{"status":"ok","report":{"price_analysis":{"current":12525.0,"change_1d":-0.3,"change_7d":-1.3,"change_30d":-4.4,"high_30d":13640.0,"low_30d":12365.0,"position_in_range":13.0,"support":12492.5,"resistance":13512.5},"summary":"TIME 미국나스닥100채권혼합50액티브(0019K0)은(는) FnGuide 미국나스닥100 단기채권혼합 지수를 추종하는 ETF입니다, 순자산 5,234억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-189.91)가 시그널선(-103.10)을 하회합니다(데드크로스). 현재가가 SMA20(13166)과 SMA60(13204) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12397~13934 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.1875,"macd":-189.9056632075244,"macd_signal":-103.10330832352071,"sma_20":13165.75,"sma_60":13203.75,"bb_upper":13934.185260773476,"bb_lower":12397.314739226524,"atr_14":212.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 211.00, 기관 순매수 1.29만. 30일 누적: 외국인 1450.00, 기관 -2.43만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":211.0,"institutional_flow":12871.0,"data":[{"date":"2026-10-23","foreign_net":1517.0,"institution_net":1037.0,"retail_net":-2554.0},{"date":"2026-10-22","foreign_net":-992.0,"institution_net":-3644.0,"retail_net":4636.0},{"date":"2026-10-21","foreign_net":1333.0,"institution_net":-2049.0,"retail_net":716.0},{"date":"2026-10-20","foreign_net":-340.0,"institution_net":4371.0,"retail_net":-4031.0},{"date":"2026-10-19","foreign_net":-1307.0,"institution_net":13156.0,"retail_net":-11849.0},{"date":"2026-10-16","foreign_net":-531.0,"institution_net":1786.0,"retail_net":-1255.0},{"date":"2026-10-15","foreign_net":-260.0,"institution_net":-1523.0,"retail_net":1783.0},{"date":"2026-10-14","foreign_net":435.0,"institution_net":-3498.0,"retail_net":3063.0},{"date":"2026-10-13","foreign_net":1700.0,"institution_net":-1650.0,"retail_net":-50.0},{"date":"2026-10-12","foreign_net":-1426.0,"institution_net":-1169.0,"retail_net":2595.0},{"date":"2026-10-08","foreign_net":-28.0,"institution_net":-8268.0,"retail_net":8296.0},{"date":"2026-10-07","foreign_net":-1164.0,"institution_net":-653.0,"retail_net":1817.0},{"date":"2026-10-06","foreign_net":464.0,"institution_net":-5451.0,"retail_net":4987.0},{"date":"2026-10-02","foreign_net":-48.0,"institution_net":-4781.0,"retail_net":4829.0},{"date":"2026-10-01","foreign_net":85.0,"institution_net":-3519.0,"retail_net":3434.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-6136.0,"retail_net":6136.0},{"date":"2026-09-29","foreign_net":-49.0,"institution_net":16523.0,"retail_net":-16474.0},{"date":"2026-09-28","foreign_net":-310.0,"institution_net":3475.0,"retail_net":-3165.0},{"date":"2026-09-23","foreign_net":-16.0,"institution_net":-3381.0,"retail_net":3397.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":-21103.0,"retail_net":21102.0},{"date":"2026-09-21","foreign_net":-136.0,"institution_net":1000.0,"retail_net":-864.0},{"date":"2026-09-18","foreign_net":2848.0,"institution_net":1500.0,"retail_net":-4348.0},{"date":"2026-09-17","foreign_net":-2402.0,"institution_net":1451.0,"retail_net":951.0},{"date":"2026-09-16","foreign_net":272.0,"institution_net":-396.0,"retail_net":124.0},{"date":"2026-09-15","foreign_net":1906.0,"institution_net":2677.0,"retail_net":-4583.0},{"date":"2026-09-14","foreign_net":-1134.0,"institution_net":-691.0,"retail_net":1825.0},{"date":"2026-09-11","foreign_net":1295.0,"institution_net":-8177.0,"retail_net":6882.0},{"date":"2026-09-10","foreign_net":-1886.0,"institution_net":59858.0,"retail_net":-57972.0},{"date":"2026-09-09","foreign_net":1386.0,"institution_net":23401.0,"retail_net":-24787.0},{"date":"2026-09-08","foreign_net":237.0,"institution_net":-78441.0,"retail_net":78204.0}],"periods":{"d1":{"foreign_net":1517.0,"institution_net":1037.0,"retail_net":-2554.0},"d3":{"foreign_net":1858.0,"institution_net":-4656.0,"retail_net":2798.0},"d7":{"foreign_net":-580.0,"institution_net":13134.0,"retail_net":-12554.0},"d14":{"foreign_net":-647.0,"institution_net":-12336.0,"retail_net":12983.0},"d30":{"foreign_net":1450.0,"institution_net":-24295.0,"retail_net":22845.0}}},"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 17","metrics":[{"name":"RSI (14)","value":17.2,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.4,"unit":"%","percentile":41,"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 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1586,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.16,"summary":"배당수익률 0.16%","metrics":[{"name":"배당수익률","value":0.16,"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":"2026-10-24T01:53:09.853083+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 미국나스닥100 단기채권혼합 지수","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.25,"aum":523400000000.0,"aum_display":"5,234억","dividend_yield":null,"tracking_error":9.93,"holdings":[{"ticker":"190620","name":"ACE 단기통안채","weight":null},{"ticker":"272580","name":"TIGER 단기채권액티브","weight":null},{"ticker":"610064","name":"메리츠 KAP 통안채 6개월 ETN","weight":null},{"ticker":"122260","name":"KIWOOM 통안채1년","weight":null},{"ticker":"196230","name":"RISE 단기통안채","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLIED OPTOELECTRONICS INC","weight":null},{"ticker":"","name":"ROBINHOOD MARKETS INC - A","weight":null},{"ticker":"","name":"MARVELL TECHNOLOGY 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":12525.0,"change_pct":-0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-25","close":9981.7393},{"date":"2025-03-26","close":9991.7207},{"date":"2025-03-27","close":9851.9766},{"date":"2025-03-28","close":9802.0674},{"date":"2025-03-31","close":9612.415},{"date":"2025-04-01","close":9642.3594},{"date":"2025-04-02","close":9702.25},{"date":"2025-04-03","close":9587.46},{"date":"2025-04-04","close":9337.917},{"date":"2025-04-07","close":8978.5742},{"date":"2025-04-08","close":9233.1084},{"date":"2025-04-09","close":9098.3555},{"date":"2025-04-10","close":9532.5605},{"date":"2025-04-11","close":9437.7344},{"date":"2025-04-14","close":9422.7617},{"date":"2025-04-15","close":9402.7979},{"date":"2025-04-16","close":9332.9258},{"date":"2025-04-17","close":9302.9805},{"date":"2025-04-18","close":9283.0176},{"date":"2025-04-21","close":9238.0996},{"date":"2025-04-22","close":9178.209},{"date":"2025-04-23","close":9407.7891},{"date":"2025-04-24","close":9427.752},{"date":"2025-04-25","close":9632.3779},{"date":"2025-04-28","close":9672.3047},{"date":"2025-04-29","close":9692.2686},{"date":"2025-04-30","close":9667.3145},{"date":"2025-05-02","close":9672.3047},{"date":"2025-05-07","close":9642.3594},{"date":"2025-05-08","close":9717.2227},{"date":"2025-05-09","close":9762.1406},{"date":"2025-05-12","close":9876.9307},{"date":"2025-05-13","close":9961.7754},{"date":"2025-05-14","close":10161.4102},{"date":"2025-05-15","close":10106.5107},{"date":"2025-05-16","close":10026.6572},{"date":"2025-05-19","close":10036.6387},{"date":"2025-05-20","close":10051.6113},{"date":"2025-05-21","close":10006.6934},{"date":"2025-05-22","close":9961.7754},{"date":"2025-05-23","close":9961.7754},{"date":"2025-05-26","close":9931.8301},{"date":"2025-05-27","close":9956.7842},{"date":"2025-05-28","close":10071.5742},{"date":"2025-05-29","close":10131.4648},{"date":"2025-05-30","close":10021.666},{"date":"2025-06-02","close":9976.748},{"date":"2025-06-04","close":10131.4648},{"date":"2025-06-05","close":10071.5742},{"date":"2025-06-09","close":10051.6113},{"date":"2025-06-10","close":10161.4102},{"date":"2025-06-11","close":10136.4561},{"date":"2025-06-12","close":10141.4463},{"date":"2025-06-13","close":10076.5654},{"date":"2025-06-16","close":10141.4463},{"date":"2025-06-17","close":10246.2549},{"date":"2025-06-18","close":10251.2461},{"date":"2025-06-19","close":10400.9717},{"date":"2025-06-20","close":10351.0635},{"date":"2025-06-23","close":10450.8809},{"date":"2025-06-24","close":10530.7344},{"date":"2025-06-25","close":10550.6982},{"date":"2025-06-26","close":10525.7441},{"date":"2025-06-27","close":10600.6064},{"date":"2025-06-30","close":10565.6709},{"date":"2025-07-01","close":10550.6982},{"date":"2025-07-02","close":10485.8164},{"date":"2025-07-03","close":10585.6338},{"date":"2025-07-04","close":10580.6436},{"date":"2025-07-07","close":10585.6338},{"date":"2025-07-08","close":10625.5615},{"date":"2025-07-09","close":10595.6162},{"date":"2025-07-10","close":10660.4971},{"date":"2025-07-11","close":10700.4238},{"date":"2025-07-14","close":10705.415},{"date":"2025-07-15","close":10835.1777},{"date":"2025-07-16","close":10825.1963},{"date":"2025-07-17","close":10920.0225},{"date":"2025-07-18","close":10989.8945},{"date":"2025-07-21","close":10969.9307},{"date":"2025-07-22","close":10890.0771},{"date":"2025-07-23","close":10825.1963},{"date":"2025-07-24","close":10860.1318},{"date":"2025-07-25","close":10920.0225},{"date":"2025-07-28","close":10984.9033},{"date":"2025-07-29","close":11004.8672},{"date":"2025-07-30","close":10930.0039},{"date":"2025-07-31","close":11054.7754},{"date":"2025-08-01","close":11004.8672},{"date":"2025-08-04","close":10850.1504},{"date":"2025-08-05","close":10969.9307},{"date":"2025-08-06","close":10910.041},{"date":"2025-08-07","close":10969.9307},{"date":"2025-08-08","close":11034.8125},{"date":"2025-08-11","close":11064.7578},{"date":"2025-08-12","close":11064.7578},{"date":"2025-08-13","close":11104.6846},{"date":"2025-08-14","close":11029.8213},{"date":"2025-08-18","close":10994.8857},{"date":"2025-08-19","close":11034.8125},{"date":"2025-08-20","close":10800.2412},{"date":"2025-08-21","close":10860.1318},{"date":"2025-08-22","close":10800.2412},{"date":"2025-08-25","close":10930.0039},{"date":"2025-08-26","close":10930.0039},{"date":"2025-08-27","close":10984.9033},{"date":"2025-08-28","close":10900.0586},{"date":"2025-08-29","close":10984.9033},{"date":"2025-09-01","close":10895.0684},{"date":"2025-09-02","close":10910.041},{"date":"2025-09-03","close":10880.0957},{"date":"2025-09-04","close":10920.0225},{"date":"2025-09-05","close":10994.8857},{"date":"2025-09-08","close":10994.8857},{"date":"2025-09-09","close":11034.8125},{"date":"2025-09-10","close":11169.5654},{"date":"2025-09-11","close":11224.4658},{"date":"2025-09-12","close":11249.4199},{"date":"2025-09-15","close":11264.3926},{"date":"2025-09-16","close":11334.2646},{"date":"2025-09-17","close":11334.2646},{"date":"2025-09-18","close":11394.1553},{"date":"2025-09-19","close":11464.0273},{"date":"2025-09-22","close":11548.8721},{"date":"2025-09-23","close":11588.7988},{"date":"2025-09-24","close":11508.9453},{"date":"2025-09-25","close":11488.9814},{"date":"2025-09-26","close":11444.0635},{"date":"2025-09-29","close":11439.0732},{"date":"2025-09-30","close":11518.9268},{"date":"2025-10-01","close":11528.9082},{"date":"2025-10-02","close":11643.6982},{"date":"2025-10-10","close":11778.4521},{"date":"2025-10-13","close":11623.7354},{"date":"2025-10-14","close":11728.543},{"date":"2025-10-15","close":11658.6709},{"date":"2025-10-16","close":11718.5615},{"date":"2025-10-17","close":11578.8174},{"date":"2025-10-20","close":11623.7354},{"date":"2025-10-21","close":11668.6523},{"date":"2025-10-22","close":11578.8174},{"date":"2025-10-23","close":11454.0459},{"date":"2025-10-24","close":11593.79},{"date":"2025-10-27","close":11788.4336},{"date":"2025-10-28","close":11783.4424},{"date":"2025-10-29","close":11848.3242},{"date":"2025-10-30","close":11898.2324},{"date":"2025-10-31","close":11828.3604},{"date":"2025-11-03","close":11838.3428},{"date":"2025-11-04","close":11758.4883},{"date":"2025-11-05","close":11638.708},{"date":"2025-11-06","close":11778.4521},{"date":"2025-11-07","close":11663.6621},{"date":"2025-11-10","close":11718.5615},{"date":"2025-11-11","close":11838.3428},{"date":"2025-11-12","close":11783.4424},{"date":"2025-11-13","close":11779.0},{"date":"2025-11-14","close":11454.0459},{"date":"2025-11-17","close":11518.9268},{"date":"2025-11-18","close":11394.1553},{"date":"2025-11-19","close":11354.2275},{"date":"2025-11-20","close":11548.8721},{"date":"2025-11-21","close":11244.4287},{"date":"2025-11-24","close":11289.3467},{"date":"2025-11-25","close":11469.0176},{"date":"2025-11-26","close":11523.918},{"date":"2025-11-27","close":11568.835},{"date":"2025-11-28","close":11608.7627},{"date":"2025-12-01","close":11573.8262},{"date":"2025-12-02","close":11553.8633},{"date":"2025-12-03","close":11623.7354},{"date":"2025-12-04","close":11613.7529},{"date":"2025-12-05","close":11678.6348},{"date":"2025-12-08","close":11673.6436},{"date":"2025-12-09","close":11668.6523},{"date":"2025-12-10","close":11668.6523},{"date":"2025-12-11","close":11663.6621},{"date":"2025-12-12","close":11703.5889},{"date":"2025-12-15","close":11533.8994},{"date":"2025-12-16","close":11404.1367},{"date":"2025-12-17","close":11508.9453},{"date":"2025-12-18","close":11359.2188},{"date":"2025-12-19","close":11464.0273},{"date":"2025-12-22","close":11613.7529},{"date":"2025-12-23","close":11658.6709},{"date":"2025-12-24","close":11538.8906},{"date":"2025-12-26","close":11479.0},{"date":"2025-12-29","close":11465.0},{"date":"2025-12-30","close":11440.0},{"date":"2026-01-02","close":11435.0},{"date":"2026-01-05","close":11560.0},{"date":"2026-01-06","close":11565.0},{"date":"2026-01-07","close":11655.0},{"date":"2026-01-08","close":11605.0},{"date":"2026-01-09","close":11605.0},{"date":"2026-01-12","close":11675.0},{"date":"2026-01-13","close":11820.0},{"date":"2026-01-14","close":11890.0},{"date":"2026-01-15","close":11800.0},{"date":"2026-01-16","close":11870.0},{"date":"2026-01-19","close":11795.0},{"date":"2026-01-20","close":11780.0},{"date":"2026-01-21","close":11785.0},{"date":"2026-01-22","close":11885.0},{"date":"2026-01-23","close":11920.0},{"date":"2026-01-26","close":11740.0},{"date":"2026-01-27","close":11795.0},{"date":"2026-01-28","close":11820.0},{"date":"2026-01-29","close":11910.0},{"date":"2026-01-30","close":11815.0},{"date":"2026-02-02","close":11730.0},{"date":"2026-02-03","close":11945.0},{"date":"2026-02-04","close":11935.0},{"date":"2026-02-05","close":11730.0},{"date":"2026-02-06","close":11645.0},{"date":"2026-02-09","close":11800.0},{"date":"2026-02-10","close":11855.0},{"date":"2026-02-11","close":11780.0},{"date":"2026-02-12","close":11795.0},{"date":"2026-02-13","close":11705.0},{"date":"2026-02-19","close":11785.0},{"date":"2026-02-20","close":11825.0},{"date":"2026-02-23","close":11750.0},{"date":"2026-02-24","close":11850.0},{"date":"2026-02-25","close":11870.0},{"date":"2026-02-26","close":11935.0},{"date":"2026-02-27","close":11820.0},{"date":"2026-03-03","close":11825.0},{"date":"2026-03-04","close":11705.0},{"date":"2026-03-05","close":11835.0},{"date":"2026-03-06","close":11775.0},{"date":"2026-03-09","close":11380.0},{"date":"2026-03-10","close":11715.0},{"date":"2026-03-11","close":11845.0},{"date":"2026-03-12","close":11845.0},{"date":"2026-03-13","close":11790.0},{"date":"2026-03-16","close":11855.0},{"date":"2026-03-17","close":11915.0},{"date":"2026-03-18","close":12035.0},{"date":"2026-03-19","close":12055.0},{"date":"2026-03-20","close":12220.0},{"date":"2026-03-23","close":11920.0},{"date":"2026-03-24","close":12000.0},{"date":"2026-03-25","close":12135.0},{"date":"2026-03-26","close":12100.0},{"date":"2026-03-27","close":11875.0},{"date":"2026-03-30","close":11750.0},{"date":"2026-03-31","close":11615.0},{"date":"2026-04-01","close":11855.0},{"date":"2026-04-02","close":11910.0},{"date":"2026-04-03","close":12095.0},{"date":"2026-04-06","close":12065.0},{"date":"2026-04-07","close":11975.0},{"date":"2026-04-08","close":12295.0},{"date":"2026-04-09","close":12305.0},{"date":"2026-04-10","close":12475.0},{"date":"2026-04-13","close":12500.0},{"date":"2026-04-14","close":12665.0},{"date":"2026-04-15","close":12680.0},{"date":"2026-04-16","close":12740.0},{"date":"2026-04-17","close":12770.0},{"date":"2026-04-20","close":12815.0},{"date":"2026-04-21","close":12890.0},{"date":"2026-04-22","close":12850.0},{"date":"2026-04-23","close":12915.0},{"date":"2026-04-24","close":12995.0},{"date":"2026-04-27","close":13115.0},{"date":"2026-04-28","close":13015.0},{"date":"2026-04-29","close":12930.0},{"date":"2026-04-30","close":13115.0},{"date":"2026-05-04","close":13500.0},{"date":"2026-05-06","close":13680.0},{"date":"2026-05-07","close":13735.0},{"date":"2026-05-08","close":13615.0},{"date":"2026-05-11","close":13905.0},{"date":"2026-05-12","close":14080.0},{"date":"2026-05-13","close":14115.0},{"date":"2026-05-14","close":14150.0},{"date":"2026-05-15","close":13975.0},{"date":"2026-05-18","close":13900.0},{"date":"2026-05-19","close":13720.0},{"date":"2026-05-20","close":13790.0},{"date":"2026-05-21","close":13975.0},{"date":"2026-05-22","close":14295.0},{"date":"2026-05-26","close":14325.0},{"date":"2026-05-27","close":14345.0},{"date":"2026-05-28","close":14245.0},{"date":"2026-05-29","close":14500.0},{"date":"2026-06-01","close":14645.0},{"date":"2026-06-02","close":14765.0},{"date":"2026-06-04","close":14805.0},{"date":"2026-06-05","close":14680.0},{"date":"2026-06-08","close":14255.0},{"date":"2026-06-09","close":14445.0},{"date":"2026-06-10","close":14145.0},{"date":"2026-06-11","close":14160.0},{"date":"2026-06-12","close":14435.0},{"date":"2026-06-15","close":14800.0},{"date":"2026-06-16","close":14855.0},{"date":"2026-06-17","close":14760.0},{"date":"2026-06-18","close":14940.0},{"date":"2026-06-19","close":15105.0},{"date":"2026-06-22","close":15165.0},{"date":"2026-06-23","close":14865.0},{"date":"2026-06-24","close":14780.0},{"date":"2026-06-25","close":15035.0},{"date":"2026-06-26","close":14595.0},{"date":"2026-06-29","close":14640.0},{"date":"2026-06-30","close":14960.0},{"date":"2026-07-01","close":15100.0},{"date":"2026-07-02","close":14700.0},{"date":"2026-07-03","close":14340.0},{"date":"2026-07-06","close":14385.0},{"date":"2026-07-07","close":14265.0},{"date":"2026-07-08","close":13900.0},{"date":"2026-07-09","close":14180.0},{"date":"2026-07-10","close":14365.0},{"date":"2026-07-13","close":14065.0},{"date":"2026-07-14","close":14035.0},{"date":"2026-07-15","close":14220.0},{"date":"2026-07-16","close":13815.0},{"date":"2026-07-20","close":13445.0},{"date":"2026-07-21","close":13590.0},{"date":"2026-07-22","close":13630.0},{"date":"2026-07-23","close":13695.0},{"date":"2026-07-24","close":13590.0},{"date":"2026-07-27","close":13570.0},{"date":"2026-07-28","close":13045.0},{"date":"2026-07-29","close":12850.0},{"date":"2026-07-30","close":12710.0},{"date":"2026-07-31","close":13315.0},{"date":"2026-08-03","close":13240.0},{"date":"2026-08-04","close":13400.0},{"date":"2026-08-05","close":13690.0},{"date":"2026-08-06","close":13395.0},{"date":"2026-08-07","close":13455.0},{"date":"2026-08-10","close":13515.0},{"date":"2026-08-11","close":13375.0},{"date":"2026-08-12","close":13420.0},{"date":"2026-08-13","close":13625.0},{"date":"2026-08-14","close":13695.0},{"date":"2026-08-18","close":13635.0},{"date":"2026-08-19","close":13260.0},{"date":"2026-08-20","close":13325.0},{"date":"2026-08-21","close":13235.0},{"date":"2026-08-24","close":13035.0},{"date":"2026-08-25","close":13135.0},{"date":"2026-08-26","close":13125.0},{"date":"2026-08-27","close":13250.0},{"date":"2026-08-28","close":13150.0},{"date":"2026-08-31","close":13050.0},{"date":"2026-09-01","close":13075.0},{"date":"2026-09-02","close":12885.0},{"date":"2026-09-03","close":12925.0},{"date":"2026-09-04","close":13115.0},{"date":"2026-09-07","close":13105.0},{"date":"2026-09-08","close":13100.0},{"date":"2026-09-09","close":13195.0},{"date":"2026-09-10","close":13125.0},{"date":"2026-09-11","close":13005.0},{"date":"2026-09-14","close":12920.0},{"date":"2026-09-15","close":12975.0},{"date":"2026-09-16","close":13015.0},{"date":"2026-09-17","close":13175.0},{"date":"2026-09-18","close":13350.0},{"date":"2026-09-21","close":13445.0},{"date":"2026-09-22","close":13395.0},{"date":"2026-09-23","close":13585.0},{"date":"2026-09-28","close":13470.0},{"date":"2026-09-29","close":13355.0},{"date":"2026-09-30","close":13415.0},{"date":"2026-10-01","close":13575.0},{"date":"2026-10-02","close":13515.0},{"date":"2026-10-06","close":13570.0},{"date":"2026-10-07","close":13580.0},{"date":"2026-10-08","close":13500.0},{"date":"2026-10-12","close":13355.0},{"date":"2026-10-13","close":13120.0},{"date":"2026-10-14","close":13145.0},{"date":"2026-10-15","close":12775.0},{"date":"2026-10-16","close":12855.0},{"date":"2026-10-19","close":12690.0},{"date":"2026-10-20","close":12610.0},{"date":"2026-10-21","close":12715.0},{"date":"2026-10-22","close":12565.0},{"date":"2026-10-23","close":12455.0}],"chart_data":[{"date":"2025-03-25","open":9992,"high":10082,"low":9937,"close":9982,"volume":334589},{"date":"2025-03-26","open":10022,"high":10022,"low":9977,"close":9992,"volume":199207},{"date":"2025-03-27","open":9882,"high":9882,"low":9829,"close":9852,"volume":229867},{"date":"2025-03-28","open":9802,"high":9802,"low":9782,"close":9802,"volume":194819},{"date":"2025-03-31","open":9607,"high":9612,"low":9532,"close":9612,"volume":197250},{"date":"2025-04-01","open":9657,"high":9657,"low":9612,"close":9642,"volume":190904},{"date":"2025-04-02","open":9747,"high":9747,"low":9682,"close":9702,"volume":318889},{"date":"2025-04-03","open":9577,"high":9597,"low":9552,"close":9587,"volume":225503},{"date":"2025-04-04","open":9373,"high":9443,"low":9280,"close":9338,"volume":240528},{"date":"2025-04-07","open":9144,"high":9144,"low":8924,"close":8979,"volume":233255},{"date":"2025-04-08","open":9303,"high":9303,"low":9208,"close":9233,"volume":188110},{"date":"2025-04-09","open":9163,"high":9163,"low":8998,"close":9098,"volume":245476},{"date":"2025-04-10","open":9179,"high":9593,"low":9179,"close":9533,"volume":234696},{"date":"2025-04-11","open":9363,"high":9443,"low":9283,"close":9438,"volume":231281},{"date":"2025-04-14","open":9443,"high":9453,"low":9413,"close":9423,"volume":191409},{"date":"2025-04-15","open":9398,"high":9408,"low":9368,"close":9403,"volume":222751},{"date":"2025-04-16","open":9398,"high":9398,"low":9310,"close":9333,"volume":198426},{"date":"2025-04-17","open":9268,"high":9303,"low":9233,"close":9303,"volume":240172},{"date":"2025-04-18","open":9293,"high":9313,"low":9258,"close":9283,"volume":222902},{"date":"2025-04-21","open":9268,"high":9273,"low":9228,"close":9238,"volume":195843},{"date":"2025-04-22","open":9202,"high":9207,"low":9163,"close":9178,"volume":177270},{"date":"2025-04-23","open":9378,"high":9425,"low":9373,"close":9408,"volume":203868},{"date":"2025-04-24","open":9463,"high":9463,"low":9413,"close":9428,"volume":197348},{"date":"2025-04-25","open":9577,"high":9632,"low":9577,"close":9632,"volume":188190},{"date":"2025-04-28","open":9587,"high":9687,"low":9587,"close":9672,"volume":286298},{"date":"2025-04-29","open":9677,"high":9722,"low":9662,"close":9692,"volume":312811},{"date":"2025-04-30","open":9697,"high":9712,"low":9657,"close":9667,"volume":309155},{"date":"2025-05-02","open":9836,"high":9836,"low":9672,"close":9672,"volume":300977},{"date":"2025-05-07","open":9492,"high":9667,"low":9492,"close":9642,"volume":210456},{"date":"2025-05-08","open":9637,"high":9727,"low":9637,"close":9717,"volume":234385},{"date":"2025-05-09","open":9753,"high":9817,"low":9743,"close":9762,"volume":228157},{"date":"2025-05-12","open":9787,"high":9882,"low":9787,"close":9877,"volume":227243},{"date":"2025-05-13","open":9947,"high":10052,"low":9927,"close":9962,"volume":260094},{"date":"2025-05-14","open":10126,"high":10246,"low":10106,"close":10161,"volume":244248},{"date":"2025-05-15","open":10152,"high":10177,"low":10102,"close":10107,"volume":212168},{"date":"2025-05-16","open":10092,"high":10092,"low":10017,"close":10027,"volume":222970},{"date":"2025-05-19","open":10047,"high":10062,"low":10022,"close":10037,"volume":202575},{"date":"2025-05-20","open":10062,"high":10104,"low":10042,"close":10052,"volume":199243},{"date":"2025-05-21","open":10057,"high":10067,"low":10007,"close":10007,"volume":198818},{"date":"2025-05-22","open":9947,"high":9962,"low":9922,"close":9962,"volume":242970},{"date":"2025-05-23","open":9962,"high":9997,"low":9952,"close":9962,"volume":212807},{"date":"2025-05-26","open":9957,"high":9957,"low":9922,"close":9932,"volume":231307},{"date":"2025-05-27","open":9937,"high":9957,"low":9922,"close":9957,"volume":210922},{"date":"2025-05-28","open":9987,"high":10077,"low":9987,"close":10072,"volume":225958},{"date":"2025-05-29","open":10121,"high":10166,"low":10121,"close":10131,"volume":209038},{"date":"2025-05-30","open":10042,"high":10042,"low":9957,"close":10022,"volume":194633},{"date":"2025-06-02","open":10022,"high":10029,"low":9962,"close":9977,"volume":186881},{"date":"2025-06-04","open":10046,"high":10176,"low":10046,"close":10131,"volume":279920},{"date":"2025-06-05","open":10117,"high":10127,"low":10067,"close":10072,"volume":211713},{"date":"2025-06-09","open":10162,"high":10162,"low":10027,"close":10052,"volume":281155},{"date":"2025-06-10","open":10056,"high":10171,"low":10056,"close":10161,"volume":202649},{"date":"2025-06-11","open":10181,"high":10181,"low":10101,"close":10136,"volume":216215},{"date":"2025-06-12","open":10141,"high":10176,"low":10116,"close":10141,"volume":193919},{"date":"2025-06-13","open":10132,"high":10132,"low":10022,"close":10077,"volume":256675},{"date":"2025-06-16","open":10066,"high":10181,"low":10066,"close":10141,"volume":218783},{"date":"2025-06-17","open":10146,"high":10246,"low":10146,"close":10246,"volume":209522},{"date":"2025-06-18","open":10121,"high":10281,"low":10121,"close":10251,"volume":219369},{"date":"2025-06-19","open":10257,"high":10411,"low":10257,"close":10401,"volume":235044},{"date":"2025-06-20","open":10401,"high":10401,"low":10341,"close":10351,"volume":250336},{"date":"2025-06-23","open":10341,"high":10451,"low":10327,"close":10451,"volume":276947},{"date":"2025-06-24","open":10566,"high":10566,"low":10501,"close":10531,"volume":297809},{"date":"2025-06-25","open":10531,"high":10566,"low":10501,"close":10551,"volume":267924},{"date":"2025-06-26","open":10526,"high":10526,"low":10481,"close":10526,"volume":273331},{"date":"2025-06-27","open":10571,"high":10601,"low":10556,"close":10601,"volume":299023},{"date":"2025-06-30","open":10631,"high":10776,"low":10511,"close":10566,"volume":309267},{"date":"2025-07-01","open":10586,"high":10596,"low":10551,"close":10551,"volume":205896},{"date":"2025-07-02","open":10461,"high":10486,"low":10431,"close":10486,"volume":73935},{"date":"2025-07-03","open":10541,"high":10586,"low":10521,"close":10586,"volume":59388},{"date":"2025-07-04","open":10601,"high":10626,"low":10581,"close":10581,"volume":61780},{"date":"2025-07-07","open":10541,"high":10601,"low":10541,"close":10586,"volume":81158},{"date":"2025-07-08","open":10596,"high":10626,"low":10596,"close":10626,"volume":79563},{"date":"2025-07-09","open":10601,"high":10601,"low":10576,"close":10596,"volume":82404},{"date":"2025-07-10","open":10670,"high":10685,"low":10645,"close":10660,"volume":93687},{"date":"2025-07-11","open":10680,"high":10715,"low":10670,"close":10700,"volume":68904},{"date":"2025-07-14","open":10710,"high":10710,"low":10680,"close":10705,"volume":51771},{"date":"2025-07-15","open":10760,"high":10835,"low":10760,"close":10835,"volume":131330},{"date":"2025-07-16","open":10835,"high":10847,"low":10760,"close":10825,"volume":132395},{"date":"2025-07-17","open":10841,"high":10920,"low":10841,"close":10920,"volume":190493},{"date":"2025-07-18","open":10960,"high":11000,"low":10930,"close":10990,"volume":171821},{"date":"2025-07-21","open":10965,"high":10982,"low":10960,"close":10970,"volume":245251},{"date":"2025-07-22","open":10890,"high":10900,"low":10860,"close":10890,"volume":135505},{"date":"2025-07-23","open":10830,"high":10830,"low":10790,"close":10825,"volume":84310},{"date":"2025-07-24","open":10880,"high":10914,"low":10845,"close":10860,"volume":123120},{"date":"2025-07-25","open":10901,"high":10925,"low":10881,"close":10920,"volume":66930},{"date":"2025-07-28","open":10970,"high":10985,"low":10930,"close":10985,"volume":190734},{"date":"2025-07-29","open":10975,"high":11010,"low":10975,"close":11005,"volume":74167},{"date":"2025-07-30","open":10970,"high":10970,"low":10876,"close":10930,"volume":94148},{"date":"2025-07-31","open":11040,"high":11085,"low":11027,"close":11055,"volume":175080},{"date":"2025-08-01","open":10980,"high":11040,"low":10980,"close":11005,"volume":96466},{"date":"2025-08-04","open":10885,"high":10885,"low":10805,"close":10850,"volume":127855},{"date":"2025-08-05","open":10995,"high":10995,"low":10925,"close":10970,"volume":119002},{"date":"2025-08-06","open":10915,"high":10930,"low":10881,"close":10910,"volume":67573},{"date":"2025-08-07","open":10970,"high":10990,"low":10960,"close":10970,"volume":94192},{"date":"2025-08-08","open":11035,"high":11040,"low":10980,"close":11035,"volume":89037},{"date":"2025-08-11","open":10945,"high":11075,"low":10945,"close":11065,"volume":92769},{"date":"2025-08-12","open":11055,"high":11070,"low":11040,"close":11065,"volume":72971},{"date":"2025-08-13","open":11160,"high":11160,"low":11080,"close":11105,"volume":117626},{"date":"2025-08-14","open":11040,"high":11055,"low":11020,"close":11030,"volume":138816},{"date":"2025-08-18","open":11080,"high":11080,"low":10995,"close":10995,"volume":140157},{"date":"2025-08-19","open":11030,"high":11040,"low":11005,"close":11035,"volume":71111},{"date":"2025-08-20","open":10914,"high":11079,"low":10785,"close":10800,"volume":318166},{"date":"2025-08-21","open":10840,"high":10865,"low":10820,"close":10860,"volume":90396},{"date":"2025-08-22","open":10845,"high":10845,"low":10780,"close":10800,"volume":56380},{"date":"2025-08-25","open":10970,"high":10970,"low":10915,"close":10930,"volume":149284},{"date":"2025-08-26","open":10940,"high":10940,"low":10886,"close":10930,"volume":53316},{"date":"2025-08-27","open":11060,"high":11060,"low":10955,"close":10985,"volume":72096},{"date":"2025-08-28","open":10964,"high":10964,"low":10850,"close":10900,"volume":122201},{"date":"2025-08-29","open":11020,"high":11020,"low":10950,"close":10985,"volume":83210},{"date":"2025-09-01","open":10929,"high":10934,"low":10885,"close":10895,"volume":74392},{"date":"2025-09-02","open":10940,"high":10940,"low":10891,"close":10910,"volume":36727},{"date":"2025-09-03","open":10944,"high":10944,"low":10860,"close":10880,"volume":52886},{"date":"2025-09-04","open":10980,"high":10980,"low":10906,"close":10920,"volume":44034},{"date":"2025-09-05","open":10980,"high":11000,"low":10960,"close":10995,"volume":75565},{"date":"2025-09-08","open":10995,"high":10995,"low":10960,"close":10995,"volume":67347},{"date":"2025-09-09","open":10995,"high":11040,"low":10995,"close":11035,"volume":72680},{"date":"2025-09-10","open":11075,"high":11190,"low":11075,"close":11170,"volume":278670},{"date":"2025-09-11","open":11169,"high":11239,"low":11169,"close":11224,"volume":188210},{"date":"2025-09-12","open":11384,"high":11384,"low":11229,"close":11249,"volume":164673},{"date":"2025-09-15","open":11249,"high":11269,"low":11239,"close":11264,"volume":168991},{"date":"2025-09-16","open":11419,"high":11434,"low":11314,"close":11334,"volume":211442},{"date":"2025-09-17","open":11244,"high":11344,"low":11244,"close":11334,"volume":161136},{"date":"2025-09-18","open":11533,"high":11533,"low":11344,"close":11394,"volume":307796},{"date":"2025-09-19","open":11439,"high":11483,"low":11439,"close":11464,"volume":350343},{"date":"2025-09-22","open":11769,"high":11769,"low":11519,"close":11549,"volume":474799},{"date":"2025-09-23","open":11769,"high":11769,"low":11539,"close":11589,"volume":409868},{"date":"2025-09-24","open":11624,"high":11624,"low":11465,"close":11509,"volume":228081},{"date":"2025-09-25","open":11285,"high":11509,"low":11285,"close":11489,"volume":223981},{"date":"2025-09-26","open":11563,"high":11563,"low":11424,"close":11444,"volume":225056},{"date":"2025-09-29","open":11449,"high":11469,"low":11424,"close":11439,"volume":241180},{"date":"2025-09-30","open":11450,"high":11529,"low":11450,"close":11519,"volume":280693},{"date":"2025-10-01","open":11609,"high":11609,"low":11519,"close":11529,"volume":366287},{"date":"2025-10-02","open":11714,"high":11714,"low":11589,"close":11644,"volume":507670},{"date":"2025-10-10","open":11648,"high":11838,"low":10944,"close":11778,"volume":606914},{"date":"2025-10-13","open":11475,"high":11669,"low":11310,"close":11624,"volume":524855},{"date":"2025-10-14","open":11734,"high":11914,"low":11689,"close":11729,"volume":513874},{"date":"2025-10-15","open":11839,"high":11839,"low":11619,"close":11659,"volume":514631},{"date":"2025-10-16","open":11659,"high":11719,"low":11659,"close":11719,"volume":319661},{"date":"2025-10-17","open":11714,"high":11714,"low":11574,"close":11579,"volume":302368},{"date":"2025-10-20","open":11584,"high":11634,"low":11584,"close":11624,"volume":273637},{"date":"2025-10-21","open":11814,"high":11814,"low":11639,"close":11669,"volume":258568},{"date":"2025-10-22","open":11669,"high":11669,"low":11536,"close":11579,"volume":292610},{"date":"2025-10-23","open":11548,"high":11548,"low":11394,"close":11454,"volume":248872},{"date":"2025-10-24","open":11704,"high":11704,"low":11549,"close":11594,"volume":262610},{"date":"2025-10-27","open":11603,"high":11788,"low":11603,"close":11788,"volume":393000},{"date":"2025-10-28","open":11873,"high":11923,"low":11773,"close":11783,"volume":284413},{"date":"2025-10-29","open":11783,"high":11858,"low":11783,"close":11848,"volume":308266},{"date":"2025-10-30","open":11868,"high":11920,"low":11858,"close":11898,"volume":319102},{"date":"2025-10-31","open":11783,"high":11853,"low":11783,"close":11828,"volume":289359},{"date":"2025-11-03","open":11828,"high":11868,"low":11823,"close":11838,"volume":336717,"rsi_14":54.96,"sma_20":11684.55,"sma_60":11300.15,"sma_120":10851.91},{"date":"2025-11-04","open":11903,"high":11903,"low":11758,"close":11758,"volume":320221,"rsi_14":54.47,"sma_20":11696.55,"sma_60":11315.28,"sma_120":10868.92},{"date":"2025-11-05","open":11335,"high":11689,"low":11335,"close":11639,"volume":350888,"rsi_14":46.6,"sma_20":11702.05,"sma_60":11326.43,"sma_120":10884.56},{"date":"2025-11-06","open":11648,"high":11788,"low":11648,"close":11778,"volume":280967,"rsi_14":58.49,"sma_20":11708.8,"sma_60":11340.92,"sma_120":10900.41},{"date":"2025-11-07","open":11624,"high":11664,"low":11609,"close":11664,"volume":288094,"rsi_14":51.6,"sma_20":11703.05,"sma_60":11352.48,"sma_120":10914.59},{"date":"2025-11-10","open":11494,"high":11729,"low":11494,"close":11719,"volume":297540,"rsi_14":51.99,"sma_20":11707.8,"sma_60":11363.88,"sma_120":10927.57},{"date":"2025-11-11","open":11828,"high":11873,"low":11823,"close":11838,"volume":207528,"rsi_14":60.09,"sma_20":11713.3,"sma_60":11376.78,"sma_120":10942.0},{"date":"2025-11-12","open":11833,"high":11833,"low":11728,"close":11783,"volume":222598,"rsi_14":63.49,"sma_20":11719.55,"sma_60":11388.77,"sma_120":10956.64},{"date":"2025-11-13","open":11779,"high":11784,"low":11739,"close":11779,"volume":183840,"rsi_14":58.53,"sma_20":11722.55,"sma_60":11400.0,"sma_120":10971.16},{"date":"2025-11-14","open":11528,"high":11563,"low":11399,"close":11454,"volume":304847,"rsi_14":36.24,"sma_20":11716.35,"sma_60":11407.08,"sma_120":10982.85},{"date":"2025-11-17","open":11569,"high":11569,"low":11460,"close":11519,"volume":168556,"rsi_14":39.59,"sma_20":11711.1,"sma_60":11415.82,"sma_120":10995.45},{"date":"2025-11-18","open":11508,"high":11508,"low":11379,"close":11394,"volume":163403,"rsi_14":32.96,"sma_20":11697.4,"sma_60":11421.82,"sma_120":11007.39},{"date":"2025-11-19","open":11394,"high":11394,"low":11314,"close":11354,"volume":140742,"rsi_14":29.43,"sma_20":11686.2,"sma_60":11431.05,"sma_120":11019.0},{"date":"2025-11-20","open":11529,"high":11554,"low":11494,"close":11549,"volume":145742,"rsi_14":40.32,"sma_20":11690.9,"sma_60":11442.52,"sma_120":11032.48},{"date":"2025-11-21","open":11199,"high":11359,"low":11184,"close":11244,"volume":241469,"rsi_14":32.93,"sma_20":11673.45,"sma_60":11449.92,"sma_120":11043.21},{"date":"2025-11-24","open":11269,"high":11299,"low":11249,"close":11289,"volume":155254,"rsi_14":36.25,"sma_20":11648.5,"sma_60":11455.92,"sma_120":11053.36},{"date":"2025-11-25","open":11379,"high":11488,"low":11379,"close":11469,"volume":136664,"rsi_14":45.21,"sma_20":11632.8,"sma_60":11464.92,"sma_120":11064.51},{"date":"2025-11-26","open":11614,"high":11614,"low":11380,"close":11524,"volume":161467,"rsi_14":42.41,"sma_20":11616.55,"sma_60":11473.9,"sma_120":11077.02},{"date":"2025-11-27","open":11654,"high":11654,"low":11529,"close":11569,"volume":153118,"rsi_14":47.73,"sma_20":11601.1,"sma_60":11485.38,"sma_120":11090.47},{"date":"2025-11-28","open":11674,"high":11674,"low":11534,"close":11609,"volume":177222,"rsi_14":47.24,"sma_20":11591.15,"sma_60":11496.13,"sma_120":11102.95},{"date":"2025-12-01","open":11674,"high":11674,"low":11564,"close":11574,"volume":135116,"rsi_14":42.03,"sma_20":11578.95,"sma_60":11507.78,"sma_120":11115.64},{"date":"2025-12-02","open":11574,"high":11609,"low":11554,"close":11554,"volume":162410,"rsi_14":43.01,"sma_20":11569.75,"sma_60":11518.87,"sma_120":11128.33},{"date":"2025-12-03","open":11639,"high":11639,"low":11599,"close":11624,"volume":109951,"rsi_14":45.71,"sma_20":11570.05,"sma_60":11531.6,"sma_120":11140.69},{"date":"2025-12-04","open":11629,"high":11629,"low":11579,"close":11614,"volume":205717,"rsi_14":57.22,"sma_20":11562.85,"sma_60":11543.52,"sma_120":11153.17},{"date":"2025-12-05","open":11614,"high":11684,"low":11614,"close":11679,"volume":169641,"rsi_14":57.26,"sma_20":11564.65,"sma_60":11555.27,"sma_120":11166.16},{"date":"2025-12-08","open":11679,"high":11689,"low":11624,"close":11674,"volume":247194,"rsi_14":63.3,"sma_20":11563.45,"sma_60":11566.93,"sma_120":11179.64},{"date":"2025-12-09","open":11669,"high":11694,"low":11654,"close":11669,"volume":191292,"rsi_14":65.32,"sma_20":11556.0,"sma_60":11577.85,"sma_120":11192.54},{"date":"2025-12-10","open":11709,"high":11709,"low":11634,"close":11669,"volume":246461,"rsi_14":57.84,"sma_20":11551.3,"sma_60":11586.52,"sma_120":11204.57},{"date":"2025-12-11","open":11669,"high":11689,"low":11624,"close":11664,"volume":189114,"rsi_14":86.67,"sma_20":11546.6,"sma_60":11594.18,"sma_120":11216.51},{"date":"2025-12-12","open":11679,"high":11704,"low":11664,"close":11704,"volume":97482,"rsi_14":86.55,"sma_20":11560.1,"sma_60":11602.1,"sma_120":11227.54},{"date":"2025-12-15","open":11664,"high":11664,"low":11484,"close":11534,"volume":203695,"rsi_14":57.26,"sma_20":11561.9,"sma_60":11606.93,"sma_120":11237.58},{"date":"2025-12-16","open":11434,"high":11434,"low":11369,"close":11404,"volume":140664,"rsi_14":42.51,"sma_20":11563.4,"sma_60":11608.43,"sma_120":11245.69},{"date":"2025-12-17","open":11529,"high":11529,"low":11434,"close":11509,"volume":81878,"rsi_14":45.71,"sma_20":11572.15,"sma_60":11611.68,"sma_120":11254.02},{"date":"2025-12-18","open":11449,"high":11449,"low":11329,"close":11359,"volume":109038,"rsi_14":34.57,"sma_20":11563.7,"sma_60":11611.43,"sma_120":11260.92},{"date":"2025-12-19","open":11469,"high":11474,"low":11419,"close":11464,"volume":99953,"rsi_14":43.75,"sma_20":11575.7,"sma_60":11611.77,"sma_120":11268.92},{"date":"2025-12-22","open":11479,"high":11619,"low":11479,"close":11614,"volume":130387,"rsi_14":52.97,"sma_20":11592.95,"sma_60":11613.2,"sma_120":11277.53},{"date":"2025-12-23","open":11614,"high":11674,"low":11614,"close":11659,"volume":146434,"rsi_14":51.78,"sma_20":11603.45,"sma_60":11614.72,"sma_120":11286.82},{"date":"2025-12-24","open":11679,"high":11679,"low":11534,"close":11539,"volume":137643,"rsi_14":46.58,"sma_20":11605.25,"sma_60":11615.57,"sma_120":11295.23},{"date":"2025-12-26","open":11539,"high":11579,"low":11429,"close":11479,"volume":221357,"rsi_14":40.83,"sma_20":11600.75,"sma_60":11615.75,"sma_120":11303.67},{"date":"2025-12-29","open":11500,"high":11500,"low":11450,"close":11465,"volume":229794,"rsi_14":39.73,"sma_20":11592.5,"sma_60":11616.08,"sma_120":11311.0},{"date":"2025-12-30","open":11465,"high":11465,"low":11380,"close":11440,"volume":92741,"rsi_14":39.04,"sma_20":11584.75,"sma_60":11616.08,"sma_120":11318.16},{"date":"2026-01-02","open":11405,"high":11440,"low":11370,"close":11435,"volume":183366,"rsi_14":38.86,"sma_20":11577.75,"sma_60":11614.68,"sma_120":11325.23},{"date":"2026-01-05","open":11460,"high":11570,"low":11460,"close":11560,"volume":208831,"rsi_14":45.06,"sma_20":11573.5,"sma_60":11615.2,"sma_120":11333.02},{"date":"2026-01-06","open":11680,"high":11680,"low":11525,"close":11565,"volume":220082,"rsi_14":43.5,"sma_20":11570.0,"sma_60":11613.88,"sma_120":11341.09},{"date":"2026-01-07","open":11730,"high":11730,"low":11640,"close":11655,"volume":179742,"rsi_14":54.35,"sma_20":11567.75,"sma_60":11611.82,"sma_120":11349.38},{"date":"2026-01-08","open":11655,"high":11660,"low":11605,"close":11605,"volume":232765,"rsi_14":58.41,"sma_20":11563.25,"sma_60":11611.5,"sma_120":11356.91},{"date":"2026-01-09","open":11600,"high":11615,"low":11565,"close":11605,"volume":181185,"rsi_14":53.89,"sma_20":11559.0,"sma_60":11609.43,"sma_120":11364.4},{"date":"2026-01-12","open":11605,"high":11715,"low":11605,"close":11675,"volume":210771,"rsi_14":66.67,"sma_20":11558.25,"sma_60":11609.7,"sma_120":11371.39},{"date":"2026-01-13","open":11745,"high":11820,"low":11745,"close":11820,"volume":175131,"rsi_14":68.11,"sma_20":11565.0,"sma_60":11611.38,"sma_120":11379.67},{"date":"2026-01-14","open":11810,"high":11900,"low":11800,"close":11890,"volume":211910,"rsi_14":65.09,"sma_20":11573.25,"sma_60":11616.57,"sma_120":11387.76},{"date":"2026-01-15","open":11830,"high":11830,"low":11745,"close":11800,"volume":225869,"rsi_14":56.74,"sma_20":11585.5,"sma_60":11619.5,"sma_120":11394.51},{"date":"2026-01-16","open":11800,"high":11875,"low":11800,"close":11870,"volume":181519,"rsi_14":68.45,"sma_20":11607.75,"sma_60":11622.85,"sma_120":11402.01},{"date":"2026-01-19","open":11900,"high":11900,"low":11790,"close":11795,"volume":213466,"rsi_14":67.25,"sma_20":11621.0,"sma_60":11626.45,"sma_120":11409.54},{"date":"2026-01-20","open":11790,"high":11825,"low":11765,"close":11780,"volume":230140,"rsi_14":68.86,"sma_20":11641.0,"sma_60":11631.87,"sma_120":11417.49},{"date":"2026-01-21","open":11695,"high":11810,"low":11695,"close":11785,"volume":206253,"rsi_14":71.17,"sma_20":11656.0,"sma_60":11635.05,"sma_120":11425.19},{"date":"2026-01-22","open":11825,"high":11910,"low":11825,"close":11885,"volume":219998,"rsi_14":74.73,"sma_20":11668.5,"sma_60":11636.65,"sma_120":11433.23},{"date":"2026-01-23","open":11880,"high":11940,"low":11870,"close":11920,"volume":209806,"rsi_14":71.95,"sma_20":11680.5,"sma_60":11638.92,"sma_120":11441.02},{"date":"2026-01-26","open":11750,"high":11775,"low":11715,"close":11740,"volume":320452,"rsi_14":58.79,"sma_20":11689.5,"sma_60":11637.1,"sma_120":11447.15},{"date":"2026-01-27","open":11750,"high":11845,"low":11750,"close":11795,"volume":210998,"rsi_14":57.29,"sma_20":11704.25,"sma_60":11635.37,"sma_120":11454.36},{"date":"2026-01-28","open":11800,"high":11840,"low":11785,"close":11820,"volume":263380,"rsi_14":61.5,"sma_20":11722.0,"sma_60":11635.22,"sma_120":11460.73},{"date":"2026-01-29","open":11825,"high":11910,"low":11820,"close":11910,"volume":320618,"rsi_14":64.88,"sma_20":11745.5,"sma_60":11636.4,"sma_120":11468.27},{"date":"2026-01-30","open":11870,"high":11870,"low":11790,"close":11815,"volume":281796,"rsi_14":56.67,"sma_20":11764.5,"sma_60":11637.33,"sma_120":11476.31},{"date":"2026-02-02","open":11815,"high":11840,"low":11705,"close":11730,"volume":215406,"rsi_14":45.45,"sma_20":11773.0,"sma_60":11638.85,"sma_120":11482.64},{"date":"2026-02-03","open":11870,"high":11960,"low":11745,"close":11945,"volume":212327,"rsi_14":52.42,"sma_20":11792.0,"sma_60":11641.62,"sma_120":11491.27},{"date":"2026-02-04","open":11930,"high":11950,"low":11920,"close":11935,"volume":186178,"rsi_14":56.4,"sma_20":11806.0,"sma_60":11646.13,"sma_120":11499.31},{"date":"2026-02-05","open":11850,"high":11850,"low":11690,"close":11730,"volume":247548,"rsi_14":44.12,"sma_20":11812.25,"sma_60":11646.32,"sma_120":11505.1},{"date":"2026-02-06","open":11515,"high":11650,"low":11390,"close":11645,"volume":310210,"rsi_14":43.75,"sma_20":11814.25,"sma_60":11643.08,"sma_120":11509.93},{"date":"2026-02-09","open":11710,"high":11840,"low":11710,"close":11800,"volume":217519,"rsi_14":50.75,"sma_20":11820.5,"sma_60":11643.35,"sma_120":11516.06},{"date":"2026-02-10","open":11855,"high":11890,"low":11835,"close":11855,"volume":129253,"rsi_14":52.52,"sma_20":11822.25,"sma_60":11644.62,"sma_120":11522.31},{"date":"2026-02-11","open":11850,"high":11850,"low":11755,"close":11780,"volume":154669,"rsi_14":46.15,"sma_20":11816.75,"sma_60":11650.03,"sma_120":11528.56},{"date":"2026-02-12","open":11780,"high":11835,"low":11780,"close":11795,"volume":175531,"rsi_14":45.35,"sma_20":11816.5,"sma_60":11654.63,"sma_120":11535.23},{"date":"2026-02-13","open":11700,"high":11750,"low":11630,"close":11705,"volume":250598,"rsi_14":48.61,"sma_20":11808.25,"sma_60":11659.8,"sma_120":11540.81},{"date":"2026-02-19","open":11980,"high":11980,"low":11720,"close":11785,"volume":286509,"rsi_14":49.61,"sma_20":11807.75,"sma_60":11666.97,"sma_120":11549.01},{"date":"2026-02-20","open":11845,"high":11845,"low":11775,"close":11825,"volume":263609,"rsi_14":50.19,"sma_20":11810.0,"sma_60":11671.57,"sma_120":11557.04},{"date":"2026-02-23","open":11825,"high":11825,"low":11725,"close":11750,"volume":277010,"rsi_14":43.75,"sma_20":11808.25,"sma_60":11679.98,"sma_120":11564.95},{"date":"2026-02-24","open":11815,"high":11920,"low":11815,"close":11850,"volume":157037,"rsi_14":51.36,"sma_20":11806.5,"sma_60":11689.32,"sma_120":11572.62},{"date":"2026-02-25","open":11945,"high":11945,"low":11840,"close":11870,"volume":213674,"rsi_14":55.74,"sma_20":11804.0,"sma_60":11695.98,"sma_120":11580.45},{"date":"2026-02-26","open":11900,"high":11970,"low":11890,"close":11935,"volume":363076,"rsi_14":49.53,"sma_20":11813.75,"sma_60":11702.83,"sma_120":11588.37},{"date":"2026-02-27","open":11890,"high":11890,"low":11780,"close":11820,"volume":384180,"rsi_14":45.11,"sma_20":11815.0,"sma_60":11706.67,"sma_120":11596.02},{"date":"2026-03-03","open":11970,"high":11975,"low":11810,"close":11825,"volume":395687,"rsi_14":54.87,"sma_20":11815.25,"sma_60":11709.92,"sma_120":11603.02},{"date":"2026-03-04","open":11720,"high":11805,"low":11680,"close":11705,"volume":260986,"rsi_14":52.97,"sma_20":11805.0,"sma_60":11711.75,"sma_120":11609.77},{"date":"2026-03-05","open":11790,"high":11870,"low":11790,"close":11835,"volume":215835,"rsi_14":51.78,"sma_20":11806.0,"sma_60":11716.08,"sma_120":11617.48},{"date":"2026-03-06","open":11835,"high":11835,"low":11740,"close":11775,"volume":214336,"rsi_14":45.96,"sma_20":11808.25,"sma_60":11718.25,"sma_120":11624.92},{"date":"2026-03-09","open":11750,"high":11750,"low":11315,"close":11380,"volume":241899,"rsi_14":34.73,"sma_20":11780.0,"sma_60":11714.0,"sma_120":11628.76},{"date":"2026-03-10","open":11615,"high":11725,"low":11600,"close":11715,"volume":261245,"rsi_14":47.55,"sma_20":11769.0,"sma_60":11714.25,"sma_120":11634.76},{"date":"2026-03-11","open":11715,"high":11895,"low":11715,"close":11845,"volume":79465,"rsi_14":54.19,"sma_20":11774.75,"sma_60":11716.75,"sma_120":11641.84},{"date":"2026-03-12","open":11845,"high":11855,"low":11815,"close":11845,"volume":121939,"rsi_14":51.89,"sma_20":11784.75,"sma_60":11719.33,"sma_120":11648.59},{"date":"2026-03-13","open":11715,"high":11815,"low":11715,"close":11790,"volume":82224,"rsi_14":48.91,"sma_20":11784.25,"sma_60":11721.0,"sma_120":11653.76},{"date":"2026-03-16","open":11790,"high":11855,"low":11780,"close":11855,"volume":101855,"rsi_14":53.29,"sma_20":11784.25,"sma_60":11723.83,"sma_120":11659.01},{"date":"2026-03-17","open":11860,"high":11930,"low":11860,"close":11915,"volume":126473,"rsi_14":52.09,"sma_20":11791.0,"sma_60":11727.0,"sma_120":11664.55},{"date":"2026-03-18","open":11970,"high":12045,"low":11970,"close":12035,"volume":147911,"rsi_14":54.98,"sma_20":11803.0,"sma_60":11735.0,"sma_120":11670.97},{"date":"2026-03-19","open":11925,"high":12080,"low":11925,"close":12055,"volume":181232,"rsi_14":53.73,"sma_20":11820.5,"sma_60":11745.5,"sma_120":11676.97},{"date":"2026-03-20","open":12080,"high":12225,"low":12080,"close":12220,"volume":208645,"rsi_14":62.05,"sma_20":11842.25,"sma_60":11757.0,"sma_120":11684.34},{"date":"2026-03-23","open":12070,"high":12070,"low":11895,"close":11920,"volume":181791,"rsi_14":52.43,"sma_20":11847.0,"sma_60":11766.0,"sma_120":11688.72},{"date":"2026-03-24","open":11970,"high":12050,"low":11970,"close":12000,"volume":134476,"rsi_14":57.7,"sma_20":11859.5,"sma_60":11774.58,"sma_120":11693.17},{"date":"2026-03-25","open":12100,"high":12160,"low":12080,"close":12135,"volume":210538,"rsi_14":57.81,"sma_20":11873.75,"sma_60":11782.92,"sma_120":11698.06},{"date":"2026-03-26","open":12245,"high":12245,"low":12080,"close":12100,"volume":183566,"rsi_14":58.58,"sma_20":11885.25,"sma_60":11789.92,"sma_120":11702.32},{"date":"2026-03-27","open":11755,"high":11985,"low":11755,"close":11875,"volume":219341,"rsi_14":64.35,"sma_20":11882.25,"sma_60":11795.17,"sma_120":11705.37},{"date":"2026-03-30","open":11650,"high":11750,"low":11610,"close":11750,"volume":181419,"rsi_14":51.16,"sma_20":11878.75,"sma_60":11799.33,"sma_120":11707.54},{"date":"2026-03-31","open":11605,"high":11680,"low":11465,"close":11615,"volume":168591,"rsi_14":42.43,"sma_20":11868.25,"sma_60":11801.83,"sma_120":11708.96},{"date":"2026-04-01","open":11815,"high":11900,"low":11800,"close":11855,"volume":242938,"rsi_14":50.28,"sma_20":11875.75,"sma_60":11808.75,"sma_120":11712.42},{"date":"2026-04-02","open":12000,"high":12000,"low":11870,"close":11910,"volume":297956,"rsi_14":53.41,"sma_20":11879.5,"sma_60":11816.67,"sma_120":11715.67},{"date":"2026-04-03","open":11920,"high":12125,"low":11920,"close":12095,"volume":304110,"rsi_14":56.38,"sma_20":11895.5,"sma_60":11825.58,"sma_120":11720.39},{"date":"2026-04-06","open":12140,"high":12140,"low":12030,"close":12065,"volume":154006,"rsi_14":54.05,"sma_20":11929.75,"sma_60":11833.92,"sma_120":11723.9},{"date":"2026-04-07","open":12060,"high":12065,"low":11975,"close":11975,"volume":284223,"rsi_14":48.35,"sma_20":11942.75,"sma_60":11839.25,"sma_120":11725.53},{"date":"2026-04-08","open":12170,"high":12300,"low":12170,"close":12295,"volume":311877,"rsi_14":55.66,"sma_20":11965.25,"sma_60":11850.75,"sma_120":11731.12},{"date":"2026-04-09","open":12355,"high":12355,"low":12280,"close":12305,"volume":146604,"rsi_14":52.16,"sma_20":11988.25,"sma_60":11862.42,"sma_120":11735.92},{"date":"2026-04-10","open":12530,"high":12530,"low":12360,"close":12475,"volume":301719,"rsi_14":65.12,"sma_20":12022.5,"sma_60":11875.75,"sma_120":11742.73},{"date":"2026-04-13","open":12470,"high":12515,"low":12455,"close":12500,"volume":266938,"rsi_14":64.04,"sma_20":12054.75,"sma_60":11887.08,"sma_120":11749.23},{"date":"2026-04-14","open":12600,"high":12735,"low":12600,"close":12665,"volume":439435,"rsi_14":64.64,"sma_20":12092.25,"sma_60":11900.0,"sma_120":11758.28},{"date":"2026-04-15","open":12890,"high":12935,"low":12670,"close":12680,"volume":560868,"rsi_14":66.2,"sma_20":12124.5,"sma_60":11914.67,"sma_120":11767.08},{"date":"2026-04-16","open":12945,"high":12970,"low":12675,"close":12740,"volume":489673,"rsi_14":76.62,"sma_20":12158.75,"sma_60":11929.17,"sma_120":11776.01},{"date":"2026-04-17","open":12775,"high":12825,"low":12755,"close":12770,"volume":408288,"rsi_14":83.33,"sma_20":12186.25,"sma_60":11945.42,"sma_120":11785.93},{"date":"2026-04-20","open":12995,"high":12995,"low":12770,"close":12815,"volume":419921,"rsi_14":91.67,"sma_20":12231.0,"sma_60":11962.67,"sma_120":11797.27},{"date":"2026-04-21","open":12850,"high":12985,"low":12820,"close":12890,"volume":476604,"rsi_14":90.59,"sma_20":12275.5,"sma_60":11981.08,"sma_120":11808.07},{"date":"2026-04-22","open":12890,"high":13000,"low":12790,"close":12850,"volume":671863,"rsi_14":87.3,"sma_20":12311.25,"sma_60":11997.17,"sma_120":11816.91},{"date":"2026-04-23","open":12990,"high":12990,"low":12895,"close":12915,"volume":440309,"rsi_14":85.96,"sma_20":12352.0,"sma_60":12013.75,"sma_120":11826.33},{"date":"2026-04-24","open":12920,"high":13015,"low":12915,"close":12995,"volume":583598,"rsi_14":89.08,"sma_20":12408.0,"sma_60":12034.67,"sma_120":11835.88},{"date":"2026-04-27","open":13220,"high":13220,"low":13025,"close":13115,"volume":823764,"rsi_14":96.72,"sma_20":12476.25,"sma_60":12056.67,"sma_120":11846.02},{"date":"2026-04-28","open":13115,"high":13115,"low":13000,"close":13015,"volume":522296,"rsi_14":86.0,"sma_20":12546.25,"sma_60":12076.58,"sma_120":11855.9},{"date":"2026-04-29","open":12990,"high":12990,"low":12845,"close":12930,"volume":730472,"rsi_14":79.07,"sma_20":12600.0,"sma_60":12093.58,"sma_120":11864.99},{"date":"2026-04-30","open":13000,"high":13255,"low":13000,"close":13115,"volume":762006,"rsi_14":79.36,"sma_20":12660.25,"sma_60":12115.25,"sma_120":11876.29},{"date":"2026-05-04","open":13340,"high":13535,"low":13210,"close":13500,"volume":834034,"rsi_14":84.48,"sma_20":12730.5,"sma_60":12144.75,"sma_120":11891.8},{"date":"2026-05-06","open":13715,"high":13800,"low":13620,"close":13680,"volume":1149034,"rsi_14":84.64,"sma_20":12811.25,"sma_60":12173.67,"sma_120":11907.64},{"date":"2026-05-07","open":13680,"high":13805,"low":13630,"close":13735,"volume":858991,"rsi_14":85.05,"sma_20":12899.25,"sma_60":12203.67,"sma_120":11924.9},{"date":"2026-05-08","open":13520,"high":13615,"low":13475,"close":13615,"volume":868939,"rsi_14":77.96,"sma_20":12965.25,"sma_60":12235.08,"sma_120":11940.7},{"date":"2026-05-11","open":13750,"high":13930,"low":13720,"close":13905,"volume":1038909,"rsi_14":81.1,"sma_20":13045.25,"sma_60":12272.75,"sma_120":11957.92},{"date":"2026-05-12","open":14020,"high":14290,"low":13910,"close":14080,"volume":1255924,"rsi_14":82.35,"sma_20":13125.5,"sma_60":12310.75,"sma_120":11977.05},{"date":"2026-05-13","open":14000,"high":14125,"low":13905,"close":14115,"volume":880974,"rsi_14":81.98,"sma_20":13206.25,"sma_60":12348.42,"sma_120":11996.52},{"date":"2026-05-14","open":14290,"high":14425,"low":14095,"close":14150,"volume":1206909,"rsi_14":84.03,"sma_20":13280.5,"sma_60":12387.92,"sma_120":12018.98},{"date":"2026-05-15","open":14150,"high":14295,"low":13950,"close":13975,"volume":1140316,"rsi_14":76.24,"sma_20":13345.25,"sma_60":12424.25,"sma_120":12039.44},{"date":"2026-05-18","open":13945,"high":13945,"low":13750,"close":13900,"volume":978880,"rsi_14":72.46,"sma_20":13403.25,"sma_60":12460.83,"sma_120":12060.32},{"date":"2026-05-19","open":13860,"high":13860,"low":13620,"close":13720,"volume":609295,"rsi_14":64.58,"sma_20":13450.75,"sma_60":12493.08,"sma_120":12080.02},{"date":"2026-05-20","open":13725,"high":13795,"low":13695,"close":13790,"volume":635630,"rsi_14":68.95,"sma_20":13499.5,"sma_60":12525.83,"sma_120":12098.7},{"date":"2026-05-21","open":13810,"high":14325,"low":13800,"close":13975,"volume":1025928,"rsi_14":74.36,"sma_20":13553.75,"sma_60":12562.92,"sma_120":12121.45},{"date":"2026-05-22","open":13995,"high":14485,"low":13995,"close":14295,"volume":1088603,"rsi_14":75.88,"sma_20":13626.0,"sma_60":12603.67,"sma_120":12146.49},{"date":"2026-05-26","open":14495,"high":14690,"low":14275,"close":14325,"volume":1270509,"rsi_14":71.43,"sma_20":13696.5,"sma_60":12644.58,"sma_120":12170.28},{"date":"2026-05-27","open":14360,"high":14420,"low":14325,"close":14345,"volume":916068,"rsi_14":68.84,"sma_20":13764.0,"sma_60":12684.75,"sma_120":12193.79},{"date":"2026-05-28","open":14345,"high":14345,"low":14125,"close":14245,"volume":968228,"rsi_14":64.09,"sma_20":13820.5,"sma_60":12725.17,"sma_120":12215.92},{"date":"2026-05-29","open":14260,"high":14500,"low":14260,"close":14500,"volume":1151779,"rsi_14":72.75,"sma_20":13894.75,"sma_60":12769.75,"sma_120":12239.83},{"date":"2026-06-01","open":14580,"high":14725,"low":14530,"close":14645,"volume":1241044,"rsi_14":70.56,"sma_20":13980.5,"sma_60":12818.75,"sma_120":12265.25},{"date":"2026-06-02","open":14745,"high":14795,"low":14650,"close":14765,"volume":1136180,"rsi_14":69.63,"sma_20":14063.0,"sma_60":12867.58,"sma_120":12291.83},{"date":"2026-06-04","open":14780,"high":14855,"low":14705,"close":14805,"volume":1015416,"rsi_14":69.71,"sma_20":14128.25,"sma_60":12918.08,"sma_120":12318.17},{"date":"2026-06-05","open":14775,"high":14800,"low":14680,"close":14680,"volume":969919,"rsi_14":64.4,"sma_20":14178.25,"sma_60":12973.08,"sma_120":12343.54},{"date":"2026-06-08","open":14180,"high":14470,"low":13980,"close":14255,"volume":969313,"rsi_14":56.7,"sma_20":14204.25,"sma_60":13015.42,"sma_120":12364.83},{"date":"2026-06-09","open":14590,"high":14590,"low":14295,"close":14445,"volume":793622,"rsi_14":62.36,"sma_20":14245.75,"sma_60":13058.75,"sma_120":12387.75},{"date":"2026-06-10","open":14320,"high":14320,"low":13990,"close":14145,"volume":725318,"rsi_14":59.14,"sma_20":14257.75,"sma_60":13097.08,"sma_120":12408.21},{"date":"2026-06-11","open":13800,"high":14160,"low":13800,"close":14160,"volume":621826,"rsi_14":58.15,"sma_20":14261.75,"sma_60":13136.58,"sma_120":12428.79},{"date":"2026-06-12","open":14705,"high":14705,"low":14360,"close":14435,"volume":703474,"rsi_14":59.75,"sma_20":14277.75,"sma_60":13179.58,"sma_120":12451.71},{"date":"2026-06-15","open":14690,"high":14810,"low":14570,"close":14800,"volume":914179,"rsi_14":60.5,"sma_20":14310.25,"sma_60":13227.67,"sma_120":12477.33},{"date":"2026-06-16","open":14825,"high":14925,"low":14805,"close":14855,"volume":970693,"rsi_14":60.91,"sma_20":14354.25,"sma_60":13274.67,"sma_120":12504.83},{"date":"2026-06-17","open":14610,"high":14820,"low":14610,"close":14760,"volume":745881,"rsi_14":58.28,"sma_20":14397.25,"sma_60":13319.75,"sma_120":12532.62},{"date":"2026-06-18","open":14835,"high":15125,"low":14775,"close":14940,"volume":1192163,"rsi_14":63.44,"sma_20":14458.25,"sma_60":13365.08,"sma_120":12561.04},{"date":"2026-06-19","open":15000,"high":15130,"low":15000,"close":15105,"volume":1136079,"rsi_14":62.12,"sma_20":14524.0,"sma_60":13418.17,"sma_120":12592.08},{"date":"2026-06-22","open":15100,"high":15190,"low":15020,"close":15165,"volume":1104224,"rsi_14":60.79,"sma_20":14583.5,"sma_60":13470.92,"sma_120":12622.75},{"date":"2026-06-23","open":15120,"high":15240,"low":14775,"close":14865,"volume":1198099,"rsi_14":51.93,"sma_20":14612.0,"sma_60":13516.42,"sma_120":12649.67},{"date":"2026-06-24","open":14785,"high":14980,"low":14650,"close":14780,"volume":1460726,"rsi_14":49.53,"sma_20":14634.75,"sma_60":13561.08,"sma_120":12675.5},{"date":"2026-06-25","open":15140,"high":15150,"low":14900,"close":15035,"volume":862303,"rsi_14":56.42,"sma_20":14669.25,"sma_60":13613.75,"sma_120":12704.46},{"date":"2026-06-26","open":14905,"high":14915,"low":14560,"close":14595,"volume":944164,"rsi_14":56.12,"sma_20":14686.75,"sma_60":13661.17,"sma_120":12730.25},{"date":"2026-06-29","open":14610,"high":14685,"low":14500,"close":14640,"volume":708721,"rsi_14":53.7,"sma_20":14693.75,"sma_60":13711.58,"sma_120":12756.71},{"date":"2026-06-30","open":14950,"high":14965,"low":14770,"close":14960,"volume":738087,"rsi_14":65.35,"sma_20":14709.5,"sma_60":13763.33,"sma_120":12786.04},{"date":"2026-07-01","open":15020,"high":15185,"low":15020,"close":15100,"volume":1087553,"rsi_14":66.91,"sma_20":14726.25,"sma_60":13816.5,"sma_120":12816.58},{"date":"2026-07-02","open":14870,"high":14940,"low":14660,"close":14700,"volume":932754,"rsi_14":54.56,"sma_20":14721.0,"sma_60":13859.92,"sma_120":12842.75},{"date":"2026-07-03","open":14500,"high":14500,"low":14255,"close":14340,"volume":1145793,"rsi_14":42.07,"sma_20":14704.0,"sma_60":13897.83,"sma_120":12865.88},{"date":"2026-07-06","open":14560,"high":14565,"low":14340,"close":14385,"volume":734218,"rsi_14":41.87,"sma_20":14710.5,"sma_60":13938.0,"sma_120":12888.62},{"date":"2026-07-07","open":14390,"high":14700,"low":14165,"close":14265,"volume":608971,"rsi_14":41.51,"sma_20":14701.5,"sma_60":13970.83,"sma_120":12910.79},{"date":"2026-07-08","open":14200,"high":14200,"low":13900,"close":13900,"volume":797143,"rsi_14":33.23,"sma_20":14689.25,"sma_60":13997.42,"sma_120":12929.92},{"date":"2026-07-09","open":13940,"high":14180,"low":13940,"close":14180,"volume":520530,"rsi_14":35.61,"sma_20":14690.25,"sma_60":14025.83,"sma_120":12950.79},{"date":"2026-07-10","open":14440,"high":14740,"low":14260,"close":14365,"volume":902348,"rsi_14":38.02,"sma_20":14686.75,"sma_60":14056.92,"sma_120":12972.0},{"date":"2026-07-13","open":14365,"high":14365,"low":14050,"close":14065,"volume":749448,"rsi_14":38.02,"sma_20":14650.0,"sma_60":14080.25,"sma_120":12990.12},{"date":"2026-07-14","open":14050,"high":14055,"low":13825,"close":14035,"volume":658947,"rsi_14":38.66,"sma_20":14609.0,"sma_60":14102.83,"sma_120":13008.75},{"date":"2026-07-15","open":14250,"high":14375,"low":14075,"close":14220,"volume":618719,"rsi_14":37.33,"sma_20":14582.0,"sma_60":14127.5,"sma_120":13028.33},{"date":"2026-07-16","open":14020,"high":14020,"low":13750,"close":13815,"volume":513235,"rsi_14":37.74,"sma_20":14525.75,"sma_60":14144.92,"sma_120":13045.17},{"date":"2026-07-20","open":13615,"high":13615,"low":13410,"close":13445,"volume":626403,"rsi_14":32.95,"sma_20":14442.75,"sma_60":14155.42,"sma_120":13059.04},{"date":"2026-07-21","open":13530,"high":13590,"low":13410,"close":13590,"volume":370412,"rsi_14":29.43,"sma_20":14364.0,"sma_60":14167.08,"sma_120":13074.08},{"date":"2026-07-22","open":13915,"high":13915,"low":13615,"close":13630,"volume":609395,"rsi_14":27.24,"sma_20":14302.25,"sma_60":14180.08,"sma_120":13088.62},{"date":"2026-07-23","open":13640,"high":13810,"low":13640,"close":13695,"volume":391227,"rsi_14":32.64,"sma_20":14248.0,"sma_60":14193.08,"sma_120":13103.42},{"date":"2026-07-24","open":13595,"high":13710,"low":13530,"close":13590,"volume":324442,"rsi_14":35.8,"sma_20":14175.75,"sma_60":14203.0,"sma_120":13118.83},{"date":"2026-07-27","open":13690,"high":13690,"low":13440,"close":13570,"volume":304762,"rsi_14":34.42,"sma_20":14124.5,"sma_60":14210.58,"sma_120":13133.62},{"date":"2026-07-28","open":13385,"high":13385,"low":13035,"close":13045,"volume":668027,"rsi_14":29.8,"sma_20":14044.75,"sma_60":14211.08,"sma_120":13143.83},{"date":"2026-07-29","open":13045,"high":13145,"low":12700,"close":12850,"volume":643045,"rsi_14":31.58,"sma_20":13939.25,"sma_60":14209.75,"sma_120":13151.67},{"date":"2026-07-30","open":12850,"high":12895,"low":12640,"close":12710,"volume":668861,"rsi_14":22.88,"sma_20":13819.75,"sma_60":14203.0,"sma_120":13159.12},{"date":"2026-07-31","open":13100,"high":13420,"low":13100,"close":13315,"volume":583650,"rsi_14":33.23,"sma_20":13750.5,"sma_60":14199.92,"sma_120":13172.33},{"date":"2026-08-03","open":13315,"high":13445,"low":13155,"close":13240,"volume":315835,"rsi_14":35.8,"sma_20":13695.5,"sma_60":14192.58,"sma_120":13183.12},{"date":"2026-08-04","open":13435,"high":13435,"low":13240,"close":13400,"volume":381341,"rsi_14":39.54,"sma_20":13646.25,"sma_60":14187.0,"sma_120":13195.33},{"date":"2026-08-05","open":13815,"high":13815,"low":13510,"close":13690,"volume":503783,"rsi_14":41.56,"sma_20":13617.5,"sma_60":14188.25,"sma_120":13211.67},{"date":"2026-08-06","open":13560,"high":13735,"low":13300,"close":13395,"volume":461161,"rsi_14":43.07,"sma_20":13592.25,"sma_60":14179.75,"sma_120":13226.25},{"date":"2026-08-07","open":13550,"high":13550,"low":13375,"close":13455,"volume":405200,"rsi_14":50.18,"sma_20":13556.0,"sma_60":14169.33,"sma_120":13240.04},{"date":"2026-08-10","open":13480,"high":13525,"low":13400,"close":13515,"volume":402905,"rsi_14":48.58,"sma_20":13513.5,"sma_60":14159.33,"sma_120":13253.88},{"date":"2026-08-11","open":13000,"high":13485,"low":13000,"close":13375,"volume":332987,"rsi_14":45.34,"sma_20":13479.0,"sma_60":14146.42,"sma_120":13267.17},{"date":"2026-08-12","open":13355,"high":13455,"low":13355,"close":13420,"volume":363680,"rsi_14":44.94,"sma_20":13448.25,"sma_60":14137.17,"sma_120":13280.71},{"date":"2026-08-13","open":13545,"high":13650,"low":13545,"close":13625,"volume":364690,"rsi_14":50.62,"sma_20":13418.5,"sma_60":14132.58,"sma_120":13296.71},{"date":"2026-08-14","open":13770,"high":13770,"low":13635,"close":13695,"volume":332842,"rsi_14":52.18,"sma_20":13412.5,"sma_60":14132.17,"sma_120":13312.62},{"date":"2026-08-18","open":13805,"high":13840,"low":13620,"close":13635,"volume":456590,"rsi_14":62.29,"sma_20":13422.0,"sma_60":14129.58,"sma_120":13327.71},{"date":"2026-08-19","open":13390,"high":13540,"low":13245,"close":13260,"volume":426689,"rsi_14":57.95,"sma_20":13405.5,"sma_60":14117.67,"sma_120":13340.29},{"date":"2026-08-20","open":13335,"high":13345,"low":13220,"close":13325,"volume":380927,"rsi_14":62.28,"sma_20":13390.25,"sma_60":14101.5,"sma_120":13352.58},{"date":"2026-08-21","open":13145,"high":13260,"low":13145,"close":13235,"volume":381460,"rsi_14":47.99,"sma_20":13367.25,"sma_60":14083.33,"sma_120":13363.96},{"date":"2026-08-24","open":13235,"high":13340,"low":13010,"close":13035,"volume":345312,"rsi_14":45.15,"sma_20":13339.5,"sma_60":14061.5,"sma_120":13373.12},{"date":"2026-08-25","open":13000,"high":13135,"low":12925,"close":13135,"volume":372246,"rsi_14":43.55,"sma_20":13317.75,"sma_60":14043.0,"sma_120":13384.08},{"date":"2026-08-26","open":13135,"high":13225,"low":13100,"close":13125,"volume":172376,"rsi_14":34.08,"sma_20":13321.75,"sma_60":14020.08,"sma_120":13394.92},{"date":"2026-08-27","open":13320,"high":13350,"low":13185,"close":13250,"volume":234546,"rsi_14":45.48,"sma_20":13341.75,"sma_60":13996.83,"sma_120":13407.79},{"date":"2026-08-28","open":13360,"high":13400,"low":13140,"close":13150,"volume":157061,"rsi_14":40.73,"sma_20":13363.75,"sma_60":13969.92,"sma_120":13418.75},{"date":"2026-08-31","open":13095,"high":13095,"low":12930,"close":13050,"volume":334838,"rsi_14":36.2,"sma_20":13350.5,"sma_60":13940.67,"sma_120":13429.38},{"date":"2026-09-01","open":13025,"high":13145,"low":12965,"close":13075,"volume":227512,"rsi_14":40.45,"sma_20":13342.25,"sma_60":13913.92,"sma_120":13443.5},{"date":"2026-09-02","open":13000,"high":13000,"low":12855,"close":12885,"volume":377906,"rsi_14":34.4,"sma_20":13316.5,"sma_60":13891.08,"sma_120":13453.25},{"date":"2026-09-03","open":12890,"high":12970,"low":12850,"close":12925,"volume":422965,"rsi_14":27.42,"sma_20":13278.25,"sma_60":13865.75,"sma_120":13462.25},{"date":"2026-09-04","open":12955,"high":13120,"low":12955,"close":13115,"volume":341293,"rsi_14":32.63,"sma_20":13264.25,"sma_60":13848.58,"sma_120":13472.83},{"date":"2026-09-07","open":13125,"high":13125,"low":12915,"close":13105,"volume":421504,"rsi_14":33.64,"sma_20":13246.75,"sma_60":13831.0,"sma_120":13483.79},{"date":"2026-09-08","open":13110,"high":13180,"low":13070,"close":13100,"volume":353550,"rsi_14":43.6,"sma_20":13226.0,"sma_60":13808.75,"sma_120":13494.17},{"date":"2026-09-09","open":13045,"high":13225,"low":13045,"close":13195,"volume":372485,"rsi_14":44.92,"sma_20":13217.0,"sma_60":13782.0,"sma_120":13504.83},{"date":"2026-09-10","open":13185,"high":13185,"low":13060,"close":13125,"volume":240564,"rsi_14":45.63,"sma_20":13202.25,"sma_60":13753.17,"sma_120":13513.92},{"date":"2026-09-11","open":12995,"high":13045,"low":12940,"close":13005,"volume":152662,"rsi_14":48.73,"sma_20":13171.25,"sma_60":13723.92,"sma_120":13521.83},{"date":"2026-09-14","open":12840,"high":13050,"low":12840,"close":12920,"volume":142153,"rsi_14":40.77,"sma_20":13132.5,"sma_60":13690.25,"sma_120":13527.67},{"date":"2026-09-15","open":12925,"high":12985,"low":12920,"close":12975,"volume":173892,"rsi_14":43.8,"sma_20":13099.5,"sma_60":13654.75,"sma_120":13536.46},{"date":"2026-09-16","open":12975,"high":13015,"low":12905,"close":13015,"volume":143259,"rsi_14":39.56,"sma_20":13087.25,"sma_60":13618.92,"sma_120":13544.92},{"date":"2026-09-17","open":13070,"high":13210,"low":13070,"close":13175,"volume":170838,"rsi_14":51.05,"sma_20":13079.75,"sma_60":13590.75,"sma_120":13553.58},{"date":"2026-09-18","open":13225,"high":13405,"low":13225,"close":13350,"volume":229732,"rsi_14":61.9,"sma_20":13085.5,"sma_60":13566.92,"sma_120":13564.0},{"date":"2026-09-21","open":13385,"high":13470,"low":13385,"close":13445,"volume":201197,"rsi_14":63.91,"sma_20":13106.0,"sma_60":13540.42,"sma_120":13577.08},{"date":"2026-09-22","open":13590,"high":13640,"low":13365,"close":13395,"volume":334840,"rsi_14":71.43,"sma_20":13119.0,"sma_60":13520.42,"sma_120":13590.79},{"date":"2026-09-23","open":13410,"high":13585,"low":13410,"close":13585,"volume":316607,"rsi_14":74.63,"sma_20":13142.0,"sma_60":13502.83,"sma_120":13607.21},{"date":"2026-09-28","open":13580,"high":13580,"low":13400,"close":13470,"volume":364317,"rsi_14":64.03,"sma_20":13153.0,"sma_60":13478.0,"sma_120":13620.67},{"date":"2026-09-29","open":13470,"high":13470,"low":13285,"close":13355,"volume":226674,"rsi_14":59.12,"sma_20":13163.25,"sma_60":13448.92,"sma_120":13632.71},{"date":"2026-09-30","open":13415,"high":13470,"low":13400,"close":13415,"volume":293462,"rsi_14":61.05,"sma_20":13181.5,"sma_60":13427.5,"sma_120":13643.71},{"date":"2026-10-01","open":13420,"high":13590,"low":13415,"close":13575,"volume":255718,"rsi_14":62.75,"sma_20":13206.5,"sma_60":13414.75,"sma_120":13656.29},{"date":"2026-10-02","open":13575,"high":13575,"low":13470,"close":13515,"volume":265513,"rsi_14":63.18,"sma_20":13238.0,"sma_60":13400.25,"sma_120":13669.12},{"date":"2026-10-06","open":13530,"high":13600,"low":13525,"close":13570,"volume":367905,"rsi_14":69.96,"sma_20":13270.25,"sma_60":13388.67,"sma_120":13679.75},{"date":"2026-10-07","open":13570,"high":13625,"low":13520,"close":13580,"volume":283161,"rsi_14":74.63,"sma_20":13293.5,"sma_60":13383.33,"sma_120":13690.38},{"date":"2026-10-08","open":13560,"high":13570,"low":13500,"close":13500,"volume":255795,"rsi_14":69.23,"sma_20":13313.25,"sma_60":13372.0,"sma_120":13698.92},{"date":"2026-10-12","open":13500,"high":13540,"low":13350,"close":13355,"volume":219187,"rsi_14":61.56,"sma_20":13326.0,"sma_60":13355.17,"sma_120":13706.04},{"date":"2026-10-13","open":13280,"high":13280,"low":13060,"close":13120,"volume":455296,"rsi_14":48.22,"sma_20":13322.25,"sma_60":13339.42,"sma_120":13709.83},{"date":"2026-10-14","open":13125,"high":13250,"low":13120,"close":13145,"volume":246823,"rsi_14":42.65,"sma_20":13323.25,"sma_60":13324.58,"sma_120":13713.71},{"date":"2026-10-15","open":12610,"high":12840,"low":12610,"close":12775,"volume":440690,"rsi_14":29.94,"sma_20":13311.75,"sma_60":13300.5,"sma_120":13714.0},{"date":"2026-10-16","open":13120,"high":13120,"low":12790,"close":12855,"volume":265826,"rsi_14":34.12,"sma_20":13308.5,"sma_60":13284.5,"sma_120":13714.71},{"date":"2026-10-19","open":12700,"high":12705,"low":12615,"close":12690,"volume":229681,"rsi_14":23.28,"sma_20":13294.25,"sma_60":13271.92,"sma_120":13713.67},{"date":"2026-10-20","open":12820,"high":12820,"low":12555,"close":12610,"volume":179983,"rsi_14":23.78,"sma_20":13274.0,"sma_60":13255.58,"sma_120":13711.33},{"date":"2026-10-21","open":12790,"high":12800,"low":12660,"close":12715,"volume":183107,"rsi_14":30.37,"sma_20":13251.0,"sma_60":13240.33,"sma_120":13710.21},{"date":"2026-10-22","open":12715,"high":12770,"low":12565,"close":12565,"volume":167343,"rsi_14":25.29,"sma_20":13211.75,"sma_60":13221.5,"sma_120":13707.29},{"date":"2026-10-23","open":12375,"high":12525,"low":12296,"close":12525,"volume":265731,"rsi_14":17.19,"sma_20":13165.75,"sma_60":13203.75,"sma_120":13703.38}],"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":"TIME 미국나스닥100채권혼합50액티브","phase":"above-fold","symbol_resolved":true}