{"status":"ok","report":{"price_analysis":{"current":11275.0,"change_1d":-1.0,"change_7d":-1.0,"change_30d":-1.3,"high_30d":11805.0,"low_30d":11275.0,"position_in_range":0.0,"support":11328.0,"resistance":11752.0},"summary":"KODEX 미국S&P500버퍼3월액티브(0026E0)은(는) S&P500 10% Buffered Index March Series (USD) TR를 추종하는 ETF입니다, 순자산 234억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-76.12)가 시그널선(-62.56)을 하회합니다(데드크로스). 현재가가 SMA20(11491)과 SMA60(11665) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11310~11671 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.513761467889907,"macd":-76.12232946706536,"macd_signal":-62.5617467140538,"sma_20":11490.75,"sma_60":11664.75,"bb_upper":11671.090649882382,"bb_lower":11310.409350117618,"atr_14":66.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.00, 기관 순매수 199.00. 30일 누적: 외국인 -19.00, 기관 1233.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-7.0,"institutional_flow":199.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":129.0,"retail_net":-129.0},{"date":"2026-10-22","foreign_net":-7.0,"institution_net":-3.0,"retail_net":10.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":91.0,"retail_net":-91.0},{"date":"2026-10-16","foreign_net":3.0,"institution_net":90.0,"retail_net":-93.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":113.0,"retail_net":-113.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":128.0,"retail_net":-128.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-07","foreign_net":35.0,"institution_net":268.0,"retail_net":-303.0},{"date":"2026-10-06","foreign_net":-48.0,"institution_net":-23.0,"retail_net":71.0},{"date":"2026-10-02","foreign_net":-5.0,"institution_net":18.0,"retail_net":-13.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":127.0,"retail_net":-127.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-21","foreign_net":-3.0,"institution_net":-11.0,"retail_net":14.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-17","foreign_net":56.0,"institution_net":176.0,"retail_net":-232.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0},{"date":"2026-09-15","foreign_net":14.0,"institution_net":107.0,"retail_net":-121.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-09-10","foreign_net":-64.0,"institution_net":35.0,"retail_net":29.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0}],"periods":{"d1":{"foreign_net":0,"institution_net":129.0,"retail_net":-129.0},"d3":{"foreign_net":-7.0,"institution_net":126.0,"retail_net":-119.0},"d7":{"foreign_net":-4.0,"institution_net":402.0,"retail_net":-398.0},"d14":{"foreign_net":-22.0,"institution_net":797.0,"retail_net":-775.0},"d30":{"foreign_net":-19.0,"institution_net":1233.0,"retail_net":-1214.0}}},"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":31,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.5,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.3,"unit":"%","percentile":47,"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 17 (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 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6969,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.7,"summary":"배당수익률 0.70%","metrics":[{"name":"배당수익률","value":0.7,"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":"2026-10-24T00:26:18.645838+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P500 10% Buffered Index March Series (USD) TR","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.39,"aum":23400000000.0,"aum_display":"234억","dividend_yield":null,"tracking_error":2.0,"holdings":[{"ticker":"","name":"USD현금","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"APPLE Inc","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"BROADCOM LTD","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":11275.0,"change_pct":-0.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-25","close":10056.8877},{"date":"2025-03-26","close":10046.96},{"date":"2025-03-27","close":10002.2842},{"date":"2025-03-28","close":9977.4648},{"date":"2025-03-31","close":9843.4395},{"date":"2025-04-01","close":9907.9707},{"date":"2025-04-02","close":9898.042},{"date":"2025-04-03","close":9734.2334},{"date":"2025-04-04","close":9391.7236},{"date":"2025-04-07","close":8930.0791},{"date":"2025-04-08","close":9222.9502},{"date":"2025-04-09","close":9064.1055},{"date":"2025-04-10","close":9575.3877},{"date":"2025-04-11","close":9401.6514},{"date":"2025-04-14","close":9282.5176},{"date":"2025-04-15","close":9267.626},{"date":"2025-04-16","close":9168.3477},{"date":"2025-04-17","close":9113.7441},{"date":"2025-04-18","close":9113.7441},{"date":"2025-04-21","close":8949.9355},{"date":"2025-04-22","close":8920.1514},{"date":"2025-04-23","close":9252.7334},{"date":"2025-04-24","close":9312.3008},{"date":"2025-04-25","close":9476.1094},{"date":"2025-04-28","close":9530.7129},{"date":"2025-04-29","close":9550.5684},{"date":"2025-04-30","close":9471.1455},{"date":"2025-05-02","close":9381.7959},{"date":"2025-05-07","close":9401.6514},{"date":"2025-05-08","close":9421.5068},{"date":"2025-05-09","close":9436.3984},{"date":"2025-05-12","close":9505.8936},{"date":"2025-05-13","close":9620.0635},{"date":"2025-05-14","close":9689.5586},{"date":"2025-05-15","close":9570.4238},{"date":"2025-05-16","close":9545.6045},{"date":"2025-05-19","close":9629.9912},{"date":"2025-05-20","close":9620.0635},{"date":"2025-05-21","close":9540.6406},{"date":"2025-05-22","close":9441.3623},{"date":"2025-05-23","close":9426.4707},{"date":"2025-05-26","close":9401.6514},{"date":"2025-05-27","close":9411.5791},{"date":"2025-05-28","close":9426.4707},{"date":"2025-05-29","close":9520.7852},{"date":"2025-05-30","close":9431.4346},{"date":"2025-06-02","close":9391.7236},{"date":"2025-06-04","close":9396.6875},{"date":"2025-06-05","close":9426.4707},{"date":"2025-06-09","close":9481.0742},{"date":"2025-06-10","close":9580.3516},{"date":"2025-06-11","close":9649.8467},{"date":"2025-06-12","close":9525.749},{"date":"2025-06-13","close":9540.6406},{"date":"2025-06-16","close":9515.8213},{"date":"2025-06-17","close":9560.4961},{"date":"2025-06-18","close":9605.1719},{"date":"2025-06-19","close":9639.9189},{"date":"2025-06-20","close":9575.3877},{"date":"2025-06-23","close":9625.0273},{"date":"2025-06-24","close":9605.1719},{"date":"2025-06-25","close":9629.9912},{"date":"2025-06-26","close":9595.2441},{"date":"2025-06-27","close":9625.0273},{"date":"2025-06-30","close":9620.0635},{"date":"2025-07-01","close":9649.8467},{"date":"2025-07-02","close":9684.5938},{"date":"2025-07-03","close":9709.4141},{"date":"2025-07-04","close":9739.1973},{"date":"2025-07-07","close":9783.8721},{"date":"2025-07-08","close":9764.0166},{"date":"2025-07-09","close":9793.7998},{"date":"2025-07-10","close":9783.8721},{"date":"2025-07-11","close":9813.6562},{"date":"2025-07-14","close":9798.7646},{"date":"2025-07-15","close":9858.3311},{"date":"2025-07-16","close":9888.1143},{"date":"2025-07-17","close":9962.5732},{"date":"2025-07-18","close":9992.3564},{"date":"2025-07-21","close":9972.501},{"date":"2025-07-22","close":9947.6816},{"date":"2025-07-23","close":9922.8623},{"date":"2025-07-24","close":9848.4033},{"date":"2025-07-25","close":9952.6455},{"date":"2025-07-28","close":10002.2842},{"date":"2025-07-29","close":10056.8877},{"date":"2025-07-30","close":9982.4287},{"date":"2025-07-31","close":10046.96},{"date":"2025-08-01","close":10056.8877},{"date":"2025-08-04","close":9922.8623},{"date":"2025-08-05","close":10007.248},{"date":"2025-08-06","close":10012.2129},{"date":"2025-08-07","close":9997.3203},{"date":"2025-08-08","close":10022.1406},{"date":"2025-08-11","close":10041.9961},{"date":"2025-08-12","close":10061.8516},{"date":"2025-08-13","close":10046.96},{"date":"2025-08-14","close":10071.7793},{"date":"2025-08-18","close":10081.707},{"date":"2025-08-19","close":10101.5625},{"date":"2025-08-20","close":10121.4189},{"date":"2025-08-21","close":10136.3105},{"date":"2025-08-22","close":10091.6348},{"date":"2025-08-25","close":10096.5986},{"date":"2025-08-26","close":10141.2744},{"date":"2025-08-27","close":10161.1299},{"date":"2025-08-28","close":10136.3105},{"date":"2025-08-29","close":10141.2744},{"date":"2025-09-01","close":10141.2744},{"date":"2025-09-02","close":10111.4902},{"date":"2025-09-03","close":10106.5264},{"date":"2025-09-04","close":10141.2744},{"date":"2025-09-05","close":10185.9492},{"date":"2025-09-08","close":10171.0576},{"date":"2025-09-09","close":10161.1299},{"date":"2025-09-10","close":10151.2021},{"date":"2025-09-11","close":10210.7686},{"date":"2025-09-12","close":10205.8047},{"date":"2025-09-15","close":10200.8408},{"date":"2025-09-16","close":10151.2021},{"date":"2025-09-17","close":10141.2744},{"date":"2025-09-18","close":10235.5889},{"date":"2025-09-19","close":10250.4805},{"date":"2025-09-22","close":10245.5166},{"date":"2025-09-23","close":10270.3359},{"date":"2025-09-24","close":10305.083},{"date":"2025-09-25","close":10315.0107},{"date":"2025-09-26","close":10379.542},{"date":"2025-09-29","close":10339.8311},{"date":"2025-09-30","close":10349.7588},{"date":"2025-10-01","close":10334.8672},{"date":"2025-10-02","close":10349.7588},{"date":"2025-10-10","close":10518.5312},{"date":"2025-10-13","close":10503.6396},{"date":"2025-10-14","close":10493.7119},{"date":"2025-10-15","close":10454.001},{"date":"2025-10-16","close":10394.4336},{"date":"2025-10-17","close":10364.6504},{"date":"2025-10-20","close":10478.8203},{"date":"2025-10-21","close":10558.2432},{"date":"2025-10-22","close":10592.9902},{"date":"2025-10-23","close":10622.7734},{"date":"2025-10-24","close":10662.4854},{"date":"2025-10-27","close":10707.1602},{"date":"2025-10-28","close":10697.2324},{"date":"2025-10-29","close":10672.4131},{"date":"2025-10-30","close":10588.0264},{"date":"2025-10-31","close":10617.8096},{"date":"2025-11-03","close":10612.8457},{"date":"2025-11-04","close":10622.7734},{"date":"2025-11-05","close":10712.124},{"date":"2025-11-06","close":10722.0518},{"date":"2025-11-07","close":10776.6553},{"date":"2025-11-10","close":10796.5107},{"date":"2025-11-11","close":10866.0059},{"date":"2025-11-12","close":10925.5723},{"date":"2025-11-13","close":10953.0},{"date":"2025-11-14","close":10826.2939},{"date":"2025-11-17","close":10861.042},{"date":"2025-11-18","close":10736.9434},{"date":"2025-11-19","close":10766.7275},{"date":"2025-11-20","close":10920.6084},{"date":"2025-11-21","close":10836.2217},{"date":"2025-11-24","close":10900.7529},{"date":"2025-11-25","close":10940.4639},{"date":"2025-11-26","close":10930.5361},{"date":"2025-11-27","close":10930.5361},{"date":"2025-11-28","close":10990.1035},{"date":"2025-12-01","close":10940.4639},{"date":"2025-12-02","close":10940.4639},{"date":"2025-12-03","close":10980.1758},{"date":"2025-12-04","close":11009.959},{"date":"2025-12-05","close":11004.9951},{"date":"2025-12-08","close":11004.9951},{"date":"2025-12-09","close":11024.8506},{"date":"2025-12-10","close":11024.8506},{"date":"2025-12-11","close":10965.2842},{"date":"2025-12-12","close":11009.959},{"date":"2025-12-15","close":11034.7783},{"date":"2025-12-16","close":11034.7783},{"date":"2025-12-17","close":11094.3457},{"date":"2025-12-18","close":11064.5615},{"date":"2025-12-19","close":11119.165},{"date":"2025-12-22","close":11124.1289},{"date":"2025-12-23","close":11119.165},{"date":"2025-12-24","close":10980.1758},{"date":"2025-12-26","close":10851.1133},{"date":"2025-12-29","close":10786.583},{"date":"2025-12-30","close":10821.3301},{"date":"2026-01-02","close":10920.6084},{"date":"2026-01-05","close":10915.6445},{"date":"2026-01-06","close":10870.9697},{"date":"2026-01-07","close":10875.9336},{"date":"2026-01-08","close":10920.6084},{"date":"2026-01-09","close":10945.4277},{"date":"2026-01-12","close":11009.959},{"date":"2026-01-13","close":11084.418},{"date":"2026-01-14","close":11109.2373},{"date":"2026-01-15","close":11059.5977},{"date":"2026-01-16","close":11119.165},{"date":"2026-01-19","close":11034.7783},{"date":"2026-01-20","close":11064.5615},{"date":"2026-01-21","close":11074.4902},{"date":"2026-01-22","close":11094.3457},{"date":"2026-01-23","close":11069.5264},{"date":"2026-01-26","close":10885.8613},{"date":"2026-01-27","close":10910.6807},{"date":"2026-01-28","close":10756.7998},{"date":"2026-01-29","close":10756.7998},{"date":"2026-01-30","close":10811.4023},{"date":"2026-02-02","close":10880.8975},{"date":"2026-02-03","close":10925.5723},{"date":"2026-02-04","close":11054.6338},{"date":"2026-02-05","close":11059.5977},{"date":"2026-02-06","close":11029.8145},{"date":"2026-02-09","close":11044.7061},{"date":"2026-02-10","close":11019.8867},{"date":"2026-02-11","close":11009.959},{"date":"2026-02-12","close":10940.4639},{"date":"2026-02-13","close":10841.1855},{"date":"2026-02-19","close":10960.3203},{"date":"2026-02-20","close":10920.6084},{"date":"2026-02-23","close":10861.042},{"date":"2026-02-24","close":10900.7529},{"date":"2026-02-25","close":10816.3662},{"date":"2026-02-26","close":10791.5469},{"date":"2026-02-27","close":10870.9697},{"date":"2026-03-03","close":11024.8506},{"date":"2026-03-04","close":11114.2012},{"date":"2026-03-05","close":11104.2734},{"date":"2026-03-06","close":11307.7939},{"date":"2026-03-09","close":11228.3711},{"date":"2026-03-10","close":11228.3711},{"date":"2026-03-11","close":11188.6602},{"date":"2026-03-12","close":11292.9023},{"date":"2026-03-13","close":11382.252},{"date":"2026-03-16","close":11431.8916},{"date":"2026-03-17","close":11372.3242},{"date":"2026-03-18","close":11417.0},{"date":"2026-03-19","close":11440.0},{"date":"2026-03-20","close":11490.0},{"date":"2026-03-23","close":11400.0},{"date":"2026-03-24","close":11370.0},{"date":"2026-03-25","close":11370.0},{"date":"2026-03-26","close":11505.0},{"date":"2026-03-27","close":11400.0},{"date":"2026-03-30","close":11335.0},{"date":"2026-03-31","close":11470.0},{"date":"2026-04-01","close":11470.0},{"date":"2026-04-02","close":11525.0},{"date":"2026-04-03","close":11570.0},{"date":"2026-04-06","close":11590.0},{"date":"2026-04-07","close":11575.0},{"date":"2026-04-08","close":11520.0},{"date":"2026-04-09","close":11630.0},{"date":"2026-04-10","close":11650.0},{"date":"2026-04-13","close":11640.0},{"date":"2026-04-14","close":11735.0},{"date":"2026-04-15","close":11750.0},{"date":"2026-04-16","close":11820.0},{"date":"2026-04-17","close":11845.0},{"date":"2026-04-20","close":11860.0},{"date":"2026-04-21","close":11900.0},{"date":"2026-04-22","close":11845.0},{"date":"2026-04-23","close":11910.0},{"date":"2026-04-24","close":11950.0},{"date":"2026-04-27","close":11830.0},{"date":"2026-04-28","close":11870.0},{"date":"2026-04-29","close":11890.0},{"date":"2026-04-30","close":11965.0},{"date":"2026-05-04","close":11920.0},{"date":"2026-05-06","close":11890.0},{"date":"2026-05-07","close":11845.0},{"date":"2026-05-08","close":12000.0},{"date":"2026-05-11","close":12030.0},{"date":"2026-05-12","close":12100.0},{"date":"2026-05-13","close":12250.0},{"date":"2026-05-14","close":12245.0},{"date":"2026-05-15","close":12300.0},{"date":"2026-05-18","close":12260.0},{"date":"2026-05-19","close":12240.0},{"date":"2026-05-20","close":12250.0},{"date":"2026-05-21","close":12290.0},{"date":"2026-05-22","close":12480.0},{"date":"2026-05-26","close":12375.0},{"date":"2026-05-27","close":12360.0},{"date":"2026-05-28","close":12300.0},{"date":"2026-05-29","close":12360.0},{"date":"2026-06-01","close":12405.0},{"date":"2026-06-02","close":12500.0},{"date":"2026-06-04","close":12595.0},{"date":"2026-06-05","close":12650.0},{"date":"2026-06-08","close":12650.0},{"date":"2026-06-09","close":12435.0},{"date":"2026-06-10","close":12400.0},{"date":"2026-06-11","close":12400.0},{"date":"2026-06-12","close":12405.0},{"date":"2026-06-15","close":12530.0},{"date":"2026-06-16","close":12470.0},{"date":"2026-06-17","close":12435.0},{"date":"2026-06-18","close":12485.0},{"date":"2026-06-19","close":12530.0},{"date":"2026-06-22","close":12580.0},{"date":"2026-06-23","close":12505.0},{"date":"2026-06-24","close":12595.0},{"date":"2026-06-25","close":12630.0},{"date":"2026-06-26","close":12540.0},{"date":"2026-06-29","close":12645.0},{"date":"2026-06-30","close":12675.0},{"date":"2026-07-01","close":12820.0},{"date":"2026-07-02","close":12745.0},{"date":"2026-07-03","close":12670.0},{"date":"2026-07-06","close":12690.0},{"date":"2026-07-07","close":12635.0},{"date":"2026-07-08","close":12335.0},{"date":"2026-07-09","close":12400.0},{"date":"2026-07-10","close":12380.0},{"date":"2026-07-13","close":12500.0},{"date":"2026-07-14","close":12315.0},{"date":"2026-07-15","close":12380.0},{"date":"2026-07-16","close":12305.0},{"date":"2026-07-20","close":12245.0},{"date":"2026-07-21","close":12240.0},{"date":"2026-07-22","close":12240.0},{"date":"2026-07-23","close":12170.0},{"date":"2026-07-24","close":12135.0},{"date":"2026-07-27","close":12230.0},{"date":"2026-07-28","close":12100.0},{"date":"2026-07-29","close":11910.0},{"date":"2026-07-30","close":11910.0},{"date":"2026-07-31","close":11855.0},{"date":"2026-08-03","close":11910.0},{"date":"2026-08-04","close":12000.0},{"date":"2026-08-05","close":12000.0},{"date":"2026-08-06","close":11980.0},{"date":"2026-08-07","close":11980.0},{"date":"2026-08-10","close":11930.0},{"date":"2026-08-11","close":11900.0},{"date":"2026-08-12","close":11970.0},{"date":"2026-08-13","close":11955.0},{"date":"2026-08-14","close":12010.0},{"date":"2026-08-18","close":11955.0},{"date":"2026-08-19","close":11805.0},{"date":"2026-08-20","close":11735.0},{"date":"2026-08-21","close":11625.0},{"date":"2026-08-24","close":11680.0},{"date":"2026-08-25","close":11720.0},{"date":"2026-08-26","close":11730.0},{"date":"2026-08-27","close":11715.0},{"date":"2026-08-28","close":11715.0},{"date":"2026-08-31","close":11570.0},{"date":"2026-09-01","close":11590.0},{"date":"2026-09-02","close":11580.0},{"date":"2026-09-03","close":11560.0},{"date":"2026-09-04","close":11565.0},{"date":"2026-09-07","close":11440.0},{"date":"2026-09-08","close":11425.0},{"date":"2026-09-09","close":11425.0},{"date":"2026-09-10","close":11390.0},{"date":"2026-09-11","close":11440.0},{"date":"2026-09-14","close":11425.0},{"date":"2026-09-15","close":11540.0},{"date":"2026-09-16","close":11545.0},{"date":"2026-09-17","close":11695.0},{"date":"2026-09-18","close":11760.0},{"date":"2026-09-21","close":11800.0},{"date":"2026-09-22","close":11600.0},{"date":"2026-09-23","close":11555.0},{"date":"2026-09-28","close":11625.0},{"date":"2026-09-29","close":11560.0},{"date":"2026-09-30","close":11520.0},{"date":"2026-10-01","close":11640.0},{"date":"2026-10-02","close":11535.0},{"date":"2026-10-06","close":11535.0},{"date":"2026-10-07","close":11485.0},{"date":"2026-10-08","close":11455.0},{"date":"2026-10-12","close":11545.0},{"date":"2026-10-13","close":11500.0},{"date":"2026-10-14","close":11500.0},{"date":"2026-10-15","close":11485.0},{"date":"2026-10-16","close":11460.0},{"date":"2026-10-19","close":11385.0},{"date":"2026-10-20","close":11385.0},{"date":"2026-10-21","close":11385.0},{"date":"2026-10-22","close":11385.0},{"date":"2026-10-23","close":11345.0}],"chart_data":[{"date":"2025-03-25","open":10072,"high":10072,"low":10042,"close":10057,"volume":3079180},{"date":"2025-03-26","open":10062,"high":10072,"low":10037,"close":10047,"volume":435818},{"date":"2025-03-27","open":10002,"high":10017,"low":9973,"close":10002,"volume":123793},{"date":"2025-03-28","open":9967,"high":9982,"low":9952,"close":9977,"volume":65036},{"date":"2025-03-31","open":9838,"high":9843,"low":9803,"close":9843,"volume":112036},{"date":"2025-04-01","open":9863,"high":9913,"low":9839,"close":9908,"volume":26616},{"date":"2025-04-02","open":9888,"high":9938,"low":9878,"close":9898,"volume":21546},{"date":"2025-04-03","open":9769,"high":9799,"low":9729,"close":9734,"volume":52059},{"date":"2025-04-04","open":9511,"high":9511,"low":9357,"close":9392,"volume":220038},{"date":"2025-04-07","open":8955,"high":8999,"low":8543,"close":8930,"volume":202970},{"date":"2025-04-08","open":9203,"high":9253,"low":9165,"close":9223,"volume":328219},{"date":"2025-04-09","open":9124,"high":9124,"low":8999,"close":9064,"volume":148882},{"date":"2025-04-10","open":9506,"high":9590,"low":9466,"close":9575,"volume":334310},{"date":"2025-04-11","open":9347,"high":9407,"low":9228,"close":9402,"volume":201548},{"date":"2025-04-14","open":9313,"high":9348,"low":9283,"close":9283,"volume":809586},{"date":"2025-04-15","open":9258,"high":9324,"low":9248,"close":9268,"volume":758233},{"date":"2025-04-16","open":9253,"high":9282,"low":9168,"close":9168,"volume":607656},{"date":"2025-04-17","open":9129,"high":9183,"low":9114,"close":9114,"volume":520051},{"date":"2025-04-18","open":9168,"high":9168,"low":9114,"close":9114,"volume":557838},{"date":"2025-04-21","open":9134,"high":9134,"low":8950,"close":8950,"volume":573950},{"date":"2025-04-22","open":8945,"high":8985,"low":8892,"close":8920,"volume":596469},{"date":"2025-04-23","open":9203,"high":9312,"low":9034,"close":9253,"volume":638193},{"date":"2025-04-24","open":9258,"high":9317,"low":9258,"close":9312,"volume":693789},{"date":"2025-04-25","open":9412,"high":9496,"low":9372,"close":9476,"volume":522847},{"date":"2025-04-28","open":9481,"high":9541,"low":9431,"close":9531,"volume":503042},{"date":"2025-04-29","open":9521,"high":9590,"low":9521,"close":9551,"volume":563423},{"date":"2025-04-30","open":9551,"high":9556,"low":9407,"close":9471,"volume":648388},{"date":"2025-05-02","open":9620,"high":9675,"low":9382,"close":9382,"volume":531690},{"date":"2025-05-07","open":9466,"high":9466,"low":9193,"close":9402,"volume":434927},{"date":"2025-05-08","open":9408,"high":9427,"low":9219,"close":9422,"volume":422229},{"date":"2025-05-09","open":9491,"high":9516,"low":9362,"close":9436,"volume":345694},{"date":"2025-05-12","open":9436,"high":9511,"low":9436,"close":9506,"volume":9593},{"date":"2025-05-13","open":9511,"high":9744,"low":9511,"close":9620,"volume":23015},{"date":"2025-05-14","open":9645,"high":9714,"low":9645,"close":9690,"volume":10271},{"date":"2025-05-15","open":9690,"high":9690,"low":9541,"close":9570,"volume":2692},{"date":"2025-05-16","open":9575,"high":9670,"low":9496,"close":9546,"volume":12286},{"date":"2025-05-19","open":9541,"high":9630,"low":9491,"close":9630,"volume":41078},{"date":"2025-05-20","open":9630,"high":9670,"low":9580,"close":9620,"volume":3425},{"date":"2025-05-21","open":9521,"high":9625,"low":9501,"close":9541,"volume":13176},{"date":"2025-05-22","open":9521,"high":9521,"low":9421,"close":9441,"volume":1780},{"date":"2025-05-23","open":9441,"high":9531,"low":9382,"close":9426,"volume":3896},{"date":"2025-05-26","open":9412,"high":9412,"low":9382,"close":9402,"volume":998},{"date":"2025-05-27","open":9402,"high":9441,"low":9402,"close":9412,"volume":3279},{"date":"2025-05-28","open":9417,"high":9556,"low":9382,"close":9426,"volume":9262},{"date":"2025-05-29","open":9516,"high":9531,"low":9461,"close":9521,"volume":34983},{"date":"2025-05-30","open":9426,"high":9501,"low":9337,"close":9431,"volume":2153},{"date":"2025-06-02","open":9431,"high":9466,"low":9332,"close":9392,"volume":39323},{"date":"2025-06-04","open":9397,"high":9481,"low":9377,"close":9397,"volume":8753},{"date":"2025-06-05","open":9397,"high":9481,"low":9392,"close":9426,"volume":41951},{"date":"2025-06-09","open":9570,"high":9570,"low":9287,"close":9481,"volume":12357},{"date":"2025-06-10","open":9486,"high":9580,"low":9486,"close":9580,"volume":24110},{"date":"2025-06-11","open":9580,"high":9650,"low":9570,"close":9650,"volume":30361},{"date":"2025-06-12","open":9630,"high":9630,"low":9496,"close":9526,"volume":10092},{"date":"2025-06-13","open":9531,"high":9570,"low":9263,"close":9541,"volume":13243},{"date":"2025-06-16","open":9551,"high":9570,"low":9511,"close":9516,"volume":4620},{"date":"2025-06-17","open":9516,"high":9564,"low":9516,"close":9560,"volume":5179},{"date":"2025-06-18","open":9769,"high":9769,"low":9466,"close":9605,"volume":6193},{"date":"2025-06-19","open":9660,"high":9680,"low":9610,"close":9640,"volume":13534},{"date":"2025-06-20","open":9635,"high":9635,"low":9561,"close":9575,"volume":8748},{"date":"2025-06-23","open":9570,"high":9630,"low":9481,"close":9625,"volume":11431},{"date":"2025-06-24","open":9769,"high":9769,"low":9600,"close":9605,"volume":4462},{"date":"2025-06-25","open":9556,"high":9635,"low":9531,"close":9630,"volume":13809},{"date":"2025-06-26","open":9580,"high":9610,"low":9570,"close":9595,"volume":1007},{"date":"2025-06-27","open":9660,"high":9660,"low":9595,"close":9625,"volume":6346},{"date":"2025-06-30","open":9630,"high":9719,"low":9600,"close":9620,"volume":15307},{"date":"2025-07-01","open":9635,"high":9650,"low":9610,"close":9650,"volume":3440},{"date":"2025-07-02","open":9665,"high":9714,"low":9660,"close":9685,"volume":6213},{"date":"2025-07-03","open":9685,"high":9714,"low":9655,"close":9709,"volume":2261},{"date":"2025-07-04","open":9709,"high":9774,"low":9709,"close":9739,"volume":15100},{"date":"2025-07-07","open":9744,"high":9799,"low":9744,"close":9784,"volume":20442},{"date":"2025-07-08","open":9784,"high":9789,"low":9744,"close":9764,"volume":2838},{"date":"2025-07-09","open":9779,"high":9814,"low":9779,"close":9794,"volume":25133},{"date":"2025-07-10","open":9794,"high":9829,"low":9759,"close":9784,"volume":111109},{"date":"2025-07-11","open":9829,"high":9829,"low":9779,"close":9814,"volume":3529},{"date":"2025-07-14","open":9739,"high":9829,"low":9739,"close":9799,"volume":6097},{"date":"2025-07-15","open":9789,"high":9898,"low":9789,"close":9858,"volume":7909},{"date":"2025-07-16","open":9739,"high":9918,"low":9739,"close":9888,"volume":12854},{"date":"2025-07-17","open":9863,"high":9963,"low":9858,"close":9963,"volume":21065},{"date":"2025-07-18","open":9963,"high":10002,"low":9963,"close":9992,"volume":25474},{"date":"2025-07-21","open":9918,"high":10026,"low":9918,"close":9973,"volume":4905},{"date":"2025-07-22","open":9913,"high":9958,"low":9913,"close":9948,"volume":8440},{"date":"2025-07-23","open":9933,"high":9933,"low":9878,"close":9923,"volume":1446},{"date":"2025-07-24","open":9834,"high":9923,"low":9829,"close":9848,"volume":1639},{"date":"2025-07-25","open":9829,"high":9953,"low":9829,"close":9953,"volume":33662},{"date":"2025-07-28","open":9923,"high":10002,"low":9923,"close":10002,"volume":139144},{"date":"2025-07-29","open":9983,"high":10072,"low":9983,"close":10057,"volume":37546},{"date":"2025-07-30","open":9991,"high":10051,"low":9977,"close":9982,"volume":6003},{"date":"2025-07-31","open":10002,"high":10097,"low":10002,"close":10047,"volume":21510},{"date":"2025-08-01","open":10047,"high":10092,"low":9997,"close":10057,"volume":56979},{"date":"2025-08-04","open":9988,"high":9988,"low":9913,"close":9923,"volume":4583},{"date":"2025-08-05","open":9923,"high":10017,"low":9923,"close":10007,"volume":5645},{"date":"2025-08-06","open":9903,"high":10027,"low":9903,"close":10012,"volume":10312},{"date":"2025-08-07","open":9978,"high":10037,"low":9978,"close":9997,"volume":2031},{"date":"2025-08-08","open":9918,"high":10027,"low":9918,"close":10022,"volume":1447},{"date":"2025-08-11","open":10042,"high":10062,"low":10032,"close":10042,"volume":13855},{"date":"2025-08-12","open":10042,"high":10072,"low":10042,"close":10062,"volume":8559},{"date":"2025-08-13","open":10062,"high":10097,"low":10047,"close":10047,"volume":2097},{"date":"2025-08-14","open":9983,"high":10082,"low":9983,"close":10072,"volume":9211},{"date":"2025-08-18","open":10057,"high":10107,"low":10057,"close":10082,"volume":29503},{"date":"2025-08-19","open":10057,"high":10107,"low":10047,"close":10102,"volume":14266},{"date":"2025-08-20","open":10101,"high":10140,"low":10091,"close":10121,"volume":13462},{"date":"2025-08-21","open":10127,"high":10141,"low":10117,"close":10136,"volume":9086},{"date":"2025-08-22","open":10136,"high":10141,"low":10062,"close":10092,"volume":945},{"date":"2025-08-25","open":10127,"high":10127,"low":10087,"close":10097,"volume":5782},{"date":"2025-08-26","open":10087,"high":10141,"low":10087,"close":10141,"volume":10529},{"date":"2025-08-27","open":10141,"high":10171,"low":10141,"close":10161,"volume":2015},{"date":"2025-08-28","open":10171,"high":10171,"low":10127,"close":10136,"volume":1228},{"date":"2025-08-29","open":10136,"high":10141,"low":10117,"close":10141,"volume":4964},{"date":"2025-09-01","open":10141,"high":10171,"low":10132,"close":10141,"volume":5994},{"date":"2025-09-02","open":10131,"high":10160,"low":10111,"close":10111,"volume":1038},{"date":"2025-09-03","open":10151,"high":10151,"low":10107,"close":10107,"volume":1044},{"date":"2025-09-04","open":10141,"high":10171,"low":10136,"close":10141,"volume":12488},{"date":"2025-09-05","open":10171,"high":10206,"low":10166,"close":10186,"volume":24101},{"date":"2025-09-08","open":10191,"high":10191,"low":10161,"close":10171,"volume":1707},{"date":"2025-09-09","open":10171,"high":10171,"low":10122,"close":10161,"volume":926},{"date":"2025-09-10","open":10216,"high":10216,"low":10146,"close":10151,"volume":3919},{"date":"2025-09-11","open":10171,"high":10211,"low":10171,"close":10211,"volume":8543},{"date":"2025-09-12","open":10211,"high":10236,"low":10196,"close":10206,"volume":2643},{"date":"2025-09-15","open":10226,"high":10236,"low":10186,"close":10201,"volume":1724},{"date":"2025-09-16","open":10221,"high":10221,"low":10151,"close":10151,"volume":4217},{"date":"2025-09-17","open":10166,"high":10166,"low":10117,"close":10141,"volume":5888},{"date":"2025-09-18","open":10161,"high":10236,"low":10161,"close":10236,"volume":7103},{"date":"2025-09-19","open":10260,"high":10275,"low":10230,"close":10250,"volume":10190},{"date":"2025-09-22","open":10324,"high":10324,"low":10241,"close":10246,"volume":28648},{"date":"2025-09-23","open":10225,"high":10284,"low":10225,"close":10270,"volume":8581},{"date":"2025-09-24","open":10261,"high":10305,"low":10226,"close":10305,"volume":11089},{"date":"2025-09-25","open":10315,"high":10325,"low":10295,"close":10315,"volume":871},{"date":"2025-09-26","open":10325,"high":10395,"low":10325,"close":10380,"volume":15462},{"date":"2025-09-29","open":10400,"high":10405,"low":10340,"close":10340,"volume":2394},{"date":"2025-09-30","open":10320,"high":10375,"low":10320,"close":10350,"volume":4489},{"date":"2025-10-01","open":10350,"high":10400,"low":10330,"close":10335,"volume":4130},{"date":"2025-10-02","open":10345,"high":10385,"low":10345,"close":10350,"volume":4273},{"date":"2025-10-10","open":10583,"high":10583,"low":10504,"close":10519,"volume":3061},{"date":"2025-10-13","open":10529,"high":10603,"low":10499,"close":10504,"volume":10864},{"date":"2025-10-14","open":10549,"high":10563,"low":10484,"close":10494,"volume":234172},{"date":"2025-10-15","open":10494,"high":10494,"low":10449,"close":10454,"volume":8397},{"date":"2025-10-16","open":10473,"high":10473,"low":10394,"close":10394,"volume":6369},{"date":"2025-10-17","open":10395,"high":10395,"low":10360,"close":10365,"volume":6720},{"date":"2025-10-20","open":10424,"high":10504,"low":10424,"close":10479,"volume":14676},{"date":"2025-10-21","open":10523,"high":10558,"low":10523,"close":10558,"volume":2191},{"date":"2025-10-22","open":10568,"high":10603,"low":10559,"close":10593,"volume":3318},{"date":"2025-10-23","open":10623,"high":10658,"low":10598,"close":10623,"volume":2380},{"date":"2025-10-24","open":10687,"high":10687,"low":10578,"close":10662,"volume":6202},{"date":"2025-10-27","open":10663,"high":10727,"low":10663,"close":10707,"volume":3211},{"date":"2025-10-28","open":10711,"high":10711,"low":10632,"close":10697,"volume":7048},{"date":"2025-10-29","open":10697,"high":10697,"low":10607,"close":10672,"volume":6874},{"date":"2025-10-30","open":10583,"high":10623,"low":10583,"close":10588,"volume":4990},{"date":"2025-10-31","open":10593,"high":10648,"low":10593,"close":10618,"volume":611},{"date":"2025-11-03","open":10618,"high":10678,"low":10593,"close":10613,"volume":1757,"rsi_14":59.52,"sma_20":10531.0,"sma_60":10275.3,"sma_120":9974.01},{"date":"2025-11-04","open":10613,"high":10663,"low":10613,"close":10623,"volume":45791,"rsi_14":64.2,"sma_20":10544.65,"sma_60":10286.97,"sma_120":9984.02},{"date":"2025-11-05","open":10643,"high":10712,"low":10643,"close":10712,"volume":7097,"rsi_14":75.36,"sma_20":10563.5,"sma_60":10298.72,"sma_120":9994.66},{"date":"2025-11-06","open":10712,"high":10727,"low":10683,"close":10722,"volume":4300,"rsi_14":79.5,"sma_20":10582.1,"sma_60":10310.55,"sma_120":10004.79},{"date":"2025-11-07","open":10722,"high":10777,"low":10722,"close":10777,"volume":1699,"rsi_14":77.29,"sma_20":10595.0,"sma_60":10323.55,"sma_120":10014.43},{"date":"2025-11-10","open":10865,"high":10865,"low":10777,"close":10797,"volume":2911,"rsi_14":74.49,"sma_20":10609.65,"sma_60":10336.47,"sma_120":10023.66},{"date":"2025-11-11","open":10802,"high":10926,"low":10802,"close":10866,"volume":7626,"rsi_14":76.2,"sma_20":10628.25,"sma_60":10350.2,"sma_120":10034.46},{"date":"2025-11-12","open":10866,"high":10981,"low":10861,"close":10926,"volume":2992,"rsi_14":77.5,"sma_20":10651.85,"sma_60":10364.6,"sma_120":10045.96},{"date":"2025-11-13","open":10983,"high":11012,"low":10918,"close":10953,"volume":1832,"rsi_14":76.87,"sma_20":10679.65,"sma_60":10379.67,"sma_120":10056.97},{"date":"2025-11-14","open":10900,"high":10900,"low":10771,"close":10826,"volume":1049,"rsi_14":59.74,"sma_20":10702.75,"sma_60":10392.25,"sma_120":10067.02},{"date":"2025-11-17","open":10827,"high":10871,"low":10822,"close":10861,"volume":390,"rsi_14":62.71,"sma_20":10721.85,"sma_60":10405.23,"sma_120":10078.02},{"date":"2025-11-18","open":10832,"high":10851,"low":10737,"close":10737,"volume":7574,"rsi_14":54.32,"sma_20":10730.75,"sma_60":10415.82,"sma_120":10088.83},{"date":"2025-11-19","open":10747,"high":10856,"low":10747,"close":10767,"volume":4843,"rsi_14":63.07,"sma_20":10739.45,"sma_60":10426.57,"sma_120":10100.0},{"date":"2025-11-20","open":10866,"high":10961,"low":10866,"close":10921,"volume":1397,"rsi_14":68.73,"sma_20":10754.35,"sma_60":10439.65,"sma_120":10112.66},{"date":"2025-11-21","open":10900,"high":10900,"low":10791,"close":10836,"volume":1826,"rsi_14":62.61,"sma_20":10763.05,"sma_60":10452.07,"sma_120":10124.53},{"date":"2025-11-24","open":10886,"high":10916,"low":10861,"close":10901,"volume":6545,"rsi_14":64.76,"sma_20":10772.75,"sma_60":10465.47,"sma_120":10136.83},{"date":"2025-11-25","open":10930,"high":11004,"low":10890,"close":10940,"volume":5203,"rsi_14":62.82,"sma_20":10784.9,"sma_60":10478.8,"sma_120":10148.66},{"date":"2025-11-26","open":10941,"high":10986,"low":10876,"close":10931,"volume":217,"rsi_14":61.7,"sma_20":10797.8,"sma_60":10491.63,"sma_120":10161.16},{"date":"2025-11-27","open":11030,"high":11030,"low":10926,"close":10931,"volume":1554,"rsi_14":62.62,"sma_20":10818.8,"sma_60":10506.17,"sma_120":10174.62},{"date":"2025-11-28","open":10931,"high":11000,"low":10931,"close":10990,"volume":237,"rsi_14":64.19,"sma_20":10841.3,"sma_60":10521.62,"sma_120":10188.55},{"date":"2025-12-01","open":11005,"high":11005,"low":10933,"close":10940,"volume":2889,"rsi_14":58.12,"sma_20":10861.55,"sma_60":10536.23,"sma_120":10201.82},{"date":"2025-12-02","open":10960,"high":11000,"low":10940,"close":10940,"volume":3876,"rsi_14":55.25,"sma_20":10881.3,"sma_60":10551.33,"sma_120":10214.62},{"date":"2025-12-03","open":11035,"high":11035,"low":10975,"close":10980,"volume":2757,"rsi_14":56.0,"sma_20":10898.6,"sma_60":10567.18,"sma_120":10226.94},{"date":"2025-12-04","open":10960,"high":11020,"low":10960,"close":11010,"volume":3024,"rsi_14":66.37,"sma_20":10916.9,"sma_60":10582.97,"sma_120":10238.92},{"date":"2025-12-05","open":11104,"high":11104,"low":11005,"close":11005,"volume":23393,"rsi_14":64.45,"sma_20":10932.2,"sma_60":10597.92,"sma_120":10251.9},{"date":"2025-12-08","open":11070,"high":11070,"low":11005,"close":11005,"volume":780,"rsi_14":76.86,"sma_20":10946.5,"sma_60":10613.12,"sma_120":10264.75},{"date":"2025-12-09","open":11000,"high":11055,"low":10995,"close":11025,"volume":999,"rsi_14":76.5,"sma_20":10958.35,"sma_60":10628.82,"sma_120":10277.98},{"date":"2025-12-10","open":11025,"high":11025,"low":10970,"close":11025,"volume":10374,"rsi_14":68.96,"sma_20":10967.2,"sma_60":10644.68,"sma_120":10290.83},{"date":"2025-12-11","open":11030,"high":11030,"low":10960,"close":10965,"volume":990,"rsi_14":72.59,"sma_20":10971.8,"sma_60":10658.55,"sma_120":10302.81},{"date":"2025-12-12","open":11074,"high":11074,"low":10995,"close":11010,"volume":800,"rsi_14":71.4,"sma_20":10984.85,"sma_60":10673.25,"sma_120":10314.88},{"date":"2025-12-15","open":11045,"high":11084,"low":11030,"close":11035,"volume":8160,"rsi_14":70.38,"sma_20":10997.45,"sma_60":10688.45,"sma_120":10327.69},{"date":"2025-12-16","open":11035,"high":11060,"low":11000,"close":11035,"volume":1518,"rsi_14":72.09,"sma_20":11016.25,"sma_60":10704.48,"sma_120":10340.09},{"date":"2025-12-17","open":11045,"high":11114,"low":11045,"close":11094,"volume":2224,"rsi_14":70.89,"sma_20":11036.55,"sma_60":10721.68,"sma_120":10353.16},{"date":"2025-12-18","open":11094,"high":11094,"low":11060,"close":11065,"volume":1002,"rsi_14":60.27,"sma_20":11047.65,"sma_60":10736.8,"sma_120":10365.77},{"date":"2025-12-19","open":11065,"high":11129,"low":11065,"close":11119,"volume":1064,"rsi_14":74.32,"sma_20":11065.7,"sma_60":10752.58,"sma_120":10379.12},{"date":"2025-12-22","open":11119,"high":11134,"low":11094,"close":11124,"volume":4934,"rsi_14":74.67,"sma_20":11080.8,"sma_60":10768.53,"sma_120":10392.27},{"date":"2025-12-23","open":11144,"high":11144,"low":11119,"close":11119,"volume":32841,"rsi_14":70.59,"sma_20":11093.65,"sma_60":10783.98,"sma_120":10405.42},{"date":"2025-12-24","open":11119,"high":11139,"low":10980,"close":10980,"volume":2326,"rsi_14":46.67,"sma_20":11100.0,"sma_60":10796.53,"sma_120":10417.16},{"date":"2025-12-26","open":10980,"high":11025,"low":10782,"close":10851,"volume":22303,"rsi_14":36.52,"sma_20":11096.0,"sma_60":10806.75,"sma_120":10427.52},{"date":"2025-12-29","open":10921,"high":10921,"low":10787,"close":10787,"volume":905,"rsi_14":32.81,"sma_20":11085.75,"sma_60":10814.8,"sma_120":10437.13},{"date":"2025-12-30","open":10787,"high":10821,"low":10782,"close":10821,"volume":5764,"rsi_14":34.35,"sma_20":11079.75,"sma_60":10824.1,"sma_120":10446.79},{"date":"2026-01-02","open":10821,"high":10931,"low":10821,"close":10921,"volume":2062,"rsi_14":43.05,"sma_20":11078.75,"sma_60":10834.9,"sma_120":10456.91},{"date":"2026-01-05","open":10970,"high":10970,"low":10856,"close":10916,"volume":2040,"rsi_14":46.43,"sma_20":11075.5,"sma_60":10845.87,"sma_120":10467.15},{"date":"2026-01-06","open":10916,"high":10916,"low":10861,"close":10871,"volume":1833,"rsi_14":40.0,"sma_20":11068.5,"sma_60":10855.83,"sma_120":10476.77},{"date":"2026-01-07","open":10871,"high":10921,"low":10871,"close":10876,"volume":1360,"rsi_14":38.24,"sma_20":11062.0,"sma_60":10863.07,"sma_120":10486.51},{"date":"2026-01-08","open":10886,"high":10990,"low":10876,"close":10921,"volume":4686,"rsi_14":42.07,"sma_20":11057.75,"sma_60":10871.3,"sma_120":10496.38},{"date":"2026-01-09","open":10921,"high":10995,"low":10916,"close":10945,"volume":8400,"rsi_14":39.13,"sma_20":11053.75,"sma_60":10880.12,"sma_120":10506.58},{"date":"2026-01-12","open":11109,"high":11109,"low":10950,"close":11010,"volume":5070,"rsi_14":46.21,"sma_20":11053.0,"sma_60":10890.68,"sma_120":10516.83},{"date":"2026-01-13","open":11040,"high":11104,"low":11040,"close":11084,"volume":16197,"rsi_14":47.65,"sma_20":11059.0,"sma_60":10903.48,"sma_120":10527.45},{"date":"2026-01-14","open":11109,"high":11194,"low":11104,"close":11109,"volume":2659,"rsi_14":49.02,"sma_20":11064.0,"sma_60":10917.2,"sma_120":10537.66},{"date":"2026-01-15","open":11109,"high":11109,"low":11005,"close":11060,"volume":4091,"rsi_14":46.3,"sma_20":11065.25,"sma_60":10928.18,"sma_120":10547.21},{"date":"2026-01-16","open":11074,"high":11149,"low":11074,"close":11119,"volume":2353,"rsi_14":59.59,"sma_20":11069.5,"sma_60":10938.83,"sma_120":10557.42},{"date":"2026-01-19","open":11119,"high":11119,"low":11020,"close":11035,"volume":4975,"rsi_14":63.5,"sma_20":11066.5,"sma_60":10947.5,"sma_120":10567.12},{"date":"2026-01-20","open":11045,"high":11139,"low":11030,"close":11065,"volume":24384,"rsi_14":71.54,"sma_20":11066.5,"sma_60":10956.17,"sma_120":10577.29},{"date":"2026-01-21","open":11070,"high":11084,"low":11040,"close":11074,"volume":648,"rsi_14":70.4,"sma_20":11064.25,"sma_60":10964.33,"sma_120":10588.17},{"date":"2026-01-22","open":11035,"high":11109,"low":11030,"close":11094,"volume":175,"rsi_14":66.06,"sma_20":11062.75,"sma_60":10972.1,"sma_120":10598.33},{"date":"2026-01-23","open":11055,"high":11094,"low":11055,"close":11070,"volume":557,"rsi_14":63.72,"sma_20":11060.25,"sma_60":10979.6,"sma_120":10607.88},{"date":"2026-01-26","open":11010,"high":11020,"low":10886,"close":10886,"volume":914,"rsi_14":51.06,"sma_20":11055.5,"sma_60":10984.43,"sma_120":10615.43},{"date":"2026-01-27","open":10916,"high":11010,"low":10906,"close":10911,"volume":469,"rsi_14":52.41,"sma_20":11058.5,"sma_60":10991.1,"sma_120":10623.81},{"date":"2026-01-28","open":10911,"high":10911,"low":10757,"close":10757,"volume":1861,"rsi_14":40.12,"sma_20":11057.0,"sma_60":10994.68,"sma_120":10630.36},{"date":"2026-01-29","open":10757,"high":10851,"low":10747,"close":10757,"volume":4611,"rsi_14":38.27,"sma_20":11053.75,"sma_60":10998.35,"sma_120":10636.83},{"date":"2026-01-30","open":10841,"high":10856,"low":10806,"close":10811,"volume":937,"rsi_14":37.5,"sma_20":11048.25,"sma_60":11002.77,"sma_120":10644.87},{"date":"2026-02-02","open":10811,"high":11040,"low":10811,"close":10881,"volume":7481,"rsi_14":37.11,"sma_20":11046.5,"sma_60":11006.87,"sma_120":10652.79},{"date":"2026-02-03","open":10950,"high":11000,"low":10921,"close":10926,"volume":2834,"rsi_14":38.65,"sma_20":11049.25,"sma_60":11011.55,"sma_120":10661.05},{"date":"2026-02-04","open":11065,"high":11065,"low":10960,"close":11055,"volume":1084,"rsi_14":49.72,"sma_20":11058.25,"sma_60":11017.48,"sma_120":10670.52},{"date":"2026-02-05","open":11055,"high":11104,"low":10985,"close":11060,"volume":5093,"rsi_14":46.43,"sma_20":11065.25,"sma_60":11023.17,"sma_120":10679.82},{"date":"2026-02-06","open":11060,"high":11060,"low":11000,"close":11030,"volume":5765,"rsi_14":49.68,"sma_20":11069.5,"sma_60":11027.2,"sma_120":10688.7},{"date":"2026-02-09","open":11179,"high":11179,"low":11045,"close":11045,"volume":1662,"rsi_14":48.7,"sma_20":11071.25,"sma_60":11030.48,"sma_120":10697.54},{"date":"2026-02-10","open":11139,"high":11139,"low":11015,"close":11020,"volume":114,"rsi_14":46.5,"sma_20":11068.0,"sma_60":11032.93,"sma_120":10706.3},{"date":"2026-02-11","open":11169,"high":11169,"low":11010,"close":11010,"volume":1275,"rsi_14":44.52,"sma_20":11063.0,"sma_60":11037.28,"sma_120":10714.77},{"date":"2026-02-12","open":10955,"high":10955,"low":10940,"close":10940,"volume":2027,"rsi_14":42.07,"sma_20":11057.0,"sma_60":11039.9,"sma_120":10722.57},{"date":"2026-02-13","open":10856,"high":10886,"low":10841,"close":10841,"volume":6462,"rsi_14":46.94,"sma_20":11043.0,"sma_60":11042.92,"sma_120":10729.37},{"date":"2026-02-19","open":10975,"high":11020,"low":10960,"close":10960,"volume":1254,"rsi_14":53.01,"sma_20":11039.25,"sma_60":11047.43,"sma_120":10737.0},{"date":"2026-02-20","open":10960,"high":11040,"low":10891,"close":10921,"volume":7126,"rsi_14":61.54,"sma_20":11032.0,"sma_60":11048.72,"sma_120":10744.18},{"date":"2026-02-23","open":10921,"high":10921,"low":10856,"close":10861,"volume":621,"rsi_14":56.77,"sma_20":11021.25,"sma_60":11050.4,"sma_120":10751.23},{"date":"2026-02-24","open":10896,"high":11020,"low":10896,"close":10901,"volume":1213,"rsi_14":55.92,"sma_20":11011.5,"sma_60":11051.68,"sma_120":10758.58},{"date":"2026-02-25","open":11045,"high":11045,"low":10816,"close":10816,"volume":1083,"rsi_14":45.81,"sma_20":10998.75,"sma_60":11050.88,"sma_120":10764.84},{"date":"2026-02-26","open":10816,"high":10901,"low":10772,"close":10792,"volume":6023,"rsi_14":41.06,"sma_20":10994.0,"sma_60":11049.83,"sma_120":10770.73},{"date":"2026-02-27","open":10816,"high":10911,"low":10816,"close":10871,"volume":2532,"rsi_14":36.88,"sma_20":10992.0,"sma_60":11048.83,"sma_120":10777.5},{"date":"2026-03-03","open":11055,"high":11095,"low":11025,"close":11025,"volume":10915,"rsi_14":42.73,"sma_20":11001.6,"sma_60":11048.12,"sma_120":10784.87},{"date":"2026-03-04","open":11024,"high":11178,"low":11024,"close":11114,"volume":20018,"rsi_14":50.42,"sma_20":11015.7,"sma_60":11049.73,"sma_120":10792.98},{"date":"2026-03-05","open":11114,"high":11114,"low":11069,"close":11104,"volume":1541,"rsi_14":48.92,"sma_20":11026.55,"sma_60":11051.18,"sma_120":10801.26},{"date":"2026-03-06","open":11298,"high":11328,"low":11278,"close":11308,"volume":10054,"rsi_14":60.4,"sma_20":11044.05,"sma_60":11055.35,"sma_120":10811.27},{"date":"2026-03-09","open":11243,"high":11243,"low":11173,"close":11228,"volume":3589,"rsi_14":56.53,"sma_20":11055.35,"sma_60":11057.7,"sma_120":10820.33},{"date":"2026-03-10","open":11233,"high":11263,"low":11218,"close":11228,"volume":2872,"rsi_14":60.46,"sma_20":11060.15,"sma_60":11060.13,"sma_120":10829.02},{"date":"2026-03-11","open":11269,"high":11269,"low":11189,"close":11189,"volume":881,"rsi_14":64.28,"sma_20":11062.7,"sma_60":11061.9,"sma_120":10837.51},{"date":"2026-03-12","open":11269,"high":11323,"low":11269,"close":11293,"volume":185,"rsi_14":63.67,"sma_20":11071.95,"sma_60":11065.07,"sma_120":10846.94},{"date":"2026-03-13","open":11362,"high":11382,"low":11327,"close":11382,"volume":2799,"rsi_14":69.58,"sma_20":11084.95,"sma_60":11069.73,"sma_120":10857.21},{"date":"2026-03-16","open":11408,"high":11462,"low":11408,"close":11432,"volume":6699,"rsi_14":75.41,"sma_20":11101.65,"sma_60":11076.22,"sma_120":10867.38},{"date":"2026-03-17","open":11431,"high":11431,"low":11367,"close":11372,"volume":4557,"rsi_14":69.93,"sma_20":11115.9,"sma_60":11080.97,"sma_120":10877.11},{"date":"2026-03-18","open":11397,"high":11456,"low":11397,"close":11417,"volume":4191,"rsi_14":77.6,"sma_20":11135.9,"sma_60":11086.05,"sma_120":10887.25},{"date":"2026-03-19","open":11465,"high":11500,"low":11400,"close":11440,"volume":3335,"rsi_14":80.13,"sma_20":11161.9,"sma_60":11091.47,"sma_120":10897.98},{"date":"2026-03-20","open":11400,"high":11500,"low":11400,"close":11490,"volume":7522,"rsi_14":79.48,"sma_20":11184.4,"sma_60":11096.72,"sma_120":10909.2},{"date":"2026-03-23","open":11440,"high":11440,"low":11390,"close":11400,"volume":13980,"rsi_14":70.08,"sma_20":11204.4,"sma_60":11100.97,"sma_120":10918.88},{"date":"2026-03-24","open":11375,"high":11460,"low":11370,"close":11370,"volume":14592,"rsi_14":64.56,"sma_20":11225.9,"sma_60":11103.8,"sma_120":10928.19},{"date":"2026-03-25","open":11500,"high":11500,"low":11370,"close":11370,"volume":21135,"rsi_14":65.31,"sma_20":11245.4,"sma_60":11106.55,"sma_120":10937.54},{"date":"2026-03-26","open":11460,"high":11515,"low":11460,"close":11505,"volume":14526,"rsi_14":62.33,"sma_20":11275.9,"sma_60":11111.63,"sma_120":10947.81},{"date":"2026-03-27","open":11485,"high":11485,"low":11350,"close":11400,"volume":2091,"rsi_14":60.34,"sma_20":11302.4,"sma_60":11117.3,"sma_120":10956.92},{"date":"2026-03-30","open":11315,"high":11350,"low":11230,"close":11335,"volume":1462,"rsi_14":55.9,"sma_20":11321.65,"sma_60":11124.05,"sma_120":10965.4},{"date":"2026-03-31","open":11335,"high":11540,"low":11335,"close":11470,"volume":13023,"rsi_14":64.28,"sma_20":11343.8,"sma_60":11134.13,"sma_120":10974.47},{"date":"2026-04-01","open":11470,"high":11470,"low":11425,"close":11470,"volume":6583,"rsi_14":60.02,"sma_20":11361.45,"sma_60":11143.63,"sma_120":10983.87},{"date":"2026-04-02","open":11555,"high":11625,"low":11520,"close":11525,"volume":3367,"rsi_14":58.35,"sma_20":11382.35,"sma_60":11152.38,"sma_120":10993.64},{"date":"2026-04-03","open":11530,"high":11615,"low":11525,"close":11570,"volume":751,"rsi_14":58.15,"sma_20":11395.35,"sma_60":11161.97,"sma_120":11003.92},{"date":"2026-04-06","open":11570,"high":11605,"low":11520,"close":11590,"volume":1162,"rsi_14":63.52,"sma_20":11413.3,"sma_60":11172.63,"sma_120":11014.23},{"date":"2026-04-07","open":11590,"high":11625,"low":11560,"close":11575,"volume":6697,"rsi_14":60.13,"sma_20":11430.5,"sma_60":11182.97,"sma_120":11023.02},{"date":"2026-04-08","open":11575,"high":11590,"low":11520,"close":11520,"volume":2360,"rsi_14":55.0,"sma_20":11446.95,"sma_60":11191.63,"sma_120":11031.47},{"date":"2026-04-09","open":11610,"high":11670,"low":11610,"close":11630,"volume":333,"rsi_14":58.14,"sma_20":11463.7,"sma_60":11201.72,"sma_120":11040.92},{"date":"2026-04-10","open":11670,"high":11675,"low":11615,"close":11650,"volume":2587,"rsi_14":65.82,"sma_20":11476.95,"sma_60":11211.05,"sma_120":11050.87},{"date":"2026-04-13","open":11730,"high":11730,"low":11640,"close":11640,"volume":1201,"rsi_14":67.53,"sma_20":11487.25,"sma_60":11218.97,"sma_120":11061.23},{"date":"2026-04-14","open":11730,"high":11775,"low":11700,"close":11735,"volume":1613,"rsi_14":71.1,"sma_20":11505.25,"sma_60":11228.05,"sma_120":11072.62},{"date":"2026-04-15","open":11735,"high":11750,"low":11695,"close":11750,"volume":1734,"rsi_14":66.44,"sma_20":11521.75,"sma_60":11238.22,"sma_120":11083.2},{"date":"2026-04-16","open":12100,"high":12100,"low":11765,"close":11820,"volume":631,"rsi_14":79.58,"sma_20":11540.75,"sma_60":11248.55,"sma_120":11093.69},{"date":"2026-04-17","open":11840,"high":11845,"low":11825,"close":11845,"volume":3032,"rsi_14":88.06,"sma_20":11558.5,"sma_60":11260.72,"sma_120":11104.11},{"date":"2026-04-20","open":11845,"high":11860,"low":11820,"close":11860,"volume":20599,"rsi_14":85.45,"sma_20":11581.5,"sma_60":11272.63,"sma_120":11114.4},{"date":"2026-04-21","open":11860,"high":11920,"low":11815,"close":11900,"volume":3688,"rsi_14":86.44,"sma_20":11608.0,"sma_60":11285.05,"sma_120":11124.69},{"date":"2026-04-22","open":11900,"high":11900,"low":11845,"close":11845,"volume":3205,"rsi_14":77.12,"sma_20":11631.75,"sma_60":11296.22,"sma_120":11134.16},{"date":"2026-04-23","open":11900,"high":11995,"low":11885,"close":11910,"volume":5128,"rsi_14":77.87,"sma_20":11652.0,"sma_60":11308.88,"sma_120":11144.24},{"date":"2026-04-24","open":12010,"high":12010,"low":11900,"close":11950,"volume":895,"rsi_14":78.57,"sma_20":11679.5,"sma_60":11325.3,"sma_120":11154.87},{"date":"2026-04-27","open":12305,"high":12305,"low":11830,"close":11830,"volume":3437,"rsi_14":67.35,"sma_20":11704.25,"sma_60":11339.3,"sma_120":11165.2},{"date":"2026-04-28","open":11895,"high":11910,"low":11870,"close":11870,"volume":3576,"rsi_14":74.31,"sma_20":11724.25,"sma_60":11356.55,"sma_120":11175.62},{"date":"2026-04-29","open":11870,"high":11900,"low":11865,"close":11890,"volume":1689,"rsi_14":70.63,"sma_20":11745.25,"sma_60":11374.13,"sma_120":11186.24},{"date":"2026-04-30","open":11975,"high":12070,"low":11965,"close":11965,"volume":248,"rsi_14":72.99,"sma_20":11767.25,"sma_60":11392.05,"sma_120":11197.41},{"date":"2026-05-04","open":11965,"high":11965,"low":11840,"close":11920,"volume":1292,"rsi_14":69.44,"sma_20":11784.75,"sma_60":11408.05,"sma_120":11207.46},{"date":"2026-05-06","open":11920,"high":11955,"low":11830,"close":11890,"volume":20401,"rsi_14":61.83,"sma_20":11799.75,"sma_60":11422.8,"sma_120":11217.17},{"date":"2026-05-07","open":11870,"high":11870,"low":11800,"close":11845,"volume":5750,"rsi_14":56.93,"sma_20":11813.25,"sma_60":11434.63,"sma_120":11226.06},{"date":"2026-05-08","open":11895,"high":12000,"low":11895,"close":12000,"volume":1728,"rsi_14":61.69,"sma_20":11837.25,"sma_60":11448.97,"sma_120":11236.07},{"date":"2026-05-11","open":12000,"high":12110,"low":11960,"close":12030,"volume":1792,"rsi_14":61.94,"sma_20":11857.25,"sma_60":11464.3,"sma_120":11245.75},{"date":"2026-05-12","open":12040,"high":12165,"low":12040,"close":12100,"volume":1795,"rsi_14":64.46,"sma_20":11879.75,"sma_60":11480.55,"sma_120":11255.52},{"date":"2026-05-13","open":12135,"high":12295,"low":12135,"close":12250,"volume":150,"rsi_14":68.62,"sma_20":11910.25,"sma_60":11499.72,"sma_120":11266.33},{"date":"2026-05-14","open":12240,"high":12250,"low":12235,"close":12245,"volume":236,"rsi_14":72.47,"sma_20":11935.75,"sma_60":11518.97,"sma_120":11278.12},{"date":"2026-05-15","open":12245,"high":12335,"low":12245,"close":12300,"volume":131,"rsi_14":72.16,"sma_20":11963.25,"sma_60":11540.3,"sma_120":11290.1},{"date":"2026-05-18","open":12300,"high":12325,"low":12250,"close":12260,"volume":2223,"rsi_14":67.61,"sma_20":11985.25,"sma_60":11562.63,"sma_120":11302.77},{"date":"2026-05-19","open":12255,"high":12255,"low":12220,"close":12240,"volume":374,"rsi_14":76.28,"sma_20":12005.0,"sma_60":11582.63,"sma_120":11315.03},{"date":"2026-05-20","open":12310,"high":12320,"low":12250,"close":12250,"volume":1664,"rsi_14":75.33,"sma_20":12024.5,"sma_60":11603.47,"sma_120":11326.09},{"date":"2026-05-21","open":12275,"high":12290,"low":12255,"close":12290,"volume":2036,"rsi_14":75.97,"sma_20":12044.0,"sma_60":11625.97,"sma_120":11338.18},{"date":"2026-05-22","open":12385,"high":12500,"low":12385,"close":12480,"volume":2236,"rsi_14":79.1,"sma_20":12075.75,"sma_60":11650.97,"sma_120":11351.33},{"date":"2026-05-26","open":12510,"high":12510,"low":12375,"close":12375,"volume":1852,"rsi_14":74.07,"sma_20":12099.0,"sma_60":11675.63,"sma_120":11363.26},{"date":"2026-05-27","open":12375,"high":12435,"low":12260,"close":12360,"volume":1744,"rsi_14":75.27,"sma_20":12119.5,"sma_60":11700.47,"sma_120":11375.15},{"date":"2026-05-28","open":12305,"high":12420,"low":12300,"close":12300,"volume":5539,"rsi_14":74.07,"sma_20":12143.0,"sma_60":11722.97,"sma_120":11385.9},{"date":"2026-05-29","open":12285,"high":12385,"low":12285,"close":12360,"volume":563,"rsi_14":71.18,"sma_20":12167.5,"sma_60":11745.18,"sma_120":11396.65},{"date":"2026-06-01","open":12425,"high":12600,"low":12405,"close":12405,"volume":399,"rsi_14":71.68,"sma_20":12193.25,"sma_60":11766.65,"sma_120":11408.19},{"date":"2026-06-02","open":12520,"high":12525,"low":12425,"close":12500,"volume":317,"rsi_14":72.47,"sma_20":12220.0,"sma_60":11789.87,"sma_120":11420.52},{"date":"2026-06-04","open":12495,"high":12605,"low":12495,"close":12595,"volume":322,"rsi_14":70.66,"sma_20":12253.75,"sma_60":11811.28,"sma_120":11433.32},{"date":"2026-06-05","open":12745,"high":12745,"low":12555,"close":12650,"volume":257,"rsi_14":72.88,"sma_20":12291.75,"sma_60":11834.93,"sma_120":11446.32},{"date":"2026-06-08","open":12800,"high":12800,"low":12650,"close":12650,"volume":219,"rsi_14":71.08,"sma_20":12332.0,"sma_60":11858.58,"sma_120":11459.36},{"date":"2026-06-09","open":12590,"high":12600,"low":12435,"close":12435,"volume":249,"rsi_14":58.71,"sma_20":12353.75,"sma_60":11879.32,"sma_120":11470.61},{"date":"2026-06-10","open":12465,"high":12490,"low":12385,"close":12400,"volume":575,"rsi_14":57.84,"sma_20":12372.25,"sma_60":11897.73,"sma_120":11481.4},{"date":"2026-06-11","open":12400,"high":12405,"low":12335,"close":12400,"volume":1718,"rsi_14":57.43,"sma_20":12387.25,"sma_60":11914.65,"sma_120":11492.19},{"date":"2026-06-12","open":12510,"high":12510,"low":12395,"close":12405,"volume":6670,"rsi_14":55.9,"sma_20":12395.0,"sma_60":11930.83,"sma_120":11503.52},{"date":"2026-06-15","open":12405,"high":12530,"low":12405,"close":12530,"volume":2508,"rsi_14":52.75,"sma_20":12409.25,"sma_60":11950.08,"sma_120":11515.52},{"date":"2026-06-16","open":12480,"high":12595,"low":12470,"close":12470,"volume":1659,"rsi_14":55.49,"sma_20":12417.75,"sma_60":11967.58,"sma_120":11526.82},{"date":"2026-06-17","open":12470,"high":12540,"low":12435,"close":12435,"volume":1051,"rsi_14":54.24,"sma_20":12426.5,"sma_60":11984.17,"sma_120":11537.82},{"date":"2026-06-18","open":12490,"high":12585,"low":12455,"close":12485,"volume":5389,"rsi_14":60.57,"sma_20":12438.75,"sma_60":12000.75,"sma_120":11548.73},{"date":"2026-06-19","open":12655,"high":12680,"low":12530,"close":12530,"volume":1603,"rsi_14":59.88,"sma_20":12452.75,"sma_60":12019.58,"sma_120":11560.27},{"date":"2026-06-22","open":12550,"high":12665,"low":12535,"close":12580,"volume":4197,"rsi_14":60.12,"sma_20":12467.25,"sma_60":12039.75,"sma_120":11571.77},{"date":"2026-06-23","open":12580,"high":12685,"low":12470,"close":12505,"volume":1071,"rsi_14":50.3,"sma_20":12468.5,"sma_60":12058.67,"sma_120":11582.61},{"date":"2026-06-24","open":12600,"high":12605,"low":12510,"close":12595,"volume":102,"rsi_14":50.0,"sma_20":12479.5,"sma_60":12076.83,"sma_120":11594.23},{"date":"2026-06-25","open":12695,"high":12695,"low":12590,"close":12630,"volume":62,"rsi_14":48.78,"sma_20":12493.0,"sma_60":12097.33,"sma_120":11607.32},{"date":"2026-06-26","open":12630,"high":12650,"low":12540,"close":12540,"volume":134,"rsi_14":43.96,"sma_20":12505.0,"sma_60":12117.42,"sma_120":11620.73},{"date":"2026-06-29","open":12575,"high":12680,"low":12575,"close":12645,"volume":3099,"rsi_14":63.12,"sma_20":12519.25,"sma_60":12137.0,"sma_120":11635.57},{"date":"2026-06-30","open":12645,"high":12680,"low":12645,"close":12675,"volume":2347,"rsi_14":67.3,"sma_20":12532.75,"sma_60":12157.08,"sma_120":11650.36},{"date":"2026-07-01","open":12845,"high":12890,"low":12745,"close":12820,"volume":136,"rsi_14":72.34,"sma_20":12548.75,"sma_60":12178.67,"sma_120":11665.52},{"date":"2026-07-02","open":12810,"high":12850,"low":12745,"close":12745,"volume":989,"rsi_14":66.83,"sma_20":12556.25,"sma_60":12198.25,"sma_120":11680.11},{"date":"2026-07-03","open":12795,"high":12800,"low":12670,"close":12670,"volume":126,"rsi_14":57.29,"sma_20":12557.25,"sma_60":12216.25,"sma_120":11694.44},{"date":"2026-07-06","open":12720,"high":12725,"low":12685,"close":12690,"volume":104,"rsi_14":61.96,"sma_20":12559.25,"sma_60":12234.83,"sma_120":11708.9},{"date":"2026-07-07","open":12680,"high":12700,"low":12530,"close":12635,"volume":121,"rsi_14":60.64,"sma_20":12569.25,"sma_60":12253.42,"sma_120":11722.52},{"date":"2026-07-08","open":12600,"high":12600,"low":12335,"close":12335,"volume":126,"rsi_14":43.7,"sma_20":12566.0,"sma_60":12265.17,"sma_120":11733.44},{"date":"2026-07-09","open":12335,"high":12405,"low":12335,"close":12400,"volume":333,"rsi_14":44.63,"sma_20":12566.0,"sma_60":12277.67,"sma_120":11744.36},{"date":"2026-07-10","open":12430,"high":12550,"low":12380,"close":12380,"volume":479,"rsi_14":41.53,"sma_20":12564.75,"sma_60":12290.0,"sma_120":11754.48},{"date":"2026-07-13","open":12380,"high":12505,"low":12380,"close":12500,"volume":1082,"rsi_14":49.8,"sma_20":12563.25,"sma_60":12302.75,"sma_120":11765.4},{"date":"2026-07-14","open":12430,"high":12430,"low":12240,"close":12315,"volume":795,"rsi_14":39.39,"sma_20":12555.5,"sma_60":12312.17,"sma_120":11775.19},{"date":"2026-07-15","open":12300,"high":12410,"low":12300,"close":12380,"volume":124,"rsi_14":40.74,"sma_20":12552.75,"sma_60":12321.5,"sma_120":11785.02},{"date":"2026-07-16","open":12310,"high":12380,"low":12305,"close":12305,"volume":203,"rsi_14":41.2,"sma_20":12543.75,"sma_60":12329.17,"sma_120":11794.94},{"date":"2026-07-20","open":12265,"high":12370,"low":12245,"close":12245,"volume":81,"rsi_14":34.5,"sma_20":12529.5,"sma_60":12335.58,"sma_120":11804.11},{"date":"2026-07-21","open":12230,"high":12245,"low":12145,"close":12240,"volume":174,"rsi_14":32.81,"sma_20":12512.5,"sma_60":12341.25,"sma_120":11813.15},{"date":"2026-07-22","open":12240,"high":12240,"low":12200,"close":12240,"volume":1125,"rsi_14":24.11,"sma_20":12499.25,"sma_60":12347.83,"sma_120":11822.02},{"date":"2026-07-23","open":12150,"high":12265,"low":12150,"close":12170,"volume":262,"rsi_14":24.22,"sma_20":12478.0,"sma_60":12352.17,"sma_120":11830.52},{"date":"2026-07-24","open":12170,"high":12170,"low":12135,"close":12135,"volume":48,"rsi_14":25.12,"sma_20":12453.25,"sma_60":12355.25,"sma_120":11840.27},{"date":"2026-07-27","open":12065,"high":12235,"low":12060,"close":12230,"volume":2862,"rsi_14":30.0,"sma_20":12437.75,"sma_60":12361.92,"sma_120":11850.61},{"date":"2026-07-28","open":12185,"high":12185,"low":12065,"close":12100,"volume":1497,"rsi_14":28.16,"sma_20":12410.5,"sma_60":12365.75,"sma_120":11861.15},{"date":"2026-07-29","open":12100,"high":12100,"low":11910,"close":11910,"volume":1640,"rsi_14":30.94,"sma_20":12372.25,"sma_60":12366.08,"sma_120":11870.11},{"date":"2026-07-30","open":11910,"high":12005,"low":11910,"close":11910,"volume":27,"rsi_14":26.67,"sma_20":12326.75,"sma_60":12365.17,"sma_120":11878.61},{"date":"2026-07-31","open":11860,"high":11915,"low":11855,"close":11855,"volume":353,"rsi_14":25.81,"sma_20":12282.25,"sma_60":12364.08,"sma_120":11886.07},{"date":"2026-08-03","open":11950,"high":11950,"low":11910,"close":11910,"volume":393,"rsi_14":21.08,"sma_20":12244.25,"sma_60":12364.42,"sma_120":11893.61},{"date":"2026-08-04","open":11940,"high":12000,"low":11940,"close":12000,"volume":394,"rsi_14":32.97,"sma_20":12209.75,"sma_60":12367.0,"sma_120":11900.82},{"date":"2026-08-05","open":12000,"high":12060,"low":11930,"close":12000,"volume":491,"rsi_14":27.91,"sma_20":12178.0,"sma_60":12367.0,"sma_120":11907.98},{"date":"2026-08-06","open":11935,"high":12020,"low":11890,"close":11980,"volume":632,"rsi_14":29.81,"sma_20":12160.25,"sma_60":12366.17,"sma_120":11915.23},{"date":"2026-08-07","open":11980,"high":11980,"low":11915,"close":11980,"volume":17,"rsi_14":32.21,"sma_20":12139.25,"sma_60":12364.17,"sma_120":11922.36},{"date":"2026-08-10","open":11960,"high":11960,"low":11925,"close":11930,"volume":119,"rsi_14":30.38,"sma_20":12116.75,"sma_60":12358.83,"sma_120":11929.27},{"date":"2026-08-11","open":11980,"high":11985,"low":11900,"close":11900,"volume":142,"rsi_14":29.27,"sma_20":12086.75,"sma_60":12353.08,"sma_120":11936.02},{"date":"2026-08-12","open":11975,"high":11990,"low":11940,"close":11970,"volume":5742,"rsi_14":37.8,"sma_20":12069.5,"sma_60":12347.58,"sma_120":11943.94},{"date":"2026-08-13","open":11970,"high":11970,"low":11955,"close":11955,"volume":53,"rsi_14":38.75,"sma_20":12048.25,"sma_60":12342.5,"sma_120":11952.57},{"date":"2026-08-14","open":12040,"high":12040,"low":11955,"close":12010,"volume":128,"rsi_14":35.53,"sma_20":12033.5,"sma_60":12338.67,"sma_120":11960.65},{"date":"2026-08-18","open":11995,"high":11995,"low":11890,"close":11955,"volume":38,"rsi_14":39.42,"sma_20":12019.0,"sma_60":12333.75,"sma_120":11968.61},{"date":"2026-08-19","open":11850,"high":11920,"low":11805,"close":11805,"volume":26,"rsi_14":41.86,"sma_20":11997.25,"sma_60":12325.67,"sma_120":11975.82},{"date":"2026-08-20","open":11795,"high":11805,"low":11730,"close":11735,"volume":78,"rsi_14":37.76,"sma_20":11972.0,"sma_60":12313.25,"sma_120":11982.11},{"date":"2026-08-21","open":11725,"high":11730,"low":11605,"close":11625,"volume":554,"rsi_14":35.06,"sma_20":11944.75,"sma_60":12300.75,"sma_120":11988.19},{"date":"2026-08-24","open":11645,"high":11725,"low":11645,"close":11680,"volume":180,"rsi_14":35.06,"sma_20":11922.0,"sma_60":12289.42,"sma_120":11994.94},{"date":"2026-08-25","open":11675,"high":11720,"low":11620,"close":11720,"volume":148,"rsi_14":30.56,"sma_20":11896.5,"sma_60":12279.75,"sma_120":12001.36},{"date":"2026-08-26","open":11715,"high":11730,"low":11715,"close":11730,"volume":49,"rsi_14":31.51,"sma_20":11878.0,"sma_60":12269.25,"sma_120":12007.22},{"date":"2026-08-27","open":11750,"high":11755,"low":11715,"close":11715,"volume":115,"rsi_14":31.72,"sma_20":11868.25,"sma_60":12257.75,"sma_120":12012.2},{"date":"2026-08-28","open":11715,"high":11720,"low":11715,"close":11715,"volume":21,"rsi_14":31.72,"sma_20":11858.5,"sma_60":12244.67,"sma_120":12017.27},{"date":"2026-08-31","open":11690,"high":11690,"low":11570,"close":11570,"volume":32,"rsi_14":28.05,"sma_20":11844.25,"sma_60":12227.58,"sma_120":12019.43},{"date":"2026-09-01","open":11570,"high":11650,"low":11570,"close":11590,"volume":488,"rsi_14":30.86,"sma_20":11828.25,"sma_60":12209.92,"sma_120":12022.42},{"date":"2026-09-02","open":11580,"high":11580,"low":11530,"close":11580,"volume":424,"rsi_14":24.0,"sma_20":11807.25,"sma_60":12192.08,"sma_120":12025.33},{"date":"2026-09-03","open":11580,"high":11580,"low":11550,"close":11560,"volume":142,"rsi_14":23.84,"sma_20":11785.25,"sma_60":12177.5,"sma_120":12028.41},{"date":"2026-09-04","open":11560,"high":11600,"low":11560,"close":11565,"volume":23,"rsi_14":18.44,"sma_20":11764.5,"sma_60":12163.58,"sma_120":12030.66},{"date":"2026-09-07","open":11520,"high":11520,"low":11435,"close":11440,"volume":91,"rsi_14":16.77,"sma_20":11737.5,"sma_60":12147.58,"sma_120":12031.12},{"date":"2026-09-08","open":11440,"high":11440,"low":11365,"close":11425,"volume":47,"rsi_14":20.31,"sma_20":11712.25,"sma_60":12131.25,"sma_120":12031.04},{"date":"2026-09-09","open":11410,"high":11425,"low":11410,"close":11425,"volume":9,"rsi_14":22.81,"sma_20":11688.5,"sma_60":12112.83,"sma_120":12031.46},{"date":"2026-09-10","open":11410,"high":11410,"low":11390,"close":11390,"volume":128,"rsi_14":26.26,"sma_20":11659.5,"sma_60":12094.83,"sma_120":12031.21},{"date":"2026-09-11","open":11445,"high":11445,"low":11440,"close":11440,"volume":35,"rsi_14":25.51,"sma_20":11633.75,"sma_60":12078.25,"sma_120":12031.21},{"date":"2026-09-14","open":11400,"high":11440,"low":11400,"close":11425,"volume":38,"rsi_14":18.28,"sma_20":11604.5,"sma_60":12060.58,"sma_120":12030.67},{"date":"2026-09-15","open":11450,"high":11540,"low":11445,"close":11540,"volume":666,"rsi_14":33.33,"sma_20":11583.75,"sma_60":12044.08,"sma_120":12031.83},{"date":"2026-09-16","open":11520,"high":11600,"low":11515,"close":11545,"volume":1047,"rsi_14":34.82,"sma_20":11570.75,"sma_60":12026.83,"sma_120":12033.29},{"date":"2026-09-17","open":11620,"high":11700,"low":11620,"close":11695,"volume":238,"rsi_14":48.59,"sma_20":11568.75,"sma_60":12013.33,"sma_120":12036.0},{"date":"2026-09-18","open":11755,"high":11765,"low":11725,"close":11760,"volume":16,"rsi_14":65.08,"sma_20":11575.5,"sma_60":11999.42,"sma_120":12038.12},{"date":"2026-09-21","open":11760,"high":11805,"low":11760,"close":11800,"volume":29,"rsi_14":66.15,"sma_20":11581.5,"sma_60":11985.58,"sma_120":12041.46},{"date":"2026-09-22","open":11765,"high":11765,"low":11570,"close":11600,"volume":27,"rsi_14":51.19,"sma_20":11575.5,"sma_60":11969.92,"sma_120":12043.67},{"date":"2026-09-23","open":11550,"high":11560,"low":11540,"close":11555,"volume":1024,"rsi_14":49.71,"sma_20":11566.75,"sma_60":11951.75,"sma_120":12044.38},{"date":"2026-09-28","open":11630,"high":11640,"low":11555,"close":11625,"volume":153,"rsi_14":53.23,"sma_20":11562.25,"sma_60":11934.25,"sma_120":12045.67},{"date":"2026-09-29","open":11610,"high":11615,"low":11505,"close":11560,"volume":47,"rsi_14":56.9,"sma_20":11554.5,"sma_60":11913.25,"sma_120":12045.96},{"date":"2026-09-30","open":11560,"high":11560,"low":11520,"close":11520,"volume":16,"rsi_14":55.31,"sma_20":11552.0,"sma_60":11892.83,"sma_120":12045.54},{"date":"2026-10-01","open":11540,"high":11645,"low":11540,"close":11640,"volume":56,"rsi_14":60.59,"sma_20":11554.5,"sma_60":11875.67,"sma_120":12045.96},{"date":"2026-10-02","open":11665,"high":11665,"low":11535,"close":11535,"volume":33,"rsi_14":56.68,"sma_20":11552.25,"sma_60":11856.42,"sma_120":12045.62},{"date":"2026-10-06","open":11535,"high":11535,"low":11535,"close":11535,"volume":192,"rsi_14":54.59,"sma_20":11551.0,"sma_60":11838.08,"sma_120":12045.75},{"date":"2026-10-07","open":11535,"high":11535,"low":11460,"close":11485,"volume":347,"rsi_14":52.8,"sma_20":11547.0,"sma_60":11823.92,"sma_120":12044.54},{"date":"2026-10-08","open":11485,"high":11485,"low":11440,"close":11455,"volume":31,"rsi_14":45.69,"sma_20":11547.75,"sma_60":11808.17,"sma_120":12042.92},{"date":"2026-10-12","open":11505,"high":11560,"low":11475,"close":11545,"volume":26,"rsi_14":50.0,"sma_20":11553.75,"sma_60":11794.25,"sma_120":12042.12},{"date":"2026-10-13","open":11500,"high":11500,"low":11440,"close":11500,"volume":145,"rsi_14":39.9,"sma_20":11557.5,"sma_60":11777.58,"sma_120":12040.17},{"date":"2026-10-14","open":11500,"high":11555,"low":11500,"close":11500,"volume":7,"rsi_14":35.56,"sma_20":11563.0,"sma_60":11764.0,"sma_120":12038.08},{"date":"2026-10-15","open":11560,"high":11560,"low":11485,"close":11485,"volume":129,"rsi_14":32.0,"sma_20":11565.25,"sma_60":11749.08,"sma_120":12035.29},{"date":"2026-10-16","open":11540,"high":11545,"low":11460,"close":11460,"volume":115,"rsi_14":40.0,"sma_20":11567.0,"sma_60":11735.0,"sma_120":12032.08},{"date":"2026-10-19","open":11495,"high":11505,"low":11385,"close":11385,"volume":247,"rsi_14":38.36,"sma_20":11559.25,"sma_60":11720.67,"sma_120":12028.12},{"date":"2026-10-20","open":11385,"high":11385,"low":11370,"close":11385,"volume":113,"rsi_14":31.82,"sma_20":11551.25,"sma_60":11706.42,"sma_120":12023.83},{"date":"2026-10-21","open":11385,"high":11385,"low":11385,"close":11385,"volume":9,"rsi_14":35.29,"sma_20":11535.75,"sma_60":11692.17,"sma_120":12020.0},{"date":"2026-10-22","open":11385,"high":11400,"low":11385,"close":11385,"volume":12,"rsi_14":37.84,"sma_20":11517.0,"sma_60":11679.08,"sma_120":12015.62},{"date":"2026-10-23","open":11431,"high":11431,"low":11275,"close":11275,"volume":154,"rsi_14":16.51,"sma_20":11490.75,"sma_60":11664.75,"sma_120":12010.0}],"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 미국S&P500버퍼3월액티브","phase":"above-fold","symbol_resolved":true}