"volume":207214,"rsi_14":51.6,"sma_20":9947.0},{"date":"2026-01-12","open":10010,"high":10090,"low":9991,"close":10070,"volume":232351,"rsi_14":63.35,"sma_20":9956.0},{"date":"2026-01-13","open":10125,"high":10175,"low":10125,"close":10165,"volume":212421,"rsi_14":64.82,"sma_20":9969.75},{"date":"2026-01-14","open":10175,"high":10190,"low":10155,"close":10160,"volume":275927,"rsi_14":59.66,"sma_20":9976.5},{"date":"2026-01-15","open":10030,"high":10085,"low":10025,"close":10085,"volume":270863,"rsi_14":50.29,"sma_20":9983.25},{"date":"2026-01-16","open":10110,"high":10165,"low":10105,"close":10160,"volume":224749,"rsi_14":64.15,"sma_20":9997.5},{"date":"2026-01-19","open":10085,"high":10090,"low":10045,"close":10060,"volume":272688,"rsi_14":58.29,"sma_20":10004.5},{"date":"2026-01-20","open":10100,"high":10100,"low":10040,"close":10060,"volume":199716,"rsi_14":62.58,"sma_20":10016.75},{"date":"2026-01-21","open":10030,"high":10040,"low":9966,"close":10000,"volume":241232,"rsi_14":64.56,"sma_20":10023.25},{"date":"2026-01-22","open":10070,"high":10080,"low":10030,"close":10055,"volume":259716,"rsi_14":66.67,"sma_20":10026.5},{"date":"2026-01-23","open":10110,"high":10140,"low":10100,"close":10125,"volume":239839,"rsi_14":69.06,"sma_20":10028.75},{"date":"2026-01-26","open":9951,"high":9981,"low":9906,"close":9931,"volume":395988,"rsi_14":53.66,"sma_20":10028.5},{"date":"2026-01-27","open":10045,"high":10080,"low":10035,"close":10055,"volume":212617,"rsi_14":56.22,"sma_20":10035.5},{"date":"2026-01-28","open":10055,"high":10055,"low":9971,"close":10000,"volume":253860,"rsi_14":55.45,"sma_20":10042.75},{"date":"2026-01-29","open":10023,"high":10058,"low":9994,"close":10058,"volume":257923,"rsi_14":54.42,"sma_20":10056.5},{"date":"2026-01-30","open":10058,"high":10058,"low":9966,"close":9979,"volume":236011,"rsi_14":44.93,"sma_20":10066.0},{"date":"2026-02-02","open":9874,"high":9998,"low":9854,"close":9889,"volume":227573,"rsi_14":35.92,"sma_20":10070.75},{"date":"2026-02-03","open":10148,"high":10148,"low":9998,"close":10043,"volume":89944,"rsi_14":44.49,"sma_20":10079.5},{"date":"2026-02-04","open":9998,"high":10038,"low":9984,"close":10018,"volume":91809,"rsi_14":46.46,"sma_20":10083.75},{"date":"2026-02-05","open":10018,"high":10063,"low":10013,"close":10063,"volume":88916,"rsi_14":45.0,"sma_20":10092.25},{"date":"2026-02-06","open":9829,"high":9939,"low":9824,"close":9929,"volume":150132,"rsi_14":43.61,"sma_20":10090.5},{"date":"2026-02-09","open":10123,"high":10163,"low":10118,"close":10123,"volume":108541,"rsi_14":51.88,"sma_20":10092.5},{"date":"2026-02-10","open":10128,"high":10138,"low":10073,"close":10108,"volume":103566,"rsi_14":53.7,"sma_20":10089.0},{"date":"2026-02-11","open":10128,"high":10128,"low":10063,"close":10073,"volume":116617,"rsi_14":50.2,"sma_20":10084.0},{"date":"2026-02-12","open":10043,"high":10058,"low":10003,"close":10013,"volume":108251,"rsi_14":45.02,"sma_20":10079.75},{"date":"2026-02-13","open":9854,"high":9874,"low":9829,"close":9834,"volume":137251,"rsi_14":45.56,"sma_20":10062.75},{"date":"2026-02-19","open":9874,"high":9974,"low":9874,"close":9959,"volume":118785,"rsi_14":45.56,"sma_20":10057.0},{"date":"2026-02-20","open":9954,"high":9961,"low":9934,"close":9934,"volume":106444,"rsi_14":46.69,"sma_20":10050.0},{"date":"2026-02-23","open":9974,"high":9974,"low":9889,"close":9889,"volume":110080,"rsi_14":42.98,"sma_20":10043.75},{"date":"2026-02-24","open":9909,"high":9954,"low":9909,"close":9924,"volume":82723,"rsi_14":47.64,"sma_20":10036.5},{"date":"2026-02-25","open":9934,"high":9959,"low":9884,"close":9889,"volume":88653,"rsi_14":50.0,"sma_20":10024.0},{"date":"2026-02-26","open":9929,"high":9939,"low":9869,"close":9899,"volume":115649,"rsi_14":42.49,"sma_20":10021.75},{"date":"2026-02-27","open":9899,"high":9924,"low":9806,"close":9904,"volume":93104,"rsi_14":43.92,"sma_20":10013.5},{"date":"2026-03-03","open":10088,"high":10098,"low":10033,"close":10053,"volume":76677,"rsi_14":47.78,"sma_20":10013.75},{"date":"2026-03-04","open":10063,"high":10108,"low":10013,"close":10028,"volume":73162,"rsi_14":53.59,"sma_20":10010.5},{"date":"2026-03-05","open":10108,"high":10108,"low":10033,"close":10068,"volume":35216,"rsi_14":44.0,"sma_20":10013.25},{"date":"2026-03-06","open":10093,"high":10113,"low":10068,"close":10088,"volume":45513,"rsi_14":46.36,"sma_20":10021.5},{"date":"2026-03-09","open":9959,"high":9964,"low":9894,"close":9959,"volume":25933,"rsi_14":41.22,"sma_20":10015.55},{"date":"2026-03-10","open":9993,"high":10033,"low":9959,"close":10013,"volume":30881,"rsi_14":47.92,"sma_20":10013.55},{"date":"2026-03-11","open":10058,"high":10060,"low":9988,"close":9998,"volume":17044,"rsi_14":59.59,"sma_20":10008.55,"sma_60":10015.27},{"date":"2026-03-12","open":10004,"high":10009,"low":9960,"close":9984,"volume":11042,"rsi_14":49.12,"sma_20":10009.55,"sma_60":10015.68},{"date":"2026-03-13","open":9983,"high":10033,"low":9981,"close":10013,"volume":16615,"rsi_14":53.93,"sma_20":10002.3,"sma_60":10016.93},{"date":"2026-03-16","open":10063,"high":10063,"low":9965,"close":9998,"volume":33347,"rsi_14":56.91,"sma_20":9995.05,"sma_60":10017.93},{"date":"2026-03-17","open":10034,"high":10034,"low":9975,"close":9994,"volume":19301,"rsi_14":53.41,"sma_20":9989.3,"sma_60":10016.6},{"date":"2026-03-18","open":9969,"high":10023,"low":9969,"close":10023,"volume":32019,"rsi_14":59.84,"sma_20":9988.05,"sma_60":10017.02},{"date":"2026-03-19","open":9954,"high":9954,"low":9899,"close":9914,"volume":35407,"rsi_14":48.43,"sma_20":9990.35,"sma_60":10016.87},{"date":"2026-03-20","open":9849,"high":9919,"low":9824,"close":9919,"volume":22086,"rsi_14":48.43,"sma_20":9986.65,"sma_60":10016.05},{"date":"2026-03-23","open":9730,"high":9750,"low":9675,"close":9710,"volume":38647,"rsi_14":25.5,"sma_20":9973.7,"sma_60":10013.48},{"date":"2026-03-24","open":9779,"high":9784,"low":9674,"close":9729,"volume":21403,"rsi_14":28.55,"sma_20":9964.0,"sma_60":10010.33},{"date":"2026-03-25","open":9784,"high":9854,"low":9784,"close":9844,"volume":16562,"rsi_14":35.49,"sma_20":9958.3,"sma_60":10007.1},{"date":"2026-03-26","open":9844,"high":9864,"low":9789,"close":9809,"volume":23774,"rsi_14":32.27,"sma_20":9952.6,"sma_60":10001.78},{"date":"2026-03-27","open":9759,"high":9779,"low":9714,"close":9779,"volume":17974,"rsi_14":36.92,"sma_20":9944.9,"sma_60":9998.38},{"date":"2026-03-30","open":9570,"high":9625,"low":9511,"close":9620,"volume":24404,"rsi_14":25.19,"sma_20":9928.95,"sma_60":9992.65},{"date":"2026-03-31","open":9569,"high":9804,"low":9569,"close":9759,"volume":16134,"rsi_14":37.0,"sma_20":9914.25,"sma_60":9990.25},{"date":"2026-04-01","open":9879,"high":9879,"low":9819,"close":9864,"volume":13994,"rsi_14":44.1,"sma_20":9906.05,"sma_60":9991.02},{"date":"2026-04-02","open":9914,"high":9944,"low":9814,"close":9829,"volume":20070,"rsi_14":40.93,"sma_20":9894.1,"sma_60":9991.12},{"date":"2026-04-03","open":9914,"high":9914,"low":9864,"close":9884,"volume":10268,"rsi_14":44.59,"sma_20":9883.9,"sma_60":9992.05},{"date":"2026-04-06","open":9884,"high":9919,"low":9864,"close":9874,"volume":9365,"rsi_14":46.04,"sma_20":9881.35,"sma_60":9992.13},{"date":"2026-04-07","open":9914,"high":9914,"low":9854,"close":9869,"volume":10781,"rsi_14":44.27,"sma_20":9875.85,"sma_60":9991.05},{"date":"2026-04-08","open":9944,"high":9979,"low":9934,"close":9969,"volume":32605,"rsi_14":54.28,"sma_20":9876.1,"sma_60":9992.3},{"date":"2026-04-09","open":9969,"high":9969,"low":9949,"close":9969,"volume":15703,"rsi_14":54.06,"sma_20":9877.1,"sma_60":9992.38},{"date":"2026-04-10","open":9979,"high":10053,"low":9979,"close":10033,"volume":27651,"rsi_14":70.19,"sma_20":9879.85,"sma_60":9991.55},{"date":"2026-04-13","open":10028,"high":10033,"low":9979,"close":10013,"volume":12539,"rsi_14":67.94,"sma_20":9882.35,"sma_60":9988.8},{"date":"2026-04-14","open":10013,"high":10153,"low":9949,"close":10133,"volume":29832,"rsi_14":68.12,"sma_20":9891.1,"sma_60":9988.13},{"date":"2026-04-15","open":10178,"high":10208,"low":10178,"close":10193,"volume":52634,"rsi_14":72.8,"sma_20":9901.35,"sma_60":9989.72},{"date":"2026-04-16","open":10263,"high":10302,"low":10238,"close":10292,"volume":17584,"rsi_14":77.76,"sma_20":9922.05,"sma_60":9991.72},{"date":"2026-04-17","open":10357,"high":10357,"low":10327,"close":10332,"volume":11975,"rsi_14":93.1,"sma_20":9944.5,"sma_60":9996.05},{"date":"2026-04-20","open":10327,"high":10367,"low":10307,"close":10352,"volume":17003,"rsi_14":91.99,"sma_20":9978.45,"sma_60":10000.72},{"date":"2026-04-21","open":10372,"high":10407,"low":10352,"close":10367,"volume":10397,"rsi_14":90.9,"sma_20":10012.15,"sma_60":10006.63},{"date":"2026-04-22","open":10372,"high":10392,"low":10337,"close":10342,"volume":19451,"rsi_14":92.3,"sma_20":10038.85,"sma_60":10011.22},{"date":"2026-04-23","open":10377,"high":10402,"low":10357,"close":10382,"volume":16882,"rsi_14":92.11,"sma_20":10069.3,"sma_60":10015.3},{"date":"2026-04-24","open":10402,"high":10427,"low":10372,"close":10407,"volume":13471,"rsi_14":92.13,"sma_20":10102.5,"sma_60":10023.05},{"date":"2026-04-27","open":10427,"high":10427,"low":10367,"close":10387,"volume":20510,"rsi_14":90.0,"sma_20":10142.7,"sma_60":10028.38},{"date":"2026-04-28","open":10442,"high":10477,"low":10397,"close":10397,"volume":18305,"rsi_14":88.39,"sma_20":10176.4,"sma_60":10034.8},{"date":"2026-04-29","open":10405,"high":10410,"low":10365,"close":10410,"volume":12845,"rsi_14":86.09,"sma_20":10204.1,"sma_60":10040.22},{"date":"2026-04-30","open":10455,"high":10455,"low":10335,"close":10335,"volume":15540,"rsi_14":73.5,"sma_20":10229.8,"sma_60":10045.72},{"date":"2026-05-04","open":10435,"high":10460,"low":10425,"close":10435,"volume":23935,"rsi_14":79.7,"sma_20":10257.75,"sma_60":10054.38},{"date":"2026-05-06","open":10450,"high":10470,"low":10360,"close":10380,"volume":35255,"rsi_14":68.33,"sma_20":10281.75,"sma_60":10059.55},{"date":"2026-05-07","open":10435,"high":10500,"low":10425,"close":10495,"volume":28477,"rsi_14":70.99,"sma_20":10311.75,"sma_60":10067.05},{"date":"2026-05-08","open":10500,"high":10620,"low":10500,"close":10620,"volume":13069,"rsi_14":72.06,"sma_20":10343.0,"sma_60":10075.88},{"date":"2026-05-11","open":10620,"high":10690,"low":10620,"close":10670,"volume":19624,"rsi_14":72.46,"sma_20":10376.75,"sma_60":10087.8},{"date":"2026-05-12","open":10670,"high":10850,"low":10670,"close":10835,"volume":16776,"rsi_14":77.25,"sma_20":10415.5,"sma_60":10099.22},{"date":"2026-05-13","open":10845,"high":10940,"low":10845,"close":10880,"volume":15393,"rsi_14":78.03,"sma_20":10457.5,"sma_60":10111.63},{"date":"2026-05-14","open":10900,"high":10940,"low":10895,"close":10930,"volume":13463,"rsi_14":81.46,"sma_20":10496.0,"sma_60":10125.47},{"date":"2026-05-15","open":10969,"high":11049,"low":10964,"close":10989,"volume":41871,"rsi_14":81.87,"sma_20":10534.5,"sma_60":10141.3},{"date":"2026-05-18","open":10920,"high":10920,"low":10835,"close":10855,"volume":25337,"rsi_14":70.59,"sma_20":10561.25,"sma_60":10157.88},{"date":"2026-05-19","open":10855,"high":10940,"low":10855,"close":10920,"volume":11040,"rsi_14":73.71,"sma_20":10589.25,"sma_60":10173.47},{"date":"2026-05-20","open":10930,"high":10930,"low":10845,"close":10880,"volume":8354,"rsi_14":70.78,"sma_20":10614.25,"sma_60":10188.8},{"date":"2026-05-21","open":10880,"high":10970,"low":10875,"close":10955,"volume":9280,"rsi_14":73.59,"sma_20":10642.25,"sma_60":10206.13},{"date":"2026-05-22","open":10984,"high":11119,"low":10984,"close":11114,"volume":11198,"rsi_14":81.45,"sma_20":10679.5,"sma_60":10225.55},{"date":"2026-05-26","open":11149,"high":11189,"low":11099,"close":11109,"volume":20550,"rsi_14":79.48,"sma_20":10714.5,"sma_60":10245.47},{"date":"2026-05-27","open":11134,"high":11134,"low":11039,"close":11044,"volume":15362,"rsi_14":78.79,"sma_20":10745.0,"sma_60":10264.13},{"date":"2026-05-28","open":11109,"high":11109,"low":11039,"close":11049,"volume":9262,"rsi_14":76.56,"sma_20":10776.75,"sma_60":10282.8},{"date":"2026-05-29","open":11049,"high":11149,"low":11049,"close":11144,"volume":14315,"rsi_14":75.86,"sma_20":10812.75,"sma_60":10301.13},{"date":"2026-06-01","open":11184,"high":11309,"low":11174,"close":11189,"volume":28622,"rsi_14":75.74,"sma_20":10851.75,"sma_60":10320.63},{"date":"2026-06-02","open":11189,"high":11254,"low":11174,"close":11244,"volume":11401,"rsi_14":72.78,"sma_20":10897.25,"sma_60":10340.38},{"date":"2026-06-04","open":11294,"high":11294,"low":11224,"close":11254,"volume":12116,"rsi_14":71.68,"sma_20":10938.25,"sma_60":10359.97},{"date":"2026-06-05","open":11324,"high":11429,"low":11324,"close":11384,"volume":12745,"rsi_14":74.07,"sma_20":10988.5,"sma_60":10383.87},{"date":"2026-06-08","open":11194,"high":11249,"low":11089,"close":11119,"volume":16962,"rsi_14":55.65,"sma_20":11019.75,"sma_60":10402.45},{"date":"2026-06-09","open":11094,"high":11094,"low":10954,"close":10969,"volume":11905,"rsi_14":54.94,"sma_20":11037.25,"sma_60":10418.78,"sma_120":10217.02},{"date":"2026-06-10","open":10970,"high":10990,"low":10879,"close":10960,"volume":12576,"rsi_14":51.8,"sma_20":11051.75,"sma_60":10435.2,"sma_120":10225.44},{"date":"2026-06-11","open":10750,"high":10885,"low":10750,"close":10885,"volume":20860,"rsi_14":50.22,"sma_20":11054.25,"sma_60":10449.87,"sma_120":10233.4},{"date":"2026-06-12","open":10939,"high":11040,"low":10939,"close":10964,"volume":11019,"rsi_14":50.43,"sma_20":11058.5,"sma_60":10466.12,"sma_120":10242.02},{"date":"2026-06-15","open":11039,"high":11079,"low":10986,"close":11059,"volume":11176,"rsi_14":47.47,"sma_20":11065.0,"sma_60":10484.03,"sma_120":10250.32},{"date":"2026-06-16","open":11134,"high":11139,"low":11069,"close":11094,"volume":10576,"rsi_14":49.33,"sma_20":11070.25,"sma_60":10502.03,"sma_120":10259.52},{"date":"2026-06-17","open":11114,"high":11144,"low":11089,"close":11109,"volume":11240,"rsi_14":53.05,"sma_20":11083.0,"sma_60":10522.1,"sma_120":10269.48},{"date":"2026-06-18","open":11079,"high":11149,"low":11079,"close":11104,"volume":14062,"rsi_14":52.58,"sma_20":11092.25,"sma_60":10542.0,"sma_120":10279.02},{"date":"2026-06-19","open":11159,"high":11224,"low":11104,"close":11114,"volume":17025,"rsi_14":48.47,"sma_20":11104.0,"sma_60":10565.57,"sma_120":10289.52},{"date":"2026-06-22","open":11114,"high":11239,"low":11114,"close":11214,"volume":12103,"rsi_14":51.21,"sma_20":11117.0,"sma_60":10590.47,"sma_120":10300.4},{"date":"2026-06-23","open":11214,"high":11214,"low":11069,"close":11094,"volume":11474,"rsi_14":43.18,"sma_20":11116.0,"sma_60":10611.45,"sma_120":10309.27},{"date":"2026-06-24","open":11059,"high":11089,"low":10999,"close":11054,"volume":18474,"rsi_14":41.15,"sma_20":11113.25,"sma_60":10632.35,"sma_120":10317.07},{"date":"2026-06-25","open":11149,"high":11149,"low":11054,"close":11089,"volume":6942,"rsi_14":35.75,"sma_20":11115.5,"sma_60":10654.33,"sma_120":10326.36},{"date":"2026-06-26","open":11280,"high":11280,"low":10905,"close":10940,"volume":9432,"rsi_14":40.22,"sma_20":11110.0,"sma_60":10676.48,"sma_120":10334.57},{"date":"2026-06-29","open":11009,"high":11099,"low":10999,"close":11084,"volume":21011,"rsi_14":56.28,"sma_20":11107.0,"sma_60":10698.72,"sma_120":10344.48},{"date":"2026-06-30","open":11134,"high":11199,"low":11134,"close":11189,"volume":6479,"rsi_14":61.39,"sma_20":11107.0,"sma_60":10720.95,"sma_120":10355.98},{"date":"2026-07-01","open":11294,"high":11341,"low":11219,"close":11279,"volume":14472,"rsi_14":69.27,"sma_20":11108.75,"sma_60":10745.27,"sma_120":10368.19},{"date":"2026-07-02","open":11274,"high":11339,"low":11264,"close":11279,"volume":7766,"rsi_14":66.67,"sma_20":11110.0,"sma_60":10768.67,"sma_120":10380.36},{"date":"2026-07-03","open":11299,"high":11299,"low":11199,"close":11199,"volume":10189,"rsi_14":57.53,"sma_20":11100.75,"sma_60":10790.33,"sma_120":10391.23},{"date":"2026-07-06","open":11254,"high":11254,"low":11154,"close":11199,"volume":4848,"rsi_14":55.87,"sma_20":11104.75,"sma_60":10812.08,"sma_120":10401.57},{"date":"2026-07-07","open":11194,"high":11254,"low":11109,"close":11189,"volume":7688,"rsi_14":54.49,"sma_20":11115.75,"sma_60":10832.0,"sma_120":10412.15},{"date":"2026-07-08","open":11120,"high":11120,"low":10955,"close":10955,"volume":7864,"rsi_14":43.3,"sma_20":11115.5,"sma_60":10848.0,"sma_120":10420.19},{"date":"2026-07-09","open":10954,"high":10989,"low":10899,"close":10989,"volume":11242,"rsi_14":44.54,"sma_20":11120.75,"sma_60":10863.5,"sma_120":10427.52},{"date":"2026-07-10","open":11094,"high":11114,"low":10989,"close":10999,"volume":6399,"rsi_14":39.81,"sma_20":11122.5,"sma_60":10879.5,"sma_120":10434.15},{"date":"2026-07-13","open":11009,"high":11079,"low":10989,"close":11014,"volume":6247,"rsi_14":45.79,"sma_20":11120.25,"sma_60":10893.75,"sma_120":10440.94},{"date":"2026-07-14","open":10935,"high":10935,"low":10830,"close":10910,"volume":10832,"rsi_14":42.86,"sma_20":11111.0,"sma_60":10905.25,"sma_120":10447.48},{"date":"2026-07-15","open":10910,"high":10965,"low":10900,"close":10940,"volume":4781,"rsi_14":42.57,"sma_20":11102.5,"sma_60":10915.58,"sma_120":10453.65},{"date":"2026-07-16","open":10940,"high":10960,"low":10900,"close":10910,"volume":5635,"rsi_14":48.31,"sma_20":11092.75,"sma_60":10924.75,"sma_120":10460.4},{"date":"2026-07-20","open":10820,"high":10840,"low":10725,"close":10730,"volume":11553,"rsi_14":30.81,"sma_20":11073.5,"sma_60":10930.58,"sma_120":10465.65},{"date":"2026-07-21","open":10705,"high":10745,"low":10675,"close":10730,"volume":7423,"rsi_14":21.95,"sma_20":11049.25,"sma_60":10936.17,"sma_120":10471.4},{"date":"2026-07-22","open":10730,"high":10835,"low":10730,"close":10785,"volume":7886,"rsi_14":18.47,"sma_20":11033.75,"sma_60":10943.08,"sma_120":10477.15},{"date":"2026-07-23","open":10785,"high":10815,"low":10715,"close":10720,"volume":3976,"rsi_14":17.06,"sma_20":11017.0,"sma_60":10948.25,"sma_120":10481.77},{"date":"2026-07-24","open":10640,"high":10675,"low":10540,"close":10540,"volume":6433,"rsi_14":15.26,"sma_20":10989.5,"sma_60":10950.0,"sma_120":10486.52},{"date":"2026-07-27","open":10640,"high":10690,"low":10600,"close":10690,"volume":10920,"rsi_14":26.82,"sma_20":10977.0,"sma_60":10954.58,"sma_120":10491.48},{"date":"2026-07-28","open":10630,"high":10635,"low":10520,"close":10535,"volume":5875,"rsi_14":23.69,"sma_20":10949.5,"sma_60":10956.42,"sma_120":10495.61},{"date":"2026-07-29","open":10549,"high":10599,"low":10370,"close":10440,"volume":16005,"rsi_14":26.46,"sma_20":10911.5,"sma_60":10956.75,"sma_120":10498.48},{"date":"2026-07-30","open":10355,"high":10395,"low":10270,"close":10280,"volume":12268,"rsi_14":20.97,"sma_20":10861.0,"sma_60":10955.67,"sma_120":10500.69},{"date":"2026-07-31","open":10315,"high":10475,"low":10315,"close":10365,"volume":8399,"rsi_14":25.48,"sma_20":10814.75,"sma_60":10954.33,"sma_120":10504.36},{"date":"2026-08-03","open":10490,"high":10490,"low":10415,"close":10455,"volume":4764,"rsi_14":29.5,"sma_20":10777.0,"sma_60":10955.42,"sma_120":10507.48},{"date":"2026-08-04","open":10615,"high":10615,"low":10495,"close":10580,"volume":3515,"rsi_14":37.94,"sma_20":10745.5,"sma_60":10956.67,"sma_120":10511.86},{"date":"2026-08-05","open":10785,"high":10785,"low":10700,"close":10725,"volume":11228,"rsi_14":42.62,"sma_20":10721.75,"sma_60":10958.25,"sma_120":10517.07},{"date":"2026-08-06","open":10785,"high":10865,"low":10650,"close":10710,"volume":51159,"rsi_14":43.05,"sma_20":10709.0,"sma_60":10958.75,"sma_120":10523.27},{"date":"2026-08-07","open":10600,"high":10730,"low":10600,"close":10675,"volume":6485,"rsi_14":48.01,"sma_20":10686.15,"sma_60":10946.38,"sma_120":10522.62},{"date":"2026-08-10","open":10695,"high":10735,"low":10660,"close":10735,"volume":8699,"rsi_14":50.21,"sma_20":10672.95,"sma_60":10943.98,"sma_120":10527.53},{"date":"2026-08-11","open":10735,"high":10775,"low":10735,"close":10745,"volume":4698,"rsi_14":48.58,"sma_20":10659.5,"sma_60":10940.92,"sma_120":10532.83},{"date":"2026-08-12","open":10875,"high":10875,"low":10650,"close":10680,"volume":20473,"rsi_14":48.58,"sma_20":10648.05,"sma_60":10935.77,"sma_120":10538.08},{"date":"2026-08-13","open":10760,"high":10760,"low":10715,"close":10735,"volume":5587,"rsi_14":57.88,"sma_20":10637.85,"sma_60":10933.78,"sma_120":10545.28},{"date":"2026-08-14","open":10755,"high":10800,"low":10750,"close":10780,"volume":6052,"rsi_14":53.99,"sma_20":10631.4,"sma_60":10931.47,"sma_120":10551.83},{"date":"2026-08-18","open":10750,"high":10750,"low":10650,"close":10655,"volume":9272,"rsi_14":55.46,"sma_20":10627.7,"sma_60":10927.73,"sma_120":10557.53},{"date":"2026-08-19","open":10645,"high":10645,"low":10465,"close":10520,"volume":6715,"rsi_14":53.48,"sma_20":10617.25,"sma_60":10920.5,"sma_120":10562.49},{"date":"2026-08-20","open":10550,"high":10585,"low":10520,"close":10575,"volume":2654,"rsi_14":64.11,"sma_20":10606.8,"sma_60":10911.52,"sma_120":10567.62},{"date":"2026-08-21","open":10465,"high":10465,"low":10365,"close":10400,"volume":8759,"rsi_14":51.54,"sma_20":10590.85,"sma_60":10899.7,"sma_120":10571.58},{"date":"2026-08-24","open":10435,"high":10490,"low":10410,"close":10410,"volume":8481,"rsi_14":47.87,"sma_20":10584.4,"sma_60":10889.13,"sma_120":10575.53},{"date":"2026-08-25","open":10430,"high":10480,"low":10410,"close":10480,"volume":5779,"rsi_14":45.0,"sma_20":10573.95,"sma_60":10879.65,"sma_120":10580.03},{"date":"2026-08-26","open":10730,"high":10730,"low":10400,"close":10480,"volume":6878,"rsi_14":35.67,"sma_20":10571.25,"sma_60":10868.58,"sma_120":10583.58},{"date":"2026-08-27","open":10480,"high":10540,"low":10425,"close":10475,"volume":4802,"rsi_14":36.09,"sma_20":10573.0,"sma_60":10856.68,"sma_120":10587.28},{"date":"2026-08-28","open":10480,"high":10510,"low":10440,"close":10450,"volume":5009,"rsi_14":36.53,"sma_20":10581.5,"sma_60":10843.45,"sma_120":10590.45},{"date":"2026-08-31","open":10415,"high":10435,"low":10320,"close":10355,"volume":6182,"rsi_14":28.16,"sma_20":10581.0,"sma_60":10828.47,"sma_120":10592.66},{"date":"2026-09-01","open":10350,"high":10365,"low":10300,"close":10310,"volume":6778,"rsi_14":25.97,"sma_20":10573.75,"sma_60":10810.57,"sma_120":10595.57},{"date":"2026-09-02","open":10225,"high":10285,"low":10185,"close":10190,"volume":12586,"rsi_14":24.48,"sma_20":10554.25,"sma_60":10795.08,"sma_120":10597.02},{"date":"2026-09-03","open":10195,"high":10240,"low":10165,"close":10185,"volume":2280,"rsi_14":19.78,"sma_20":10527.25,"sma_60":10782.02,"sma_120":10598.57},{"date":"2026-09-04","open":10360,"high":10360,"low":10095,"close":10240,"volume":2826,"rsi_14":20.65,"sma_20":10503.75,"sma_60":10770.03,"sma_120":10600.69},{"date":"2026-09-07","open":10495,"high":10505,"low":10080,"close":10130,"volume":5395,"rsi_14":20.99,"sma_20":10476.5,"sma_60":10757.47,"sma_120":10601.65},{"date":"2026-09-08","open":10180,"high":10185,"low":10065,"close":10120,"volume":4468,"rsi_14":24.36,"sma_20":10445.75,"sma_60":10743.4,"sma_120":10602.65},{"date":"2026-09-09","open":10120,"high":10120,"low":10015,"close":10080,"volume":9892,"rsi_14":17.65,"sma_20":10412.5,"sma_60":10727.08,"sma_120":10603.36},{"date":"2026-09-10","open":10000,"high":10080,"low":9995,"close":10020,"volume":3906,"rsi_14":20.77,"sma_20":10379.5,"sma_60":10709.18,"sma_120":10603.32},{"date":"2026-09-11","open":10060,"high":10060,"low":9985,"close":10040,"volume":14506,"rsi_14":21.97,"sma_20":10344.75,"sma_60":10691.37,"sma_120":10604.35},{"date":"2026-09-14","open":10030,"high":10080,"low":10005,"close":10045,"volume":9241,"rsi_14":13.45,"sma_20":10308.0,"sma_60":10673.72,"sma_120":10605.38},{"date":"2026-09-15","open":10045,"high":10110,"low":10030,"close":10105,"volume":9431,"rsi_14":21.37,"sma_20":10280.5,"sma_60":10656.9,"sma_120":10608.67},{"date":"2026-09-16","open":10170,"high":10170,"low":10145,"close":10155,"volume":2340,"rsi_14":27.14,"sma_20":10262.25,"sma_60":10639.25,"sma_120":10612.2},{"date":"2026-09-17","open":10225,"high":10255,"low":10170,"close":10255,"volume":5236,"rsi_14":37.42,"sma_20":10246.25,"sma_60":10625.27,"sma_120":10615.61},{"date":"2026-09-18","open":10280,"high":10355,"low":10280,"close":10340,"volume":5888,"rsi_14":49.02,"sma_20":10243.25,"sma_60":10613.37,"sma_120":10620.02},{"date":"2026-09-21","open":10420,"high":10445,"low":10395,"close":10415,"volume":7397,"rsi_14":56.6,"sma_20":10243.5,"sma_60":10602.13,"sma_120":10625.3},{"date":"2026-09-22","open":10475,"high":10475,"low":10300,"close":10350,"volume":3404,"rsi_14":60.81,"sma_20":10237.0,"sma_60":10592.32,"sma_120":10631.38},{"date":"2026-09-23","open":10295,"high":10295,"low":10235,"close":10270,"volume":5344,"rsi_14":55.21,"sma_20":10226.5,"sma_60":10578.75,"sma_120":10635.62},{"date":"2026-09-28","open":10270,"high":10280,"low":10170,"close":10225,"volume":8432,"rsi_14":49.07,"sma_20":10214.0,"sma_60":10562.68,"sma_120":10638.61},{"date":"2026-09-29","open":10135,"high":10210,"low":10135,"close":10170,"volume":2951,"rsi_14":52.67,"sma_20":10200.0,"sma_60":10544.2,"sma_120":10641.43},{"date":"2026-09-30","open":10485,"high":10485,"low":10150,"close":10165,"volume":2159,"rsi_14":53.02,"sma_20":10190.5,"sma_60":10525.63,"sma_120":10643.76},{"date":"2026-10-01","open":10205,"high":10205,"low":10120,"close":10190,"volume":14141,"rsi_14":57.53,"sma_20":10184.5,"sma_60":10508.82,"sma_120":10646.09},{"date":"2026-10-02","open":10205,"high":10210,"low":10080,"close":10080,"volume":3631,"rsi_14":53.85,"sma_20":10179.0,"sma_60":10490.17,"sma_120":10647.55},{"date":"2026-10-06","open":10195,"high":10205,"low":10105,"close":10160,"volume":6274,"rsi_14":57.14,"sma_20":10177.75,"sma_60":10473.02,"sma_120":10648.84},{"date":"2026-10-07","open":10175,"high":10240,"low":10160,"close":10167,"volume":3329,"rsi_14":57.24,"sma_20":10174.1,"sma_60":10459.9,"sma_120":10650.19},{"date":"2026-10-08","open":10190,"high":10190,"low":10090,"close":10135,"volume":13834,"rsi_14":51.84,"sma_20":10174.35,"sma_60":10445.67,"sma_120":10650.73},{"date":"2026-10-12","open":10200,"high":10200,"low":10150,"close":10175,"volume":8927,"rsi_14":51.24,"sma_20":10177.1,"sma_60":10431.93,"sma_120":10651.77},{"date":"2026-10-13","open":10175,"high":10195,"low":10090,"close":10190,"volume":8515,"rsi_14":45.48,"sma_20":10182.6,"sma_60":10418.2,"sma_120":10651.94},{"date":"2026-10-14","open":10190,"high":10215,"low":10130,"close":10180,"volume":2214,"rsi_14":37.58,"sma_20":10190.6,"sma_60":10406.05,"sma_120":10651.52},{"date":"2026-10-15","open":10070,"high":10140,"low":10025,"close":10110,"volume":6273,"rsi_14":26.13,"sma_20":10194.1,"sma_60":10392.23,"sma_120":10649.69},{"date":"2026-10-16","open":10055,"high":10190,"low":10055,"close":10085,"volume":17459,"rsi_14":27.88,"sma_20":10196.1,"sma_60":10378.5,"sma_120":10647.32},{"date":"2026-10-19","open":10045,"high":10060,"low":9980,"close":10010,"volume":4494,"rsi_14":28.11,"sma_20":10191.35,"sma_60":10366.52,"sma_120":10644.15},{"date":"2026-10-20","open":10000,"high":10005,"low":9900,"close":9915,"volume":11820,"rsi_14":25.93,"sma_20":10179.35,"sma_60":10352.95,"sma_120":10640.07},{"date":"2026-10-21","open":9925,"high":10000,"low":9925,"close":9970,"volume":6018,"rsi_14":34.47,"sma_20":10165.1,"sma_60":10339.38,"sma_120":10636.65},{"date":"2026-10-22","open":9975,"high":10005,"low":9875,"close":9890,"volume":6272,"rsi_14":30.88,"sma_20":10142.6,"sma_60":10325.57,"sma_120":10632.23},{"date":"2026-10-23","open":9895,"high":9895,"low":9810,"close":9850,"volume":7446}],"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&GOLD","phase":"above-fold","symbol_resolved":true}