{"status":"ok","report":{"price_analysis":{"current":11060.0,"change_1d":-2.4,"change_7d":-5.1,"change_30d":-10.3,"high_30d":12604.0,"low_30d":10945.0,"position_in_range":7.0,"support":11110.9,"resistance":12438.1},"summary":"KODEX 주주환원고배당주(0153K0)은(는) Akros 주주환원 고배당 지수 (Price Return)를 추종하는 ETF입니다, 순자산 1,665억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-220.88)가 시그널선(-160.05)을 하회합니다(데드크로스). 현재가가 SMA20(11765)과 SMA60(12007) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11137~12393 (현재 위치 -6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":24.25249169435216,"macd":-220.8843622849563,"macd_signal":-160.05152594465102,"sma_20":11764.75,"sma_60":12006.616666666667,"bb_upper":12392.678937062148,"bb_lower":11136.821062937852,"atr_14":244.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8282.00, 기관 순매수 9213.00. 30일 누적: 외국인 -3.85만, 기관 7.99만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-8282.0,"institutional_flow":9213.0,"data":[{"date":"2026-10-23","foreign_net":-33491.0,"institution_net":21381.0,"retail_net":12110.0},{"date":"2026-10-22","foreign_net":2803.0,"institution_net":1247.0,"retail_net":-4050.0},{"date":"2026-10-21","foreign_net":7212.0,"institution_net":-12418.0,"retail_net":5206.0},{"date":"2026-10-20","foreign_net":2819.0,"institution_net":-4174.0,"retail_net":1355.0},{"date":"2026-10-19","foreign_net":12375.0,"institution_net":3177.0,"retail_net":-15552.0},{"date":"2026-10-16","foreign_net":-2445.0,"institution_net":2650.0,"retail_net":-205.0},{"date":"2026-10-15","foreign_net":20570.0,"institution_net":1331.0,"retail_net":-21901.0},{"date":"2026-10-14","foreign_net":-15453.0,"institution_net":-9464.0,"retail_net":24917.0},{"date":"2026-10-13","foreign_net":12982.0,"institution_net":53220.0,"retail_net":-66202.0},{"date":"2026-10-12","foreign_net":-12874.0,"institution_net":7889.0,"retail_net":4985.0},{"date":"2026-10-08","foreign_net":-8297.0,"institution_net":-9625.0,"retail_net":17922.0},{"date":"2026-10-07","foreign_net":5472.0,"institution_net":-1099.0,"retail_net":-4373.0},{"date":"2026-10-06","foreign_net":-10123.0,"institution_net":-4713.0,"retail_net":14836.0},{"date":"2026-10-02","foreign_net":296.0,"institution_net":3131.0,"retail_net":-3427.0},{"date":"2026-10-01","foreign_net":-8092.0,"institution_net":-29857.0,"retail_net":37949.0},{"date":"2026-09-30","foreign_net":-23681.0,"institution_net":-12031.0,"retail_net":35712.0},{"date":"2026-09-29","foreign_net":8555.0,"institution_net":-2501.0,"retail_net":-6054.0},{"date":"2026-09-28","foreign_net":7647.0,"institution_net":13018.0,"retail_net":-20665.0},{"date":"2026-09-23","foreign_net":-1029.0,"institution_net":-3198.0,"retail_net":4227.0},{"date":"2026-09-22","foreign_net":-3793.0,"institution_net":-13771.0,"retail_net":17564.0},{"date":"2026-09-21","foreign_net":17466.0,"institution_net":7535.0,"retail_net":-25001.0},{"date":"2026-09-18","foreign_net":-15684.0,"institution_net":-4319.0,"retail_net":20003.0},{"date":"2026-09-17","foreign_net":10409.0,"institution_net":2201.0,"retail_net":-12610.0},{"date":"2026-09-16","foreign_net":-15031.0,"institution_net":6365.0,"retail_net":8666.0},{"date":"2026-09-15","foreign_net":-21606.0,"institution_net":9247.0,"retail_net":12359.0},{"date":"2026-09-14","foreign_net":37870.0,"institution_net":7639.0,"retail_net":-45509.0},{"date":"2026-09-11","foreign_net":22600.0,"institution_net":36010.0,"retail_net":-58610.0},{"date":"2026-09-10","foreign_net":-7030.0,"institution_net":-1024.0,"retail_net":8054.0},{"date":"2026-09-09","foreign_net":-19486.0,"institution_net":1066.0,"retail_net":18420.0},{"date":"2026-09-08","foreign_net":-9426.0,"institution_net":11015.0,"retail_net":-1589.0}],"periods":{"d1":{"foreign_net":-33491.0,"institution_net":21381.0,"retail_net":12110.0},"d3":{"foreign_net":-23476.0,"institution_net":10210.0,"retail_net":13266.0},"d7":{"foreign_net":9843.0,"institution_net":13194.0,"retail_net":-23037.0},"d14":{"foreign_net":-18154.0,"institution_net":52533.0,"retail_net":-34379.0},"d30":{"foreign_net":-38465.0,"institution_net":79928.0,"retail_net":-41463.0}}},"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":29,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.3,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"unit":"%","percentile":34,"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":["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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6118,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.61,"summary":"배당수익률 1.61%","metrics":[{"name":"배당수익률","value":1.61,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:33.413692+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Akros 주주환원 고배당 지수 (Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.33,"aum":166500000000.0,"aum_display":"1,665억","dividend_yield":null,"tracking_error":2.07,"holdings":[{"ticker":"081660","name":"미스토홀딩스","weight":9.32},{"ticker":"086790","name":"하나금융지주","weight":7.99},{"ticker":"055550","name":"신한지주","weight":7.85},{"ticker":"105560","name":"KB금융","weight":7.8},{"ticker":"316140","name":"우리금융지주","weight":7.75},{"ticker":"033780","name":"KT&G","weight":7.68},{"ticker":"175330","name":"JB금융지주","weight":6.39},{"ticker":"030200","name":"KT","weight":5.66},{"ticker":"030000","name":"제일기획","weight":4.49},{"ticker":"138930","name":"BNK금융지주","weight":4.47}],"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":11060.0,"change_pct":-2.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2026-01-20","close":10215.1104},{"date":"2026-01-21","close":10166.0928},{"date":"2026-01-22","close":10147.1084},{"date":"2026-01-23","close":10308.252},{"date":"2026-01-26","close":10220.3555},{"date":"2026-01-27","close":10352.2002},{"date":"2026-01-28","close":10415.6797},{"date":"2026-01-29","close":10615.8896},{"date":"2026-01-30","close":10621.9502},{"date":"2026-02-02","close":10293.5371},{"date":"2026-02-03","close":10705.2793},{"date":"2026-02-04","close":11009.1836},{"date":"2026-02-05","close":10940.5605},{"date":"2026-02-06","close":10822.9189},{"date":"2026-02-09","close":11249.3662},{"date":"2026-02-10","close":11465.04},{"date":"2026-02-11","close":11719.9268},{"date":"2026-02-12","close":12004.2246},{"date":"2026-02-13","close":12156.1777},{"date":"2026-02-19","close":12572.8203},{"date":"2026-02-20","close":12871.8232},{"date":"2026-02-23","close":12768.8867},{"date":"2026-02-24","close":12577.7217},{"date":"2026-02-25","close":12832.6094},{"date":"2026-02-26","close":12734.5752},{"date":"2026-02-27","close":12420.8691},{"date":"2026-03-03","close":11876.7812},{"date":"2026-03-04","close":10597.4424},{"date":"2026-03-05","close":11298.3818},{"date":"2026-03-06","close":11283.6777},{"date":"2026-03-09","close":10881.7393},{"date":"2026-03-10","close":11131.7256},{"date":"2026-03-11","close":11469.9414},{"date":"2026-03-12","close":11447.332},{"date":"2026-03-13","close":11255.6416},{"date":"2026-03-16","close":11176.999},{"date":"2026-03-17","close":11309.709},{"date":"2026-03-18","close":11648.8516},{"date":"2026-03-19","close":11398.1816},{"date":"2026-03-20","close":11560.3789},{"date":"2026-03-23","close":10875.1377},{"date":"2026-03-24","close":11134.6533},{"date":"2026-03-25","close":11340.3057},{"date":"2026-03-26","close":11159.1348},{"date":"2026-03-27","close":11242.375},{"date":"2026-03-30","close":10987.7568},{"date":"2026-03-31","close":10757.6221},{"date":"2026-04-01","close":11286.4453},{"date":"2026-04-02","close":10943.6904},{"date":"2026-04-03","close":11101.2578},{"date":"2026-04-06","close":11061.2061},{"date":"2026-04-07","close":10992.6543},{"date":"2026-04-08","close":11448.0293},{"date":"2026-04-09","close":11271.7549},{"date":"2026-04-10","close":11492.0986},{"date":"2026-04-13","close":11438.2363},{"date":"2026-04-14","close":11701.4316},{"date":"2026-04-15","close":11824.1904},{"date":"2026-04-16","close":11922.3994},{"date":"2026-04-17","close":11912.5781},{"date":"2026-04-20","close":11932.2197},{"date":"2026-04-21","close":11868.3857},{"date":"2026-04-22","close":11814.3701},{"date":"2026-04-23","close":11838.9229},{"date":"2026-04-24","close":11814.3701},{"date":"2026-04-27","close":11765.2686},{"date":"2026-04-28","close":11863.4736},{"date":"2026-04-29","close":11838.9229},{"date":"2026-04-30","close":11657.2383},{"date":"2026-05-04","close":11976.4131},{"date":"2026-05-06","close":12177.7383},{"date":"2026-05-07","close":12163.0078},{"date":"2026-05-08","close":12054.9795},{"date":"2026-05-11","close":12040.248},{"date":"2026-05-12","close":11814.3711},{"date":"2026-05-13","close":11794.7295},{"date":"2026-05-14","close":12144.5312},{"date":"2026-05-15","close":11834.1436},{"date":"2026-05-18","close":11784.875},{"date":"2026-05-19","close":11528.6836},{"date":"2026-05-20","close":11336.5371},{"date":"2026-05-21","close":11937.6064},{"date":"2026-05-22","close":12203.6523},{"date":"2026-05-26","close":12021.3623},{"date":"2026-05-27","close":11903.1172},{"date":"2026-05-28","close":11730.6807},{"date":"2026-05-29","close":11824.29},{"date":"2026-06-01","close":12055.8486},{"date":"2026-06-02","close":12400.7236},{"date":"2026-06-04","close":12415.5029},{"date":"2026-06-05","close":12203.6514},{"date":"2026-06-08","close":11405.5137},{"date":"2026-06-09","close":11912.9707},{"date":"2026-06-10","close":11602.584},{"date":"2026-06-11","close":11725.7549},{"date":"2026-06-12","close":12073.8281},{"date":"2026-06-15","close":12474.3125},{"date":"2026-06-16","close":12558.3643},{"date":"2026-06-17","close":12157.8799},{"date":"2026-06-18","close":11905.7246},{"date":"2026-06-19","close":11782.1182},{"date":"2026-06-22","close":11391.5234},{"date":"2026-06-23","close":11208.5879},{"date":"2026-06-24","close":11065.2031},{"date":"2026-06-25","close":11070.1484},{"date":"2026-06-26","close":10778.4385},{"date":"2026-06-29","close":11342.0811},{"date":"2026-06-30","close":11327.248},{"date":"2026-07-01","close":11391.5234},{"date":"2026-07-02","close":11762.3418},{"date":"2026-07-03","close":12014.4971},{"date":"2026-07-06","close":12004.6094},{"date":"2026-07-07","close":12241.9326},{"date":"2026-07-08","close":12113.3828},{"date":"2026-07-09","close":11915.6123},{"date":"2026-07-10","close":12147.9922},{"date":"2026-07-13","close":12078.7725},{"date":"2026-07-14","close":12028.1592},{"date":"2026-07-15","close":12206.7949},{"date":"2026-07-16","close":12226.6436},{"date":"2026-07-20","close":12018.2354},{"date":"2026-07-21","close":12043.0459},{"date":"2026-07-22","close":11963.6514},{"date":"2026-07-23","close":12112.5146},{"date":"2026-07-24","close":12132.3633},{"date":"2026-07-27","close":12266.3408},{"date":"2026-07-28","close":11869.3711},{"date":"2026-07-29","close":11531.9482},{"date":"2026-07-30","close":11824.7129},{"date":"2026-07-31","close":11894.1826},{"date":"2026-08-03","close":11760.2051},{"date":"2026-08-04","close":11889.2207},{"date":"2026-08-05","close":11933.8789},{"date":"2026-08-06","close":12206.7949},{"date":"2026-08-07","close":12405.2793},{"date":"2026-08-10","close":12221.6816},{"date":"2026-08-11","close":12132.3633},{"date":"2026-08-12","close":12003.3486},{"date":"2026-08-13","close":12054.1562},{"date":"2026-08-14","close":12193.625},{"date":"2026-08-18","close":12103.9668},{"date":"2026-08-19","close":11929.6299},{"date":"2026-08-20","close":11710.4629},{"date":"2026-08-21","close":11815.0654},{"date":"2026-08-24","close":11874.8379},{"date":"2026-08-25","close":12024.2695},{"date":"2026-08-26","close":12064.1182},{"date":"2026-08-27","close":12054.1562},{"date":"2026-08-28","close":12203.5879},{"date":"2026-08-31","close":12218.5303},{"date":"2026-09-01","close":12353.0195},{"date":"2026-09-02","close":12218.5303},{"date":"2026-09-03","close":12472.5645},{"date":"2026-09-04","close":12323.1328},{"date":"2026-09-07","close":12382.9053},{"date":"2026-09-08","close":12333.0947},{"date":"2026-09-09","close":12233.4736},{"date":"2026-09-10","close":12233.4736},{"date":"2026-09-11","close":12358.0},{"date":"2026-09-14","close":12467.0908},{"date":"2026-09-15","close":12272.8369},{"date":"2026-09-16","close":12272.8369},{"date":"2026-09-17","close":12292.7607},{"date":"2026-09-18","close":12153.2959},{"date":"2026-09-21","close":12208.0859},{"date":"2026-09-22","close":12133.373},{"date":"2026-09-23","close":12003.8701},{"date":"2026-09-28","close":12237.9707},{"date":"2026-09-29","close":12203.1045},{"date":"2026-09-30","close":11959.043},{"date":"2026-10-01","close":11789.6934},{"date":"2026-10-02","close":11919.1963},{"date":"2026-10-06","close":11874.3682},{"date":"2026-10-07","close":11909.2344},{"date":"2026-10-08","close":11739.8848},{"date":"2026-10-12","close":11690.0762},{"date":"2026-10-13","close":11710.0},{"date":"2026-10-14","close":11480.0},{"date":"2026-10-15","close":11485.0},{"date":"2026-10-16","close":11510.0},{"date":"2026-10-19","close":11660.0},{"date":"2026-10-20","close":11600.0},{"date":"2026-10-21","close":11450.0},{"date":"2026-10-22","close":11330.0},{"date":"2026-10-23","close":10975.0}],"chart_data":[{"date":"2026-01-20","open":10083,"high":10235,"low":10053,"close":10215,"volume":7495032},{"date":"2026-01-21","open":10117,"high":10181,"low":10034,"close":10166,"volume":3472109},{"date":"2026-01-22","open":10186,"high":10245,"low":10113,"close":10147,"volume":1915260},{"date":"2026-01-23","open":10172,"high":10308,"low":10147,"close":10308,"volume":1517784},{"date":"2026-01-26","open":10313,"high":10318,"low":10196,"close":10220,"volume":1633005},{"date":"2026-01-27","open":10220,"high":10357,"low":10162,"close":10352,"volume":877512},{"date":"2026-01-28","open":10416,"high":10489,"low":10367,"close":10416,"volume":1332160},{"date":"2026-01-29","open":10416,"high":10640,"low":10255,"close":10616,"volume":1078535},{"date":"2026-01-30","open":10656,"high":10725,"low":10568,"close":10622,"volume":1084731},{"date":"2026-02-02","open":10602,"high":10622,"low":10200,"close":10294,"volume":1584626},{"date":"2026-02-03","open":10480,"high":10710,"low":10450,"close":10705,"volume":965191},{"date":"2026-02-04","open":10735,"high":11009,"low":10681,"close":11009,"volume":1106013},{"date":"2026-02-05","open":10990,"high":11127,"low":10857,"close":10941,"volume":1608553},{"date":"2026-02-06","open":10744,"high":10843,"low":10495,"close":10823,"volume":1095999,"rsi_14":65.35},{"date":"2026-02-09","open":11073,"high":11372,"low":11073,"close":11249,"volume":1317632,"rsi_14":71.49},{"date":"2026-02-10","open":11406,"high":11565,"low":11357,"close":11465,"volume":1242506,"rsi_14":75.24},{"date":"2026-02-11","open":11558,"high":11720,"low":11519,"close":11720,"volume":1694408,"rsi_14":77.31},{"date":"2026-02-12","open":11887,"high":12004,"low":11749,"close":12004,"volume":1580017,"rsi_14":78.26},{"date":"2026-02-13","open":12112,"high":12330,"low":12014,"close":12156,"volume":2488484,"rsi_14":81.67},{"date":"2026-02-19","open":12534,"high":12588,"low":12387,"close":12573,"volume":4120943,"rsi_14":83.26,"sma_20":11130.75},{"date":"2026-02-20","open":12813,"high":13019,"low":12666,"close":12872,"volume":4585362,"rsi_14":84.38,"sma_20":11266.25},{"date":"2026-02-23","open":13284,"high":13347,"low":12700,"close":12769,"volume":4377668,"rsi_14":80.92,"sma_20":11399.0},{"date":"2026-02-24","open":12744,"high":12744,"low":12313,"close":12578,"volume":2604856,"rsi_14":77.37,"sma_20":11521.0},{"date":"2026-02-25","open":12632,"high":12970,"low":12607,"close":12833,"volume":2021663,"rsi_14":86.27,"sma_20":11647.75},{"date":"2026-02-26","open":12823,"high":12823,"low":12568,"close":12735,"volume":2395620,"rsi_14":81.85,"sma_20":11774.0},{"date":"2026-02-27","open":12646,"high":12651,"low":12352,"close":12421,"volume":2395714,"rsi_14":72.09,"sma_20":11877.5},{"date":"2026-03-03","open":11961,"high":12305,"low":11877,"close":11877,"volume":2598113,"rsi_14":62.73,"sma_20":11949.93},{"date":"2026-03-04","open":11471,"high":11517,"low":10469,"close":10597,"volume":3453295,"rsi_14":47.67,"sma_20":11946.96},{"date":"2026-03-05","open":11308,"high":11476,"low":11147,"close":11298,"volume":2011628,"rsi_14":50.48,"sma_20":11981.44},{"date":"2026-03-06","open":11060,"high":11284,"low":10960,"close":11284,"volume":853654,"rsi_14":48.14,"sma_20":12031.9},{"date":"2026-03-09","open":10636,"high":10882,"low":10503,"close":10882,"volume":1227083,"rsi_14":41.71,"sma_20":12040.96},{"date":"2026-03-10","open":11224,"high":11253,"low":10926,"close":11132,"volume":767204,"rsi_14":41.3,"sma_20":12047.21},{"date":"2026-03-11","open":11415,"high":11689,"low":11375,"close":11470,"volume":889254,"rsi_14":43.43,"sma_20":12074.32},{"date":"2026-03-12","open":11472,"high":11481,"low":11328,"close":11447,"volume":454053,"rsi_14":38.3,"sma_20":12106.16},{"date":"2026-03-13","open":11100,"high":11340,"low":11080,"close":11256,"volume":571712,"rsi_14":32.8,"sma_20":12106.35},{"date":"2026-03-16","open":11230,"high":11328,"low":11112,"close":11177,"volume":581528,"rsi_14":32.99,"sma_20":12091.64},{"date":"2026-03-17","open":11315,"high":11414,"low":11300,"close":11310,"volume":623079,"rsi_14":36.26,"sma_20":12070.62},{"date":"2026-03-18","open":11506,"high":11699,"low":11506,"close":11649,"volume":913963,"rsi_14":37.41,"sma_20":12052.42},{"date":"2026-03-19","open":11398,"high":11515,"low":11353,"close":11398,"volume":540429,"rsi_14":36.24,"sma_20":12013.73},{"date":"2026-03-20","open":11425,"high":11590,"low":11425,"close":11560,"volume":471791,"rsi_14":40.83,"sma_20":11961.95},{"date":"2026-03-23","open":11170,"high":11170,"low":10875,"close":10875,"volume":636870,"rsi_14":40.0,"sma_20":11862.13},{"date":"2026-03-24","open":11236,"high":11236,"low":10869,"close":11135,"volume":390450,"rsi_14":57.64,"sma_20":11780.92},{"date":"2026-03-25","open":11316,"high":11425,"low":11266,"close":11340,"volume":467435,"rsi_14":51.29,"sma_20":11719.96},{"date":"2026-03-26","open":11356,"high":11385,"low":11154,"close":11159,"volume":437820,"rsi_14":48.81,"sma_20":11636.71},{"date":"2026-03-27","open":10959,"high":11277,"low":10900,"close":11242,"volume":437182,"rsi_14":56.37,"sma_20":11562.68},{"date":"2026-03-30","open":10851,"high":11057,"low":10753,"close":10988,"volume":575122,"rsi_14":48.36,"sma_20":11491.64},{"date":"2026-03-31","open":10842,"high":10998,"low":10743,"close":10758,"volume":652226,"rsi_14":38.89,"sma_20":11436.66},{"date":"2026-04-01","open":11188,"high":11346,"low":11081,"close":11286,"volume":451275,"rsi_14":48.31,"sma_20":11473.87},{"date":"2026-04-02","open":11322,"high":11421,"low":10846,"close":10944,"volume":553089,"rsi_14":46.35,"sma_20":11457.83},{"date":"2026-04-03","open":11205,"high":11258,"low":11071,"close":11101,"volume":325503,"rsi_14":48.4,"sma_20":11446.35},{"date":"2026-04-06","open":11018,"high":11189,"low":10998,"close":11061,"volume":316792,"rsi_14":45.36,"sma_20":11450.75},{"date":"2026-04-07","open":11076,"high":11188,"low":10958,"close":10993,"volume":330707,"rsi_14":38.96,"sma_20":11439.0},{"date":"2026-04-08","open":11448,"high":11506,"low":11317,"close":11448,"volume":784374,"rsi_14":49.37,"sma_20":11432.89},{"date":"2026-04-09","open":11443,"high":11448,"low":11262,"close":11272,"volume":328673,"rsi_14":44.71,"sma_20":11419.15},{"date":"2026-04-10","open":11430,"high":11526,"low":11395,"close":11492,"volume":392614,"rsi_14":57.6,"sma_20":11426.45},{"date":"2026-04-13","open":11385,"high":11457,"low":11326,"close":11438,"volume":330116,"rsi_14":52.82,"sma_20":11434.97},{"date":"2026-04-14","open":11588,"high":11740,"low":11588,"close":11701,"volume":586469,"rsi_14":53.65,"sma_20":11449.99},{"date":"2026-04-15","open":11874,"high":11958,"low":11796,"close":11824,"volume":617627,"rsi_14":58.85,"sma_20":11453.84},{"date":"2026-04-16","open":11888,"high":12025,"low":11888,"close":11922,"volume":552133,"rsi_14":59.07,"sma_20":11475.43},{"date":"2026-04-17","open":11932,"high":11937,"low":11868,"close":11913,"volume":415496,"rsi_14":64.38,"sma_20":11488.35,"sma_60":11527.02},{"date":"2026-04-20","open":11947,"high":12002,"low":11858,"close":11932,"volume":613430,"rsi_14":69.8,"sma_20":11533.07,"sma_60":11553.82},{"date":"2026-04-21","open":11953,"high":11968,"low":11854,"close":11868,"volume":695192,"rsi_14":59.79,"sma_20":11561.19,"sma_60":11580.37},{"date":"2026-04-22","open":11869,"high":11869,"low":11718,"close":11814,"volume":478714,"rsi_14":69.7,"sma_20":11576.05,"sma_60":11605.67},{"date":"2026-04-23","open":11988,"high":12008,"low":11698,"close":11839,"volume":600989,"rsi_14":68.8,"sma_20":11601.45,"sma_60":11628.64},{"date":"2026-04-24","open":11849,"high":11914,"low":11796,"close":11814,"volume":387055,"rsi_14":71.51,"sma_20":11621.38,"sma_60":11652.69},{"date":"2026-04-27","open":11818,"high":11843,"low":11707,"close":11765,"volume":614267,"rsi_14":72.42,"sma_20":11651.91,"sma_60":11673.69},{"date":"2026-04-28","open":11766,"high":11953,"low":11766,"close":11863,"volume":547968,"rsi_14":64.67,"sma_20":11699.12,"sma_60":11695.24},{"date":"2026-04-29","open":11869,"high":11893,"low":11752,"close":11839,"volume":314818,"rsi_14":73.39,"sma_20":11718.02,"sma_60":11712.95},{"date":"2026-04-30","open":11794,"high":11833,"low":11652,"close":11657,"volume":433267,"rsi_14":55.76,"sma_20":11745.39,"sma_60":11728.22},{"date":"2026-05-04","open":11808,"high":12040,"low":11677,"close":11976,"volume":831238,"rsi_14":68.43,"sma_20":11785.05,"sma_60":11754.44},{"date":"2026-05-06","open":12287,"high":12340,"low":12071,"close":12178,"volume":1090386,"rsi_14":66.92,"sma_20":11839.35,"sma_60":11777.02},{"date":"2026-05-07","open":12193,"high":12218,"low":12036,"close":12163,"volume":653831,"rsi_14":62.67,"sma_20":11896.35,"sma_60":11794.19},{"date":"2026-05-08","open":12162,"high":12162,"low":11962,"close":12055,"volume":533254,"rsi_14":53.92,"sma_20":11924.95,"sma_60":11810.72},{"date":"2026-05-11","open":12177,"high":12242,"low":12002,"close":12040,"volume":801939,"rsi_14":53.69,"sma_20":11961.7,"sma_60":11829.0},{"date":"2026-05-12","open":12139,"high":12203,"low":11569,"close":11814,"volume":887400,"rsi_14":45.76,"sma_20":11975.85,"sma_60":11836.22},{"date":"2026-05-13","open":11804,"high":11858,"low":11578,"close":11795,"volume":617368,"rsi_14":47.3,"sma_20":11991.75,"sma_60":11839.45},{"date":"2026-05-14","open":11844,"high":12154,"low":11761,"close":12145,"volume":679936,"rsi_14":60.02,"sma_20":12012.1,"sma_60":11844.24},{"date":"2026-05-15","open":12249,"high":12367,"low":11677,"close":11834,"volume":732745,"rsi_14":49.9,"sma_20":12010.65,"sma_60":11838.97},{"date":"2026-05-18","open":11835,"high":11870,"low":11412,"close":11785,"volume":475673,"rsi_14":49.27,"sma_20":12001.7,"sma_60":11830.29},{"date":"2026-05-19","open":11776,"high":11824,"low":11382,"close":11529,"volume":437115,"rsi_14":44.54,"sma_20":11980.35,"sma_60":11810.22},{"date":"2026-05-20","open":11642,"high":11647,"low":11173,"close":11337,"volume":695427,"rsi_14":38.4,"sma_20":11950.35,"sma_60":11781.85},{"date":"2026-05-21","open":11587,"high":11962,"low":11582,"close":11938,"volume":447984,"rsi_14":51.76,"sma_20":11953.9,"sma_60":11765.34},{"date":"2026-05-22","open":12099,"high":12239,"low":12079,"close":12204,"volume":566953,"rsi_14":59.34,"sma_20":11973.6,"sma_60":11756.54},{"date":"2026-05-26","open":12377,"high":12465,"low":12017,"close":12021,"volume":555726,"rsi_14":50.8,"sma_20":11982.85,"sma_60":11740.34},{"date":"2026-05-27","open":12089,"high":12184,"low":11804,"close":11903,"volume":541613,"rsi_14":44.95,"sma_20":11987.4,"sma_60":11723.82},{"date":"2026-05-28","open":11903,"high":11903,"low":11416,"close":11731,"volume":402642,"rsi_14":42.47,"sma_20":11985.65,"sma_60":11709.74},{"date":"2026-05-29","open":11854,"high":11934,"low":11583,"close":11824,"volume":454204,"rsi_14":45.95,"sma_20":11983.7,"sma_60":11706.49},{"date":"2026-06-01","open":11824,"high":12184,"low":11804,"close":12056,"volume":800798,"rsi_14":50.26,"sma_20":11994.7,"sma_60":11728.87},{"date":"2026-06-02","open":12115,"high":12401,"low":11894,"close":12401,"volume":842964,"rsi_14":59.22,"sma_20":12032.15,"sma_60":11745.12},{"date":"2026-06-04","open":12317,"high":12517,"low":12199,"close":12416,"volume":546508,"rsi_14":59.76,"sma_20":12054.25,"sma_60":11761.88},{"date":"2026-06-05","open":12371,"high":12524,"low":12030,"close":12204,"volume":398047,"rsi_14":50.98,"sma_20":12055.6,"sma_60":11781.9},{"date":"2026-06-08","open":12094,"high":12118,"low":11251,"close":11406,"volume":407577,"rsi_14":43.94,"sma_20":12017.5,"sma_60":11784.28},{"date":"2026-06-09","open":11508,"high":11963,"low":11478,"close":11913,"volume":298307,"rsi_14":51.62,"sma_20":12010.35,"sma_60":11789.4},{"date":"2026-06-10","open":11578,"high":11750,"low":11307,"close":11603,"volume":372322,"rsi_14":50.92,"sma_20":11988.3,"sma_60":11789.72},{"date":"2026-06-11","open":11385,"high":11726,"low":11187,"close":11726,"volume":329354,"rsi_14":54.9,"sma_20":11983.95,"sma_60":11795.42},{"date":"2026-06-12","open":12083,"high":12351,"low":12000,"close":12074,"volume":461461,"rsi_14":51.81,"sma_20":11998.0,"sma_60":11808.24},{"date":"2026-06-15","open":12415,"high":12686,"low":12341,"close":12474,"volume":529615,"rsi_14":53.49,"sma_20":12014.55,"sma_60":11825.55},{"date":"2026-06-16","open":12470,"high":12752,"low":12435,"close":12558,"volume":471635,"rsi_14":57.13,"sma_20":12051.0,"sma_60":11838.5},{"date":"2026-06-17","open":12563,"high":12588,"low":12138,"close":12158,"volume":258016,"rsi_14":53.13,"sma_20":12069.75,"sma_60":11848.96},{"date":"2026-06-18","open":12128,"high":12138,"low":11876,"close":11906,"volume":312235,"rsi_14":52.11,"sma_20":12088.7,"sma_60":11852.47},{"date":"2026-06-19","open":11907,"high":12035,"low":11550,"close":11782,"volume":410560,"rsi_14":49.47,"sma_20":12111.05,"sma_60":11864.82},{"date":"2026-06-22","open":11718,"high":11718,"low":11367,"close":11392,"volume":351916,"rsi_14":42.27,"sma_20":12083.45,"sma_60":11866.18},{"date":"2026-06-23","open":11403,"high":11664,"low":11131,"close":11209,"volume":564611,"rsi_14":35.61,"sma_20":12033.2,"sma_60":11860.95},{"date":"2026-06-24","open":11272,"high":11292,"low":10383,"close":11065,"volume":567457,"rsi_14":34.19,"sma_20":11984.95,"sma_60":11856.42},{"date":"2026-06-25","open":11203,"high":11322,"low":11055,"close":11070,"volume":236533,"rsi_14":36.05,"sma_20":11942.9,"sma_60":11850.56},{"date":"2026-06-26","open":11070,"high":11070,"low":10591,"close":10778,"volume":355834,"rsi_14":41.17,"sma_20":11894.85,"sma_60":11844.14},{"date":"2026-06-29","open":10863,"high":11367,"low":10818,"close":11342,"volume":166050,"rsi_14":42.09,"sma_20":11870.5,"sma_60":11851.11},{"date":"2026-06-30","open":11342,"high":11471,"low":11317,"close":11327,"volume":146732,"rsi_14":45.83,"sma_20":11833.7,"sma_60":11848.81},{"date":"2026-07-01","open":11446,"high":11529,"low":11248,"close":11392,"volume":167427,"rsi_14":44.85,"sma_20":11782.8,"sma_60":11853.45},{"date":"2026-07-02","open":11382,"high":12039,"low":11257,"close":11762,"volume":677035,"rsi_14":45.26,"sma_20":11749.85,"sma_60":11863.05},{"date":"2026-07-03","open":11866,"high":12092,"low":11777,"close":12014,"volume":335052,"rsi_14":42.69,"sma_20":11740.25,"sma_60":11878.4},{"date":"2026-07-06","open":12015,"high":12198,"low":11906,"close":12005,"volume":209658,"rsi_14":40.97,"sma_20":11770.35,"sma_60":11894.73},{"date":"2026-07-07","open":12000,"high":12257,"low":11990,"close":12242,"volume":506981,"rsi_14":51.45,"sma_20":11786.85,"sma_60":11907.38},{"date":"2026-07-08","open":12263,"high":12400,"low":11861,"close":12113,"volume":399402,"rsi_14":53.73,"sma_20":11812.5,"sma_60":11920.83},{"date":"2026-07-09","open":12182,"high":12207,"low":11619,"close":11916,"volume":255771,"rsi_14":52.35,"sma_20":11821.95,"sma_60":11927.25},{"date":"2026-07-10","open":12080,"high":12385,"low":12005,"close":12148,"volume":457990,"rsi_14":64.03,"sma_20":11825.65,"sma_60":11938.47},{"date":"2026-07-13","open":12187,"high":12573,"low":12079,"close":12079,"volume":438347,"rsi_14":66.88,"sma_20":11805.75,"sma_60":11944.13},{"date":"2026-07-14","open":12311,"high":12400,"low":11984,"close":12028,"volume":375707,"rsi_14":69.26,"sma_20":11778.85,"sma_60":11946.83},{"date":"2026-07-15","open":12147,"high":12341,"low":12142,"close":12207,"volume":149330,"rsi_14":71.26,"sma_20":11781.15,"sma_60":11950.87},{"date":"2026-07-16","open":12207,"high":12430,"low":11989,"close":12227,"volume":223794,"rsi_14":80.18,"sma_20":11797.15,"sma_60":11955.4,"sma_120":11741.21},{"date":"2026-07-20","open":12227,"high":12271,"low":11874,"close":12018,"volume":298750,"rsi_14":66.5,"sma_20":11808.9,"sma_60":11956.77,"sma_120":11755.29},{"date":"2026-07-21","open":11889,"high":12092,"low":11740,"close":12043,"volume":141054,"rsi_14":67.39,"sma_20":11841.55,"sma_60":11959.63,"sma_120":11770.0},{"date":"2026-07-22","open":12063,"high":12207,"low":11949,"close":11964,"volume":150230,"rsi_14":63.78,"sma_20":11879.45,"sma_60":11962.08,"sma_120":11783.88},{"date":"2026-07-23","open":12014,"high":12168,"low":11965,"close":12113,"volume":227709,"rsi_14":59.41,"sma_20":11932.05,"sma_60":11966.62,"sma_120":11797.63},{"date":"2026-07-24","open":12043,"high":12227,"low":11984,"close":12132,"volume":168735,"rsi_14":53.55,"sma_20":11985.4,"sma_60":11971.9,"sma_120":11812.29},{"date":"2026-07-27","open":12156,"high":12340,"low":12111,"close":12266,"volume":269346,"rsi_14":57.45,"sma_20":12060.2,"sma_60":11980.23,"sma_120":11826.96},{"date":"2026-07-28","open":12117,"high":12207,"low":11736,"close":11869,"volume":164521,"rsi_14":40.06,"sma_20":12086.6,"sma_60":11980.27,"sma_120":11837.75},{"date":"2026-07-29","open":11874,"high":12102,"low":11348,"close":11532,"volume":308022,"rsi_14":36.09,"sma_20":12096.75,"sma_60":11975.05,"sma_120":11844.0},{"date":"2026-07-30","open":11627,"high":12168,"low":11627,"close":11825,"volume":194661,"rsi_14":47.85,"sma_20":12118.4,"sma_60":11977.78,"sma_120":11853.0},{"date":"2026-07-31","open":11829,"high":11969,"low":11626,"close":11894,"volume":317851,"rsi_14":43.68,"sma_20":12124.85,"sma_60":11976.32,"sma_120":11865.38},{"date":"2026-08-03","open":11745,"high":11874,"low":11581,"close":11760,"volume":190330,"rsi_14":42.32,"sma_20":12111.85,"sma_60":11969.23,"sma_120":11873.13},{"date":"2026-08-04","open":11716,"high":11889,"low":11671,"close":11889,"volume":84479,"rsi_14":46.8,"sma_20":12105.85,"sma_60":11964.57,"sma_120":11879.38},{"date":"2026-08-05","open":11899,"high":12122,"low":11889,"close":11934,"volume":135377,"rsi_14":43.31,"sma_20":12090.15,"sma_60":11962.45,"sma_120":11886.58},{"date":"2026-08-06","open":11934,"high":12207,"low":11934,"close":12207,"volume":173035,"rsi_14":49.57,"sma_20":12094.7,"sma_60":11965.17,"sma_120":11897.08},{"date":"2026-08-07","open":12187,"high":12405,"low":12102,"close":12405,"volume":204031,"rsi_14":58.48,"sma_20":12119.2,"sma_60":11975.03,"sma_120":11905.63},{"date":"2026-08-10","open":12405,"high":12405,"low":12028,"close":12222,"volume":143456,"rsi_14":53.66,"sma_20":12122.75,"sma_60":11982.13,"sma_120":11910.79},{"date":"2026-08-11","open":12187,"high":12316,"low":12097,"close":12132,"volume":94706,"rsi_14":53.44,"sma_20":12125.25,"sma_60":11981.85,"sma_120":11913.04},{"date":"2026-08-12","open":12166,"high":12285,"low":11968,"close":12003,"volume":132913,"rsi_14":47.76,"sma_20":12124.0,"sma_60":11984.62,"sma_120":11911.79},{"date":"2026-08-13","open":12044,"high":12223,"low":11949,"close":12054,"volume":131518,"rsi_14":47.52,"sma_20":12111.75,"sma_60":11987.55,"sma_120":11908.92},{"date":"2026-08-14","open":12040,"high":12194,"low":12020,"close":12194,"volume":125959,"rsi_14":48.51,"sma_20":12069.05,"sma_60":11955.02,"sma_120":11881.88},{"date":"2026-08-18","open":12184,"high":12194,"low":12020,"close":12104,"volume":231146,"rsi_14":55.42,"sma_20":12073.35,"sma_60":11967.77,"sma_120":11873.71},{"date":"2026-08-19","open":12010,"high":12010,"low":11706,"close":11930,"volume":220015,"rsi_14":59.95,"sma_20":12067.65,"sma_60":11967.53,"sma_120":11864.96},{"date":"2026-08-20","open":11929,"high":11944,"low":11670,"close":11710,"volume":200968,"rsi_14":47.02,"sma_20":12054.9,"sma_60":11959.18,"sma_120":11856.0},{"date":"2026-08-21","open":11671,"high":11815,"low":11581,"close":11815,"volume":146634,"rsi_14":47.97,"sma_20":12039.95,"sma_60":11955.65,"sma_120":11845.75},{"date":"2026-08-24","open":11791,"high":11875,"low":11661,"close":11875,"volume":153222,"rsi_14":53.04,"sma_20":12027.0,"sma_60":11955.08,"sma_120":11836.83},{"date":"2026-08-25","open":11869,"high":12054,"low":11755,"close":12024,"volume":116984,"rsi_14":53.53,"sma_20":12014.8,"sma_60":11959.9,"sma_120":11831.83},{"date":"2026-08-26","open":12024,"high":12098,"low":11979,"close":12064,"volume":80220,"rsi_14":53.41,"sma_20":12024.55,"sma_60":11963.83,"sma_120":11831.81},{"date":"2026-08-27","open":12238,"high":12283,"low":11979,"close":12054,"volume":93497,"rsi_14":45.31,"sma_20":12050.75,"sma_60":11963.72,"sma_120":11842.55},{"date":"2026-08-28","open":12045,"high":12249,"low":11970,"close":12204,"volume":122537,"rsi_14":43.63,"sma_20":12069.75,"sma_60":11960.33,"sma_120":11848.6},{"date":"2026-08-31","open":12224,"high":12289,"low":12060,"close":12219,"volume":195219,"rsi_14":49.86,"sma_20":12086.0,"sma_60":11956.95,"sma_120":11854.89},{"date":"2026-09-01","open":12133,"high":12412,"low":12128,"close":12353,"volume":168569,"rsi_14":57.52,"sma_20":12115.75,"sma_60":11959.35,"sma_120":11865.72},{"date":"2026-09-02","open":12289,"high":12418,"low":12199,"close":12219,"volume":210643,"rsi_14":57.29,"sma_20":12132.25,"sma_60":11972.85,"sma_120":11873.3},{"date":"2026-09-03","open":12279,"high":12652,"low":12239,"close":12473,"volume":288535,"rsi_14":62.5,"sma_20":12159.25,"sma_60":11982.12,"sma_120":11880.11},{"date":"2026-09-04","open":12472,"high":12532,"low":12228,"close":12323,"volume":139812,"rsi_14":53.85,"sma_20":12165.05,"sma_60":11994.08,"sma_120":11885.89},{"date":"2026-09-07","open":12359,"high":12428,"low":12294,"close":12383,"volume":95076,"rsi_14":58.43,"sma_20":12163.9,"sma_60":12004.97,"sma_120":11893.82},{"date":"2026-09-08","open":12477,"high":12602,"low":12318,"close":12333,"volume":141458,"rsi_14":63.19,"sma_20":12169.45,"sma_60":12009.23,"sma_120":11901.98},{"date":"2026-09-09","open":12333,"high":12333,"low":12153,"close":12233,"volume":87394,"rsi_14":68.55,"sma_20":12174.5,"sma_60":12005.13,"sma_120":11908.19},{"date":"2026-09-10","open":12208,"high":12278,"low":12093,"close":12233,"volume":81216,"rsi_14":66.03,"sma_20":12186.0,"sma_60":11999.63,"sma_120":11911.51},{"date":"2026-09-11","open":12168,"high":12417,"low":12093,"close":12358,"volume":132157,"rsi_14":67.64,"sma_20":12201.25,"sma_60":12002.92,"sma_120":11918.01},{"date":"2026-09-14","open":12258,"high":12512,"low":12183,"close":12467,"volume":100376,"rsi_14":66.67,"sma_20":12215.0,"sma_60":12012.25,"sma_120":11924.05},{"date":"2026-09-15","open":12372,"high":12402,"low":12268,"close":12273,"volume":68597,"rsi_14":57.05,"sma_20":12223.5,"sma_60":12020.42,"sma_120":11933.94},{"date":"2026-09-16","open":12273,"high":12308,"low":12183,"close":12273,"volume":77153,"rsi_14":57.43,"sma_20":12240.75,"sma_60":12035.1,"sma_120":11941.6},{"date":"2026-09-17","open":12278,"high":12397,"low":12203,"close":12293,"volume":74548,"rsi_14":53.33,"sma_20":12270.0,"sma_60":12053.2,"sma_120":11947.67},{"date":"2026-09-18","open":12338,"high":12377,"low":12089,"close":12153,"volume":85080,"rsi_14":49.34,"sma_20":12253.35,"sma_60":12030.85,"sma_120":11932.85},{"date":"2026-09-21","open":12133,"high":12238,"low":12103,"close":12208,"volume":75770,"rsi_14":46.52,"sma_20":12272.3,"sma_60":12050.52,"sma_120":11939.06},{"date":"2026-09-22","open":12258,"high":12268,"low":12049,"close":12133,"volume":129486,"rsi_14":48.55,"sma_20":12280.0,"sma_60":12073.8,"sma_120":11946.82},{"date":"2026-09-23","open":12138,"high":12203,"low":11984,"close":12004,"volume":66141,"rsi_14":33.07,"sma_20":12279.2,"sma_60":12085.52,"sma_120":11955.45},{"date":"2026-09-28","open":12029,"high":12253,"low":12004,"close":12238,"volume":143539,"rsi_14":48.51,"sma_20":12290.65,"sma_60":12101.4,"sma_120":11961.54},{"date":"2026-09-29","open":12248,"high":12248,"low":12069,"close":12203,"volume":62655,"rsi_14":44.9,"sma_20":12292.9,"sma_60":12115.62,"sma_120":11970.26},{"date":"2026-09-30","open":12233,"high":12233,"low":11874,"close":11959,"volume":83712,"rsi_14":39.07,"sma_20":12282.15,"sma_60":12119.57,"sma_120":11976.3},{"date":"2026-10-01","open":11884,"high":11899,"low":11762,"close":11790,"volume":95824,"rsi_14":37.34,"sma_20":12256.15,"sma_60":12116.48,"sma_120":11981.68},{"date":"2026-10-02","open":11849,"high":12049,"low":11800,"close":11919,"volume":120748,"rsi_14":42.11,"sma_20":12243.4,"sma_60":12115.73,"sma_120":11988.73},{"date":"2026-10-06","open":11929,"high":11949,"low":11825,"close":11874,"volume":65538,"rsi_14":36.5,"sma_20":12215.7,"sma_60":12110.27,"sma_120":11991.56},{"date":"2026-10-07","open":11859,"high":11964,"low":11854,"close":11909,"volume":55886,"rsi_14":31.46,"sma_20":12197.2,"sma_60":12107.55,"sma_120":11996.17},{"date":"2026-10-08","open":11844,"high":11844,"low":11700,"close":11740,"volume":57318,"rsi_14":31.99,"sma_20":12167.25,"sma_60":12105.28,"sma_120":11997.5},{"date":"2026-10-12","open":11740,"high":11795,"low":11580,"close":11690,"volume":75245,"rsi_14":30.94,"sma_20":12137.25,"sma_60":12098.32,"sma_120":11998.87},{"date":"2026-10-13","open":11670,"high":11710,"low":11366,"close":11710,"volume":187011,"rsi_14":30.94,"sma_20":12113.25,"sma_60":12092.82,"sma_120":11998.2},{"date":"2026-10-14","open":11670,"high":11715,"low":11395,"close":11480,"volume":62983,"rsi_14":28.44,"sma_20":12075.5,"sma_60":12083.65,"sma_120":11994.22},{"date":"2026-10-15","open":11410,"high":11500,"low":11280,"close":11485,"volume":114016,"rsi_14":26.23,"sma_20":12031.75,"sma_60":12071.58,"sma_120":11989.44},{"date":"2026-10-16","open":11535,"high":11745,"low":11510,"close":11510,"volume":84702,"rsi_14":28.66,"sma_20":11981.5,"sma_60":12059.6,"sma_120":11984.96},{"date":"2026-10-19","open":11540,"high":11695,"low":11400,"close":11660,"volume":102861,"rsi_14":37.74,"sma_20":11948.5,"sma_60":12053.6,"sma_120":11981.89},{"date":"2026-10-20","open":11600,"high":11720,"low":11460,"close":11600,"volume":41253,"rsi_14":25.8,"sma_20":11912.5,"sma_60":12046.18,"sma_120":11978.87},{"date":"2026-10-21","open":11545,"high":11600,"low":11405,"close":11450,"volume":68108,"rsi_14":23.86,"sma_20":11868.0,"sma_60":12037.58,"sma_120":11975.05},{"date":"2026-10-22","open":11420,"high":11475,"low":11295,"close":11330,"volume":36482,"rsi_14":25.98,"sma_20":11824.5,"sma_60":12024.52,"sma_120":11970.02},{"date":"2026-10-23","open":11238,"high":11243,"low":10861,"close":11060,"volume":134085,"rsi_14":24.25,"sma_20":11764.75,"sma_60":12006.62,"sma_120":11962.96}],"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 주주환원고배당주","phase":"above-fold","symbol_resolved":true}