{"status":"ok","report":{"price_analysis":{"current":12305.0,"change_1d":-0.3,"change_7d":-1.2,"change_30d":-1.7,"high_30d":12950.0,"low_30d":12255.0,"position_in_range":7.0,"support":12324.5,"resistance":12880.5},"summary":"1Q 미국S&P500(0026S0)은(는) S&P 500를 추종하는 ETF입니다, 순자산 3,451억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-100.78)가 시그널선(-74.62)을 하회합니다(데드크로스). 현재가가 SMA20(12586)과 SMA60(12789) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12308~12865 (현재 위치 -0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.329192546583855,"macd":-100.78447817045526,"macd_signal":-74.61622753091869,"sma_20":12586.25,"sma_60":12789.35,"bb_upper":12864.923195697038,"bb_lower":12307.576804302962,"atr_14":101.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -849.00, 기관 순매수 -2.07만. 30일 누적: 외국인 331.00, 기관 -7.09만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-849.0,"institutional_flow":-20653.0,"data":[{"date":"2026-10-23","foreign_net":-32.0,"institution_net":6245.0,"retail_net":-6213.0},{"date":"2026-10-22","foreign_net":-366.0,"institution_net":-7924.0,"retail_net":8290.0},{"date":"2026-10-21","foreign_net":323.0,"institution_net":-9448.0,"retail_net":9125.0},{"date":"2026-10-20","foreign_net":57.0,"institution_net":1254.0,"retail_net":-1311.0},{"date":"2026-10-19","foreign_net":-831.0,"institution_net":-10780.0,"retail_net":11611.0},{"date":"2026-10-16","foreign_net":863.0,"institution_net":-16816.0,"retail_net":15953.0},{"date":"2026-10-15","foreign_net":-2668.0,"institution_net":9535.0,"retail_net":-6867.0},{"date":"2026-10-14","foreign_net":263.0,"institution_net":-19822.0,"retail_net":19559.0},{"date":"2026-10-13","foreign_net":-195.0,"institution_net":-3914.0,"retail_net":4109.0},{"date":"2026-10-12","foreign_net":639.0,"institution_net":3577.0,"retail_net":-4216.0},{"date":"2026-10-08","foreign_net":-462.0,"institution_net":-3348.0,"retail_net":3810.0},{"date":"2026-10-07","foreign_net":145.0,"institution_net":-16543.0,"retail_net":16398.0},{"date":"2026-10-06","foreign_net":1223.0,"institution_net":-29018.0,"retail_net":27795.0},{"date":"2026-10-02","foreign_net":-1017.0,"institution_net":-19756.0,"retail_net":20773.0},{"date":"2026-10-01","foreign_net":-15.0,"institution_net":-9764.0,"retail_net":9779.0},{"date":"2026-09-30","foreign_net":581.0,"institution_net":-4721.0,"retail_net":4140.0},{"date":"2026-09-29","foreign_net":-81.0,"institution_net":-23850.0,"retail_net":23931.0},{"date":"2026-09-28","foreign_net":-101.0,"institution_net":-10833.0,"retail_net":10934.0},{"date":"2026-09-23","foreign_net":-6.0,"institution_net":-5297.0,"retail_net":5303.0},{"date":"2026-09-22","foreign_net":115.0,"institution_net":-22855.0,"retail_net":22740.0},{"date":"2026-09-21","foreign_net":1425.0,"institution_net":-19488.0,"retail_net":18063.0},{"date":"2026-09-18","foreign_net":-319.0,"institution_net":-2520.0,"retail_net":2839.0},{"date":"2026-09-17","foreign_net":61.0,"institution_net":-5193.0,"retail_net":5132.0},{"date":"2026-09-16","foreign_net":-132.0,"institution_net":-10034.0,"retail_net":10166.0},{"date":"2026-09-15","foreign_net":-79.0,"institution_net":-1391.0,"retail_net":1470.0},{"date":"2026-09-14","foreign_net":-214.0,"institution_net":-5414.0,"retail_net":5628.0},{"date":"2026-09-11","foreign_net":26.0,"institution_net":-11489.0,"retail_net":11463.0},{"date":"2026-09-10","foreign_net":70.0,"institution_net":11002.0,"retail_net":-11072.0},{"date":"2026-09-09","foreign_net":132.0,"institution_net":182602.0,"retail_net":-182734.0},{"date":"2026-09-08","foreign_net":926.0,"institution_net":-14893.0,"retail_net":13967.0}],"periods":{"d1":{"foreign_net":-32.0,"institution_net":6245.0,"retail_net":-6213.0},"d3":{"foreign_net":-75.0,"institution_net":-11127.0,"retail_net":11202.0},"d7":{"foreign_net":-2654.0,"institution_net":-27934.0,"retail_net":30588.0},"d14":{"foreign_net":-2058.0,"institution_net":-116758.0,"retail_net":118816.0},"d30":{"foreign_net":331.0,"institution_net":-70896.0,"retail_net":70565.0}}},"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":34,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.3,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":46,"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 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9349,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.93,"summary":"배당수익률 0.93%","metrics":[{"name":"배당수익률","value":0.93,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:56.666114+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"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"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"하나자산운용","category":"","expense_ratio":0.0055,"aum":345100000000.0,"aum_display":"3,451억","dividend_yield":null,"tracking_error":0.12,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"ALPHABET INC - CL A","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"ALPHABET INC -CL C","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":12305.0,"change_pct":-0.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-18","close":9881.2393},{"date":"2025-03-19","close":9807.3154},{"date":"2025-03-20","close":9989.6621},{"date":"2025-03-21","close":9925.5938},{"date":"2025-03-24","close":10058.6562},{"date":"2025-03-25","close":10157.2246},{"date":"2025-03-26","close":10152.2939},{"date":"2025-03-27","close":10058.6562},{"date":"2025-03-28","close":10024.1602},{"date":"2025-03-31","close":9782.6729},{"date":"2025-04-01","close":9876.3096},{"date":"2025-04-02","close":9900.9531},{"date":"2025-04-03","close":9693.9629},{"date":"2025-04-04","close":9255.3447},{"date":"2025-04-07","close":8570.3115},{"date":"2025-04-08","close":9053.2842},{"date":"2025-04-09","close":8713.2314},{"date":"2025-04-10","close":9496.8311},{"date":"2025-04-11","close":9279.9863},{"date":"2025-04-14","close":9270.1299},{"date":"2025-04-15","close":9250.416},{"date":"2025-04-16","close":9117.3525},{"date":"2025-04-17","close":9077.9258},{"date":"2025-04-18","close":9092.7119},{"date":"2025-04-21","close":8944.8613},{"date":"2025-04-22","close":8861.082},{"date":"2025-04-23","close":9181.4189},{"date":"2025-04-24","close":9250.416},{"date":"2025-04-25","close":9501.7588},{"date":"2025-04-28","close":9526.4004},{"date":"2025-04-29","close":9568.9072},{"date":"2025-04-30","close":9484.8828},{"date":"2025-05-02","close":9524.4238},{"date":"2025-05-07","close":9470.0557},{"date":"2025-05-08","close":9539.252},{"date":"2025-05-09","close":9563.9648},{"date":"2025-05-12","close":9702.3574},{"date":"2025-05-13","close":9929.7188},{"date":"2025-05-14","close":10077.9971},{"date":"2025-05-15","close":9870.4082},{"date":"2025-05-16","close":9905.0049},{"date":"2025-05-19","close":9929.7188},{"date":"2025-05-20","close":9964.3164},{"date":"2025-05-21","close":9890.1787},{"date":"2025-05-22","close":9736.957},{"date":"2025-05-23","close":9677.6455},{"date":"2025-05-26","close":9662.8164},{"date":"2025-05-27","close":9687.5303},{"date":"2025-05-28","close":9825.9238},{"date":"2025-05-29","close":9914.8896},{"date":"2025-05-30","close":9816.0391},{"date":"2025-06-02","close":9727.0723},{"date":"2025-06-04","close":9860.5215},{"date":"2025-06-05","close":9776.4961},{"date":"2025-06-09","close":9801.2109},{"date":"2025-06-10","close":9880.292},{"date":"2025-06-11","close":9979.1455},{"date":"2025-06-12","close":9841.5225},{"date":"2025-06-13","close":9841.5225},{"date":"2025-06-16","close":9856.373},{"date":"2025-06-17","close":9891.0264},{"date":"2025-06-18","close":9915.7793},{"date":"2025-06-19","close":9925.6797},{"date":"2025-06-20","close":9846.4717},{"date":"2025-06-23","close":9940.5312},{"date":"2025-06-24","close":9990.0361},{"date":"2025-06-25","close":10019.7393},{"date":"2025-06-26","close":9994.9873},{"date":"2025-06-27","close":10079.1436},{"date":"2025-06-30","close":10098.9463},{"date":"2025-07-01","close":10138.5498},{"date":"2025-07-02","close":10197.9551},{"date":"2025-07-03","close":10227.6582},{"date":"2025-07-04","close":10292.0146},{"date":"2025-07-07","close":10306.8652},{"date":"2025-07-08","close":10296.9639},{"date":"2025-07-09","close":10316.7666},{"date":"2025-07-10","close":10331.6182},{"date":"2025-07-11","close":10400.9248},{"date":"2025-07-14","close":10366.2705},{"date":"2025-07-15","close":10475.1816},{"date":"2025-07-16","close":10415.7754},{"date":"2025-07-17","close":10529.6357},{"date":"2025-07-18","close":10613.7939},{"date":"2025-07-21","close":10569.2402},{"date":"2025-07-22","close":10549.4385},{"date":"2025-07-23","close":10529.6357},{"date":"2025-07-24","close":10499.9336},{"date":"2025-07-25","close":10603.8945},{"date":"2025-07-28","close":10693.002},{"date":"2025-07-29","close":10737.5557},{"date":"2025-07-30","close":10643.4971},{"date":"2025-07-31","close":10752.4072},{"date":"2025-08-01","close":10688.0518},{"date":"2025-08-04","close":10460.3301},{"date":"2025-08-05","close":10628.6455},{"date":"2025-08-06","close":10603.8936},{"date":"2025-08-07","close":10603.8936},{"date":"2025-08-08","close":10643.4971},{"date":"2025-08-11","close":10717.7539},{"date":"2025-08-12","close":10707.8535},{"date":"2025-08-13","close":10747.4561},{"date":"2025-08-14","close":10772.21},{"date":"2025-08-18","close":10772.21},{"date":"2025-08-19","close":10801.9111},{"date":"2025-08-20","close":10792.0107},{"date":"2025-08-21","close":10796.9609},{"date":"2025-08-22","close":10697.9521},{"date":"2025-08-25","close":10806.8623},{"date":"2025-08-26","close":10841.5156},{"date":"2025-08-27","close":10910.8223},{"date":"2025-08-28","close":10846.4658},{"date":"2025-08-29","close":10900.9219},{"date":"2025-09-01","close":10827.002},{"date":"2025-09-02","close":10841.5156},{"date":"2025-09-03","close":10801.9111},{"date":"2025-09-04","close":10856.3682},{"date":"2025-09-05","close":10955.376},{"date":"2025-09-08","close":10895.9707},{"date":"2025-09-09","close":10905.8711},{"date":"2025-09-10","close":10930.624},{"date":"2025-09-11","close":10994.9795},{"date":"2025-09-12","close":11037.6621},{"date":"2025-09-15","close":11057.5146},{"date":"2025-09-16","close":11032.6982},{"date":"2025-09-17","close":11017.8096},{"date":"2025-09-18","close":11107.1426},{"date":"2025-09-19","close":11166.6992},{"date":"2025-09-22","close":11196.4766},{"date":"2025-09-23","close":11265.958},{"date":"2025-09-24","close":11246.1064},{"date":"2025-09-25","close":11236.1807},{"date":"2025-09-26","close":11290.7734},{"date":"2025-09-29","close":11270.9209},{"date":"2025-09-30","close":11290.7734},{"date":"2025-10-01","close":11280.8477},{"date":"2025-10-02","close":11365.2178},{"date":"2025-10-10","close":11573.6641},{"date":"2025-10-13","close":11419.8115},{"date":"2025-10-14","close":11424.7734},{"date":"2025-10-15","close":11454.5527},{"date":"2025-10-16","close":11444.626},{"date":"2025-10-17","close":11310.625},{"date":"2025-10-20","close":11469.4404},{"date":"2025-10-21","close":11613.3672},{"date":"2025-10-22","close":11658.0332},{"date":"2025-10-23","close":11658.0332},{"date":"2025-10-24","close":11727.5156},{"date":"2025-10-27","close":11851.5889},{"date":"2025-10-28","close":11930.998},{"date":"2025-10-29","close":11950.8496},{"date":"2025-10-30","close":11866.4795},{"date":"2025-10-31","close":11821.8125},{"date":"2025-11-03","close":11821.8125},{"date":"2025-11-04","close":11796.9971},{"date":"2025-11-05","close":11841.665},{"date":"2025-11-06","close":11876.4053},{"date":"2025-11-07","close":11861.5156},{"date":"2025-11-10","close":11881.3672},{"date":"2025-11-11","close":12069.9619},{"date":"2025-11-12","close":12159.2949},{"date":"2025-11-13","close":12189.0723},{"date":"2025-11-14","close":11861.5156},{"date":"2025-11-17","close":11916.1074},{"date":"2025-11-18","close":11752.3301},{"date":"2025-11-19","close":11707.6641},{"date":"2025-11-20","close":11930.998},{"date":"2025-11-21","close":11687.8115},{"date":"2025-11-24","close":11851.5889},{"date":"2025-11-25","close":11930.998},{"date":"2025-11-26","close":12025.2949},{"date":"2025-11-27","close":12064.998},{"date":"2025-11-28","close":12149.3682},{"date":"2025-12-01","close":12084.8496},{"date":"2025-12-02","close":12079.8867},{"date":"2025-12-03","close":12144.4053},{"date":"2025-12-04","close":12208.9238},{"date":"2025-12-05","close":12203.9619},{"date":"2025-12-08","close":12203.9619},{"date":"2025-12-09","close":12194.0352},{"date":"2025-12-10","close":12174.1836},{"date":"2025-12-11","close":12159.2949},{"date":"2025-12-12","close":12303.5742},{"date":"2025-12-15","close":12179.1953},{"date":"2025-12-16","close":12104.5674},{"date":"2025-12-17","close":12179.1953},{"date":"2025-12-18","close":12039.8906},{"date":"2025-12-19","close":12099.5928},{"date":"2025-12-22","close":12263.7725},{"date":"2025-12-23","close":12328.4502},{"date":"2025-12-24","close":12144.3691},{"date":"2025-12-26","close":12079.6924},{"date":"2025-12-29","close":11990.1387},{"date":"2025-12-30","close":12024.9648},{"date":"2026-01-02","close":11995.1143},{"date":"2026-01-05","close":11990.1387},{"date":"2026-01-06","close":12084.667},{"date":"2026-01-07","close":12144.3691},{"date":"2026-01-08","close":12094.6172},{"date":"2026-01-09","close":12199.0967},{"date":"2026-01-12","close":12293.624},{"date":"2026-01-13","close":12422.9775},{"date":"2026-01-14","close":12413.0283},{"date":"2026-01-15","close":12323.4746},{"date":"2026-01-16","close":12408.0527},{"date":"2026-01-19","close":12263.7725},{"date":"2026-01-20","close":12253.8232},{"date":"2026-01-21","close":12129.4434},{"date":"2026-01-22","close":12201.4326},{"date":"2026-01-23","close":12256.0361},{"date":"2026-01-26","close":12007.8389},{"date":"2026-01-27","close":12131.9375},{"date":"2026-01-28","close":12017.7656},{"date":"2026-01-29","close":12022.7295},{"date":"2026-01-30","close":12034.916},{"date":"2026-02-02","close":12109.543},{"date":"2026-02-03","close":12228.9463},{"date":"2026-02-04","close":12144.3691},{"date":"2026-02-05","close":12218.9971},{"date":"2026-02-06","close":12059.792},{"date":"2026-02-09","close":12243.8721},{"date":"2026-02-10","close":12268.748},{"date":"2026-02-11","close":12194.1211},{"date":"2026-02-12","close":12129.4434},{"date":"2026-02-13","close":11910.5361},{"date":"2026-02-19","close":12044.8652},{"date":"2026-02-20","close":12044.8652},{"date":"2026-02-23","close":11955.3135},{"date":"2026-02-24","close":11955.3135},{"date":"2026-02-25","close":11920.4873},{"date":"2026-02-26","close":11960.2881},{"date":"2026-02-27","close":11970.2383},{"date":"2026-03-03","close":12094.6172},{"date":"2026-03-04","close":12094.6172},{"date":"2026-03-05","close":12154.3193},{"date":"2026-03-06","close":12209.0459},{"date":"2026-03-09","close":11995.1143},{"date":"2026-03-10","close":12069.7412},{"date":"2026-03-11","close":12059.792},{"date":"2026-03-12","close":12038.8457},{"date":"2026-03-13","close":12073.7559},{"date":"2026-03-16","close":12083.7295},{"date":"2026-03-17","close":12043.833},{"date":"2026-03-18","close":12118.6396},{"date":"2026-03-19","close":12018.8975},{"date":"2026-03-20","close":11998.9492},{"date":"2026-03-23","close":11847.5557},{"date":"2026-03-24","close":11842.5801},{"date":"2026-03-25","close":11937.1211},{"date":"2026-03-26","close":11952.0498},{"date":"2026-03-27","close":11877.4111},{"date":"2026-03-30","close":11678.377},{"date":"2026-03-31","close":11832.6279},{"date":"2026-04-01","close":11917.2178},{"date":"2026-04-02","close":11902.291},{"date":"2026-04-03","close":11983.9883},{"date":"2026-04-06","close":11966.9766},{"date":"2026-04-07","close":11966.9766},{"date":"2026-04-08","close":12076.4453},{"date":"2026-04-09","close":12116.2529},{"date":"2026-04-10","close":12205.8193},{"date":"2026-04-13","close":12190.8906},{"date":"2026-04-14","close":12320.2637},{"date":"2026-04-15","close":12409.8301},{"date":"2026-04-16","close":12534.2266},{"date":"2026-04-17","close":12613.8408},{"date":"2026-04-20","close":12638.7197},{"date":"2026-04-21","close":12643.6963},{"date":"2026-04-22","close":12663.5996},{"date":"2026-04-23","close":12713.3584},{"date":"2026-04-24","close":12748.1885},{"date":"2026-04-27","close":12728.2852},{"date":"2026-04-28","close":12758.1406},{"date":"2026-04-29","close":12763.1172},{"date":"2026-04-30","close":12743.2139},{"date":"2026-05-04","close":12797.9473},{"date":"2026-05-06","close":12797.9473},{"date":"2026-05-07","close":12937.2725},{"date":"2026-05-08","close":13071.6201},{"date":"2026-05-11","close":13156.2109},{"date":"2026-05-12","close":13285.583},{"date":"2026-05-13","close":13355.2461},{"date":"2026-05-14","close":13454.7637},{"date":"2026-05-15","close":13514.4736},{"date":"2026-05-18","close":13335.3428},{"date":"2026-05-19","close":13444.8115},{"date":"2026-05-20","close":13414.9561},{"date":"2026-05-21","close":13519.4492},{"date":"2026-05-22","close":13688.6299},{"date":"2026-05-26","close":13683.6533},{"date":"2026-05-27","close":13643.8467},{"date":"2026-05-28","close":13638.8711},{"date":"2026-05-29","close":13793.1221},{"date":"2026-06-01","close":13822.9785},{"date":"2026-06-02","close":13902.5918},{"date":"2026-06-04","close":13922.4961},{"date":"2026-06-05","close":14051.8682},{"date":"2026-06-08","close":13713.5088},{"date":"2026-06-09","close":13574.1846},{"date":"2026-06-10","close":13569.208},{"date":"2026-06-11","close":13494.5703},{"date":"2026-06-12","close":13584.3672},{"date":"2026-06-15","close":13753.9854},{"date":"2026-06-16","close":13813.8506},{"date":"2026-06-17","close":13763.9629},{"date":"2026-06-18","close":13798.8838},{"date":"2026-06-19","close":13783.918},{"date":"2026-06-22","close":13908.6367},{"date":"2026-06-23","close":13763.9629},{"date":"2026-06-24","close":13758.9736},{"date":"2026-06-25","close":13823.8281},{"date":"2026-06-26","close":13579.3789},{"date":"2026-06-29","close":13788.9062},{"date":"2026-06-30","close":13948.5469},{"date":"2026-07-01","close":14053.3105},{"date":"2026-07-02","close":14053.3105},{"date":"2026-07-03","close":13883.6924},{"date":"2026-07-06","close":13893.6699},{"date":"2026-07-07","close":13888.6816},{"date":"2026-07-08","close":13589.3564},{"date":"2026-07-09","close":13664.1875},{"date":"2026-07-10","close":13674.165},{"date":"2026-07-13","close":13714.0752},{"date":"2026-07-14","close":13589.3564},{"date":"2026-07-15","close":13584.3672},{"date":"2026-07-16","close":13559.4238},{"date":"2026-07-20","close":13329.9414},{"date":"2026-07-21","close":13314.9756},{"date":"2026-07-22","close":13409.7617},{"date":"2026-07-23","close":13280.0537},{"date":"2026-07-24","close":13130.3916},{"date":"2026-07-27","close":13275.0654},{"date":"2026-07-28","close":13070.5264},{"date":"2026-07-29","close":13000.6836},{"date":"2026-07-30","close":12746.2578},{"date":"2026-07-31","close":12925.8525},{"date":"2026-08-03","close":13020.6387},{"date":"2026-08-04","close":13200.2334},{"date":"2026-08-05","close":13384.8174},{"date":"2026-08-06","close":13309.9863},{"date":"2026-08-07","close":13220.1885},{"date":"2026-08-10","close":13304.998},{"date":"2026-08-11","close":13275.0654},{"date":"2026-08-12","close":13255.1104},{"date":"2026-08-13","close":13304.998},{"date":"2026-08-14","close":13364.8623},{"date":"2026-08-18","close":13170.3018},{"date":"2026-08-19","close":12990.7061},{"date":"2026-08-20","close":13015.6504},{"date":"2026-08-21","close":12841.0439},{"date":"2026-08-24","close":12811.1113},{"date":"2026-08-25","close":12851.0215},{"date":"2026-08-26","close":12846.0322},{"date":"2026-08-27","close":12865.9873},{"date":"2026-08-28","close":12836.0547},{"date":"2026-08-31","close":12761.2236},{"date":"2026-09-01","close":12751.2461},{"date":"2026-09-02","close":12621.5391},{"date":"2026-09-03","close":12616.5498},{"date":"2026-09-04","close":12676.415},{"date":"2026-09-07","close":12526.7529},{"date":"2026-09-08","close":12521.7637},{"date":"2026-09-09","close":12426.9775},{"date":"2026-09-10","close":12407.0225},{"date":"2026-09-11","close":12417.0},{"date":"2026-09-14","close":12430.0},{"date":"2026-09-15","close":12515.0},{"date":"2026-09-16","close":12590.0},{"date":"2026-09-17","close":12715.0},{"date":"2026-09-18","close":12825.0},{"date":"2026-09-21","close":12855.0},{"date":"2026-09-22","close":12775.0},{"date":"2026-09-23","close":12780.0},{"date":"2026-09-28","close":12740.0},{"date":"2026-09-29","close":12615.0},{"date":"2026-09-30","close":12600.0},{"date":"2026-10-01","close":12670.0},{"date":"2026-10-02","close":12570.0},{"date":"2026-10-06","close":12665.0},{"date":"2026-10-07","close":12695.0},{"date":"2026-10-08","close":12630.0},{"date":"2026-10-12","close":12660.0},{"date":"2026-10-13","close":12705.0},{"date":"2026-10-14","close":12675.0},{"date":"2026-10-15","close":12540.0},{"date":"2026-10-16","close":12510.0},{"date":"2026-10-19","close":12450.0},{"date":"2026-10-20","close":12390.0},{"date":"2026-10-21","close":12410.0},{"date":"2026-10-22","close":12340.0},{"date":"2026-10-23","close":12290.0}],"chart_data":[{"date":"2025-03-18","open":9841,"high":9881,"low":9808,"close":9881,"volume":1962111},{"date":"2025-03-19","open":9812,"high":9832,"low":9782,"close":9807,"volume":768964},{"date":"2025-03-20","open":9960,"high":10010,"low":9957,"close":9990,"volume":461058},{"date":"2025-03-21","open":9984,"high":9999,"low":9926,"close":9926,"volume":511908},{"date":"2025-03-24","open":10000,"high":10069,"low":10000,"close":10059,"volume":586076},{"date":"2025-03-25","open":10172,"high":10182,"low":10157,"close":10157,"volume":651271},{"date":"2025-03-26","open":10172,"high":10192,"low":10149,"close":10152,"volume":525209},{"date":"2025-03-27","open":10074,"high":10074,"low":10029,"close":10059,"volume":498073},{"date":"2025-03-28","open":10010,"high":10034,"low":9995,"close":10024,"volume":455263},{"date":"2025-03-31","open":9778,"high":9793,"low":9763,"close":9783,"volume":692522},{"date":"2025-04-01","open":9881,"high":9896,"low":9843,"close":9876,"volume":524012},{"date":"2025-04-02","open":9960,"high":9960,"low":9886,"close":9901,"volume":373883},{"date":"2025-04-03","open":9659,"high":9728,"low":9654,"close":9694,"volume":587616},{"date":"2025-04-04","open":9418,"high":9418,"low":9211,"close":9255,"volume":521767},{"date":"2025-04-07","open":8870,"high":8870,"low":8515,"close":8570,"volume":556002},{"date":"2025-04-08","open":9013,"high":9088,"low":8989,"close":9053,"volume":534111},{"date":"2025-04-09","open":8763,"high":8812,"low":8621,"close":8713,"volume":716144},{"date":"2025-04-10","open":9542,"high":9592,"low":9462,"close":9497,"volume":693257},{"date":"2025-04-11","open":9152,"high":9303,"low":9009,"close":9280,"volume":786885},{"date":"2025-04-14","open":9280,"high":9308,"low":9245,"close":9270,"volume":555333},{"date":"2025-04-15","open":9241,"high":9260,"low":9198,"close":9250,"volume":452607},{"date":"2025-04-16","open":9191,"high":9206,"low":9077,"close":9117,"volume":395625},{"date":"2025-04-17","open":8983,"high":9083,"low":8968,"close":9078,"volume":326755},{"date":"2025-04-18","open":9078,"high":9098,"low":9033,"close":9093,"volume":280966},{"date":"2025-04-21","open":9005,"high":9005,"low":8905,"close":8945,"volume":377841},{"date":"2025-04-22","open":8852,"high":8890,"low":8817,"close":8861,"volume":315470},{"date":"2025-04-23","open":9240,"high":9249,"low":9161,"close":9181,"volume":422745},{"date":"2025-04-24","open":9245,"high":9250,"low":9203,"close":9250,"volume":341440},{"date":"2025-04-25","open":9467,"high":9527,"low":9447,"close":9502,"volume":476476},{"date":"2025-04-28","open":9516,"high":9526,"low":9472,"close":9526,"volume":350401},{"date":"2025-04-29","open":9569,"high":9614,"low":9559,"close":9569,"volume":356650},{"date":"2025-04-30","open":9580,"high":9580,"low":9475,"close":9485,"volume":379613},{"date":"2025-05-02","open":9644,"high":9765,"low":9524,"close":9524,"volume":371723},{"date":"2025-05-07","open":9425,"high":9525,"low":9405,"close":9470,"volume":394121},{"date":"2025-05-08","open":9494,"high":9559,"low":9454,"close":9539,"volume":548651},{"date":"2025-05-09","open":9594,"high":9657,"low":9529,"close":9564,"volume":378121},{"date":"2025-05-12","open":9640,"high":9717,"low":9605,"close":9702,"volume":287461},{"date":"2025-05-13","open":9980,"high":9980,"low":9890,"close":9930,"volume":346271},{"date":"2025-05-14","open":10048,"high":10078,"low":9989,"close":10078,"volume":448393},{"date":"2025-05-15","open":9999,"high":10014,"low":9865,"close":9870,"volume":258295},{"date":"2025-05-16","open":9955,"high":9970,"low":9895,"close":9905,"volume":279528},{"date":"2025-05-19","open":9955,"high":9994,"low":9922,"close":9930,"volume":377590},{"date":"2025-05-20","open":10008,"high":10033,"low":9959,"close":9964,"volume":208303},{"date":"2025-05-21","open":9960,"high":9960,"low":9880,"close":9890,"volume":254012},{"date":"2025-05-22","open":9713,"high":9742,"low":9683,"close":9737,"volume":189753},{"date":"2025-05-23","open":9752,"high":9757,"low":9659,"close":9678,"volume":168670},{"date":"2025-05-26","open":9663,"high":9677,"low":9610,"close":9663,"volume":204702},{"date":"2025-05-27","open":9678,"high":9698,"low":9646,"close":9688,"volume":192120},{"date":"2025-05-28","open":9821,"high":9836,"low":9776,"close":9826,"volume":335361},{"date":"2025-05-29","open":9930,"high":9984,"low":9915,"close":9915,"volume":313410},{"date":"2025-05-30","open":9751,"high":9841,"low":9726,"close":9816,"volume":1524867},{"date":"2025-06-02","open":9822,"high":9822,"low":9723,"close":9727,"volume":321489},{"date":"2025-06-04","open":9901,"high":9920,"low":9861,"close":9861,"volume":242231},{"date":"2025-06-05","open":9831,"high":9831,"low":9757,"close":9776,"volume":240287},{"date":"2025-06-09","open":9846,"high":9861,"low":9781,"close":9801,"volume":245380},{"date":"2025-06-10","open":9825,"high":9900,"low":9800,"close":9880,"volume":192284},{"date":"2025-06-11","open":9934,"high":9979,"low":9899,"close":9979,"volume":237590},{"date":"2025-06-12","open":9926,"high":9931,"low":9807,"close":9842,"volume":1074654},{"date":"2025-06-13","open":9817,"high":9862,"low":9757,"close":9842,"volume":223381},{"date":"2025-06-16","open":9866,"high":9881,"low":9821,"close":9856,"volume":219954},{"date":"2025-06-17","open":9841,"high":9891,"low":9841,"close":9891,"volume":251916},{"date":"2025-06-18","open":9936,"high":9951,"low":9896,"close":9916,"volume":211152},{"date":"2025-06-19","open":9931,"high":9966,"low":9891,"close":9926,"volume":479107},{"date":"2025-06-20","open":9906,"high":9906,"low":9836,"close":9846,"volume":243601},{"date":"2025-06-23","open":9851,"high":9941,"low":9851,"close":9941,"volume":233125},{"date":"2025-06-24","open":9995,"high":10000,"low":9950,"close":9990,"volume":252489},{"date":"2025-06-25","open":9975,"high":10035,"low":9965,"close":10020,"volume":260249},{"date":"2025-06-26","open":9985,"high":10005,"low":9955,"close":9995,"volume":245141},{"date":"2025-06-27","open":10054,"high":10084,"low":10040,"close":10079,"volume":204073},{"date":"2025-06-30","open":10151,"high":10161,"low":10069,"close":10099,"volume":174073},{"date":"2025-07-01","open":10117,"high":10149,"low":10102,"close":10139,"volume":281745},{"date":"2025-07-02","open":10138,"high":10203,"low":10138,"close":10198,"volume":205597},{"date":"2025-07-03","open":10193,"high":10243,"low":10178,"close":10228,"volume":278069},{"date":"2025-07-04","open":10312,"high":10347,"low":10257,"close":10292,"volume":143679},{"date":"2025-07-07","open":10292,"high":10342,"low":10277,"close":10307,"volume":156165},{"date":"2025-07-08","open":10307,"high":10307,"low":10257,"close":10297,"volume":137887},{"date":"2025-07-09","open":10297,"high":10327,"low":10297,"close":10317,"volume":177130},{"date":"2025-07-10","open":10372,"high":10372,"low":10332,"close":10332,"volume":172429},{"date":"2025-07-11","open":10430,"high":10430,"low":10356,"close":10401,"volume":205454},{"date":"2025-07-14","open":10366,"high":10376,"low":10341,"close":10366,"volume":225838},{"date":"2025-07-15","open":10445,"high":10490,"low":10435,"close":10475,"volume":224813},{"date":"2025-07-16","open":10430,"high":10455,"low":10401,"close":10416,"volume":175854},{"date":"2025-07-17","open":10470,"high":10530,"low":10470,"close":10530,"volume":134044},{"date":"2025-07-18","open":10580,"high":10624,"low":10570,"close":10614,"volume":211229},{"date":"2025-07-21","open":10589,"high":10589,"low":10564,"close":10569,"volume":241825},{"date":"2025-07-22","open":10525,"high":10563,"low":10525,"close":10549,"volume":126547},{"date":"2025-07-23","open":10539,"high":10544,"low":10495,"close":10530,"volume":140341},{"date":"2025-07-24","open":10558,"high":10558,"low":10475,"close":10500,"volume":163831},{"date":"2025-07-25","open":10555,"high":10613,"low":10540,"close":10604,"volume":134204},{"date":"2025-07-28","open":10678,"high":10698,"low":10653,"close":10693,"volume":145278},{"date":"2025-07-29","open":10733,"high":10748,"low":10713,"close":10738,"volume":174596},{"date":"2025-07-30","open":10683,"high":10683,"low":10600,"close":10643,"volume":143706},{"date":"2025-07-31","open":10717,"high":10816,"low":10717,"close":10752,"volume":263659},{"date":"2025-08-01","open":10658,"high":10708,"low":10638,"close":10688,"volume":74690},{"date":"2025-08-04","open":10465,"high":10470,"low":10430,"close":10460,"volume":108692},{"date":"2025-08-05","open":10595,"high":10639,"low":10570,"close":10629,"volume":59407},{"date":"2025-08-06","open":10536,"high":10618,"low":10531,"close":10604,"volume":178553},{"date":"2025-08-07","open":10623,"high":10648,"low":10589,"close":10604,"volume":228755},{"date":"2025-08-08","open":10600,"high":10653,"low":10585,"close":10643,"volume":214359},{"date":"2025-08-11","open":10718,"high":10733,"low":10698,"close":10718,"volume":195128},{"date":"2025-08-12","open":10703,"high":10718,"low":10673,"close":10708,"volume":280514},{"date":"2025-08-13","open":10737,"high":10777,"low":10737,"close":10747,"volume":211326},{"date":"2025-08-14","open":10757,"high":10802,"low":10747,"close":10772,"volume":218956},{"date":"2025-08-18","open":10831,"high":10836,"low":10772,"close":10772,"volume":268048},{"date":"2025-08-19","open":10816,"high":10816,"low":10782,"close":10802,"volume":219101},{"date":"2025-08-20","open":10777,"high":10807,"low":10762,"close":10792,"volume":216962},{"date":"2025-08-21","open":10792,"high":10802,"low":10767,"close":10797,"volume":234357},{"date":"2025-08-22","open":10783,"high":10783,"low":10693,"close":10698,"volume":237090},{"date":"2025-08-25","open":10816,"high":10836,"low":10802,"close":10807,"volume":183418},{"date":"2025-08-26","open":10822,"high":10842,"low":10748,"close":10842,"volume":176572},{"date":"2025-08-27","open":10896,"high":10911,"low":10881,"close":10911,"volume":214383},{"date":"2025-08-28","open":10871,"high":10871,"low":10831,"close":10846,"volume":263381},{"date":"2025-08-29","open":10871,"high":10906,"low":10868,"close":10901,"volume":247171},{"date":"2025-09-01","open":10842,"high":10872,"low":10817,"close":10827,"volume":69919},{"date":"2025-09-02","open":10867,"high":10881,"low":10827,"close":10842,"volume":77228},{"date":"2025-09-03","open":10826,"high":10836,"low":10787,"close":10802,"volume":69588},{"date":"2025-09-04","open":10807,"high":10876,"low":10807,"close":10856,"volume":49812},{"date":"2025-09-05","open":10936,"high":10960,"low":10926,"close":10955,"volume":101251},{"date":"2025-09-08","open":10896,"high":10926,"low":10871,"close":10896,"volume":132757},{"date":"2025-09-09","open":10881,"high":10916,"low":10866,"close":10906,"volume":108797},{"date":"2025-09-10","open":10941,"high":10955,"low":10926,"close":10931,"volume":61291},{"date":"2025-09-11","open":10965,"high":10995,"low":10950,"close":10995,"volume":202907},{"date":"2025-09-12","open":11063,"high":11063,"low":11033,"close":11038,"volume":179210},{"date":"2025-09-15","open":11073,"high":11073,"low":11033,"close":11058,"volume":117026},{"date":"2025-09-16","open":11068,"high":11083,"low":11028,"close":11033,"volume":148387},{"date":"2025-09-17","open":11013,"high":11033,"low":11003,"close":11018,"volume":74493},{"date":"2025-09-18","open":11043,"high":11117,"low":11043,"close":11107,"volume":92867},{"date":"2025-09-19","open":11132,"high":11197,"low":11127,"close":11167,"volume":296205},{"date":"2025-09-22","open":11250,"high":11250,"low":11181,"close":11196,"volume":150535},{"date":"2025-09-23","open":11226,"high":11281,"low":11226,"close":11266,"volume":94097},{"date":"2025-09-24","open":11216,"high":11251,"low":11202,"close":11246,"volume":74142},{"date":"2025-09-25","open":11246,"high":11261,"low":11226,"close":11236,"volume":84034},{"date":"2025-09-26","open":11236,"high":11291,"low":11236,"close":11291,"volume":105708},{"date":"2025-09-29","open":11316,"high":11316,"low":11256,"close":11271,"volume":132517},{"date":"2025-09-30","open":11266,"high":11306,"low":11246,"close":11291,"volume":74304},{"date":"2025-10-01","open":11326,"high":11350,"low":11281,"close":11281,"volume":97429},{"date":"2025-10-02","open":11360,"high":11400,"low":11355,"close":11365,"volume":161033},{"date":"2025-10-10","open":11583,"high":11602,"low":11524,"close":11574,"volume":260551},{"date":"2025-10-13","open":11420,"high":11485,"low":11400,"close":11420,"volume":214653},{"date":"2025-10-14","open":11465,"high":11525,"low":11410,"close":11425,"volume":180059},{"date":"2025-10-15","open":11470,"high":11485,"low":11430,"close":11455,"volume":109737},{"date":"2025-10-16","open":11465,"high":11465,"low":11420,"close":11445,"volume":147269},{"date":"2025-10-17","open":11326,"high":11350,"low":11296,"close":11311,"volume":183542},{"date":"2025-10-20","open":11469,"high":11479,"low":11434,"close":11469,"volume":441128},{"date":"2025-10-21","open":11575,"high":11613,"low":11555,"close":11613,"volume":147673},{"date":"2025-10-22","open":11633,"high":11663,"low":11613,"close":11658,"volume":111259},{"date":"2025-10-23","open":11579,"high":11683,"low":11565,"close":11658,"volume":106876},{"date":"2025-10-24","open":11713,"high":11743,"low":11683,"close":11728,"volume":115187},{"date":"2025-10-27","open":11857,"high":11867,"low":11809,"close":11852,"volume":206833},{"date":"2025-10-28","open":11891,"high":11941,"low":11886,"close":11931,"volume":139556},{"date":"2025-10-29","open":11926,"high":11971,"low":11906,"close":11951,"volume":138231},{"date":"2025-10-30","open":11866,"high":11891,"low":11826,"close":11866,"volume":278859},{"date":"2025-10-31","open":11867,"high":11872,"low":11817,"close":11822,"volume":131498},{"date":"2025-11-03","open":11847,"high":11882,"low":11807,"close":11822,"volume":201635,"rsi_14":71.01,"sma_20":11599.1,"sma_60":11135.85,"sma_120":10621.23},{"date":"2025-11-04","open":11837,"high":11887,"low":11797,"close":11797,"volume":156177,"rsi_14":68.19,"sma_20":11624.4,"sma_60":11158.08,"sma_120":10640.02},{"date":"2025-11-05","open":11797,"high":11842,"low":11757,"close":11842,"volume":187350,"rsi_14":70.36,"sma_20":11652.45,"sma_60":11178.28,"sma_120":10658.98},{"date":"2025-11-06","open":11861,"high":11891,"low":11826,"close":11876,"volume":119814,"rsi_14":82.31,"sma_20":11678.05,"sma_60":11199.47,"sma_120":10677.09},{"date":"2025-11-07","open":11797,"high":11862,"low":11772,"close":11862,"volume":145683,"rsi_14":76.78,"sma_20":11692.4,"sma_60":11220.4,"sma_120":10693.17},{"date":"2025-11-10","open":11906,"high":11926,"low":11856,"close":11881,"volume":196939,"rsi_14":72.09,"sma_20":11715.5,"sma_60":11241.02,"sma_120":10708.17},{"date":"2025-11-11","open":12026,"high":12115,"low":12016,"close":12070,"volume":238859,"rsi_14":77.39,"sma_20":11747.75,"sma_60":11263.52,"sma_120":10726.48},{"date":"2025-11-12","open":12079,"high":12178,"low":12079,"close":12159,"volume":121975,"rsi_14":79.81,"sma_20":11783.0,"sma_60":11287.68,"sma_120":10745.25},{"date":"2025-11-13","open":12160,"high":12224,"low":12140,"close":12189,"volume":174155,"rsi_14":78.78,"sma_20":11820.2,"sma_60":11311.67,"sma_120":10764.05},{"date":"2025-11-14","open":12000,"high":12020,"low":11812,"close":11862,"volume":257450,"rsi_14":50.5,"sma_20":11847.75,"sma_60":11329.78,"sma_120":10779.83},{"date":"2025-11-17","open":11836,"high":11941,"low":11831,"close":11916,"volume":289236,"rsi_14":49.23,"sma_20":11870.1,"sma_60":11348.82,"sma_120":10796.7},{"date":"2025-11-18","open":11816,"high":11856,"low":11737,"close":11752,"volume":149517,"rsi_14":41.14,"sma_20":11877.1,"sma_60":11364.62,"sma_120":10813.49},{"date":"2025-11-19","open":11693,"high":11757,"low":11668,"close":11708,"volume":86092,"rsi_14":42.66,"sma_20":11879.6,"sma_60":11379.83,"sma_120":10830.4},{"date":"2025-11-20","open":11891,"high":11966,"low":11891,"close":11931,"volume":141876,"rsi_14":54.36,"sma_20":11893.3,"sma_60":11398.7,"sma_120":10849.29},{"date":"2025-11-21","open":11653,"high":11703,"low":11643,"close":11688,"volume":128118,"rsi_14":45.55,"sma_20":11891.3,"sma_60":11415.17,"sma_120":10865.95},{"date":"2025-11-24","open":11822,"high":11857,"low":11762,"close":11852,"volume":68052,"rsi_14":51.67,"sma_20":11891.3,"sma_60":11432.53,"sma_120":10882.82},{"date":"2025-11-25","open":11961,"high":11966,"low":11916,"close":11931,"volume":97846,"rsi_14":52.68,"sma_20":11891.3,"sma_60":11450.67,"sma_120":10899.6},{"date":"2025-11-26","open":11985,"high":12035,"low":11936,"close":12025,"volume":111075,"rsi_14":54.28,"sma_20":11895.0,"sma_60":11469.2,"sma_120":10918.0},{"date":"2025-11-27","open":12100,"high":12105,"low":12040,"close":12065,"volume":234936,"rsi_14":57.86,"sma_20":11909.3,"sma_60":11490.93,"sma_120":10938.21},{"date":"2025-11-28","open":12065,"high":12149,"low":12050,"close":12149,"volume":277696,"rsi_14":59.29,"sma_20":11930.1,"sma_60":11513.17,"sma_120":10958.0},{"date":"2025-12-01","open":12144,"high":12144,"low":12070,"close":12085,"volume":262684,"rsi_14":52.87,"sma_20":11947.65,"sma_60":11535.15,"sma_120":10977.96},{"date":"2025-12-02","open":12100,"high":12139,"low":12075,"close":12080,"volume":94297,"rsi_14":50.23,"sma_20":11966.2,"sma_60":11557.22,"sma_120":10997.67},{"date":"2025-12-03","open":12125,"high":12169,"low":12105,"close":12144,"volume":106670,"rsi_14":51.26,"sma_20":11985.75,"sma_60":11581.02,"sma_120":11017.25},{"date":"2025-12-04","open":12134,"high":12214,"low":12134,"close":12209,"volume":133912,"rsi_14":64.71,"sma_20":12006.8,"sma_60":11605.0,"sma_120":11036.54},{"date":"2025-12-05","open":12224,"high":12244,"low":12199,"close":12204,"volume":206118,"rsi_14":63.13,"sma_20":12028.35,"sma_60":11627.25,"sma_120":11056.96},{"date":"2025-12-08","open":12244,"high":12244,"low":12189,"close":12204,"volume":251740,"rsi_14":71.29,"sma_20":12048.9,"sma_60":11650.48,"sma_120":11077.38},{"date":"2025-12-09","open":12179,"high":12204,"low":12174,"close":12194,"volume":265779,"rsi_14":73.32,"sma_20":12059.55,"sma_60":11673.38,"sma_120":11097.58},{"date":"2025-12-10","open":12159,"high":12184,"low":12139,"close":12174,"volume":167730,"rsi_14":66.08,"sma_20":12064.7,"sma_60":11695.53,"sma_120":11117.33},{"date":"2025-12-11","open":12189,"high":12199,"low":12130,"close":12159,"volume":198888,"rsi_14":85.0,"sma_20":12067.65,"sma_60":11716.37,"sma_120":11136.75},{"date":"2025-12-12","open":12274,"high":12309,"low":12264,"close":12304,"volume":204098,"rsi_14":84.02,"sma_20":12092.7,"sma_60":11738.45,"sma_120":11157.04},{"date":"2025-12-15","open":12199,"high":12234,"low":12174,"close":12179,"volume":172007,"rsi_14":69.22,"sma_20":12108.75,"sma_60":11758.12,"sma_120":11176.96},{"date":"2025-12-16","open":12100,"high":12115,"low":12050,"close":12105,"volume":232597,"rsi_14":58.82,"sma_20":12129.25,"sma_60":11776.95,"sma_120":11195.46},{"date":"2025-12-17","open":12100,"high":12179,"low":12095,"close":12179,"volume":141442,"rsi_14":55.86,"sma_20":12155.75,"sma_60":11797.28,"sma_120":11214.17},{"date":"2025-12-18","open":12020,"high":12050,"low":11990,"close":12040,"volume":247227,"rsi_14":41.03,"sma_20":12164.05,"sma_60":11813.8,"sma_120":11231.46},{"date":"2025-12-19","open":12105,"high":12134,"low":12075,"close":12100,"volume":414628,"rsi_14":49.03,"sma_20":12187.55,"sma_60":11830.32,"sma_120":11249.46},{"date":"2025-12-22","open":12234,"high":12274,"low":12219,"close":12264,"volume":252885,"rsi_14":58.29,"sma_20":12211.1,"sma_60":11849.08,"sma_120":11268.13},{"date":"2025-12-23","open":12299,"high":12353,"low":12299,"close":12328,"volume":150436,"rsi_14":58.29,"sma_20":12233.9,"sma_60":11867.78,"sma_120":11287.18},{"date":"2025-12-24","open":12363,"high":12368,"low":12144,"close":12144,"volume":371747,"rsi_14":45.5,"sma_20":12242.75,"sma_60":11883.73,"sma_120":11304.38},{"date":"2025-12-26","open":12164,"high":12224,"low":12000,"close":12080,"volume":309023,"rsi_14":43.05,"sma_20":12242.0,"sma_60":11898.77,"sma_120":11320.54},{"date":"2025-12-29","open":12080,"high":12085,"low":11990,"close":11990,"volume":377059,"rsi_14":39.83,"sma_20":12232.5,"sma_60":11911.38,"sma_120":11335.7},{"date":"2025-12-30","open":11960,"high":12025,"low":11930,"close":12025,"volume":330564,"rsi_14":41.87,"sma_20":12228.0,"sma_60":11924.92,"sma_120":11350.61},{"date":"2026-01-02","open":11945,"high":12010,"low":11935,"close":11995,"volume":418283,"rsi_14":41.53,"sma_20":12222.25,"sma_60":11937.62,"sma_120":11365.14},{"date":"2026-01-05","open":12000,"high":12040,"low":11990,"close":11990,"volume":446925,"rsi_14":41.87,"sma_20":12213.0,"sma_60":11950.4,"sma_120":11379.72},{"date":"2026-01-06","open":12060,"high":12100,"low":12055,"close":12085,"volume":249367,"rsi_14":40.91,"sma_20":12205.25,"sma_60":11963.37,"sma_120":11394.92},{"date":"2026-01-07","open":12159,"high":12179,"low":12144,"close":12144,"volume":705602,"rsi_14":48.47,"sma_20":12200.75,"sma_60":11973.83,"sma_120":11410.49},{"date":"2026-01-08","open":12134,"high":12144,"low":12085,"close":12095,"volume":245398,"rsi_14":49.55,"sma_20":12193.75,"sma_60":11986.05,"sma_120":11425.07},{"date":"2026-01-09","open":12159,"high":12209,"low":12149,"close":12199,"volume":192186,"rsi_14":50.87,"sma_20":12192.5,"sma_60":11999.93,"sma_120":11440.81},{"date":"2026-01-12","open":12284,"high":12309,"low":12219,"close":12294,"volume":254788,"rsi_14":61.54,"sma_20":12197.0,"sma_60":12014.9,"sma_120":11456.43},{"date":"2026-01-13","open":12363,"high":12428,"low":12363,"close":12423,"volume":303801,"rsi_14":63.83,"sma_20":12208.75,"sma_60":12032.2,"sma_120":11473.63},{"date":"2026-01-14","open":12428,"high":12453,"low":12403,"close":12413,"volume":308312,"rsi_14":57.35,"sma_20":12214.25,"sma_60":12051.57,"sma_120":11489.8},{"date":"2026-01-15","open":12264,"high":12338,"low":12254,"close":12323,"volume":357761,"rsi_14":49.76,"sma_20":12221.5,"sma_60":12066.78,"sma_120":11504.53},{"date":"2026-01-16","open":12348,"high":12418,"low":12348,"close":12408,"volume":355871,"rsi_14":64.02,"sma_20":12236.75,"sma_60":12081.03,"sma_120":11520.34},{"date":"2026-01-19","open":12299,"high":12299,"low":12244,"close":12264,"volume":353147,"rsi_14":59.02,"sma_20":12241.0,"sma_60":12092.12,"sma_120":11535.1},{"date":"2026-01-20","open":12254,"high":12299,"low":12234,"close":12254,"volume":449833,"rsi_14":64.02,"sma_20":12251.75,"sma_60":12103.03,"sma_120":11549.93},{"date":"2026-01-21","open":12179,"high":12194,"low":12100,"close":12129,"volume":494992,"rsi_14":55.07,"sma_20":12253.25,"sma_60":12110.7,"sma_120":11563.98},{"date":"2026-01-22","open":12206,"high":12241,"low":12172,"close":12201,"volume":269477,"rsi_14":60.63,"sma_20":12251.5,"sma_60":12117.97,"sma_120":11577.99},{"date":"2026-01-23","open":12206,"high":12271,"low":12201,"close":12256,"volume":154929,"rsi_14":62.77,"sma_20":12249.25,"sma_60":12124.82,"sma_120":11591.73},{"date":"2026-01-26","open":12018,"high":12057,"low":11968,"close":12008,"volume":880313,"rsi_14":48.09,"sma_20":12243.75,"sma_60":12127.17,"sma_120":11603.0},{"date":"2026-01-27","open":12157,"high":12182,"low":12132,"close":12132,"volume":312604,"rsi_14":50.55,"sma_20":12247.75,"sma_60":12133.02,"sma_120":11616.11},{"date":"2026-01-28","open":12072,"high":12092,"low":11983,"close":12018,"volume":391904,"rsi_14":48.26,"sma_20":12250.5,"sma_60":12137.7,"sma_120":11627.34},{"date":"2026-01-29","open":12013,"high":12033,"low":11968,"close":12023,"volume":238605,"rsi_14":44.4,"sma_20":12251.75,"sma_60":12142.47,"sma_120":11639.16},{"date":"2026-01-30","open":12050,"high":12085,"low":12020,"close":12035,"volume":301670,"rsi_14":39.68,"sma_20":12253.75,"sma_60":12147.4,"sma_120":11652.74},{"date":"2026-02-02","open":12115,"high":12194,"low":12070,"close":12110,"volume":244916,"rsi_14":36.93,"sma_20":12259.75,"sma_60":12152.83,"sma_120":11665.56},{"date":"2026-02-03","open":12254,"high":12269,"low":12219,"close":12229,"volume":226692,"rsi_14":42.97,"sma_20":12267.0,"sma_60":12159.68,"sma_120":11679.58},{"date":"2026-02-04","open":12124,"high":12164,"low":12119,"close":12144,"volume":175150,"rsi_14":43.13,"sma_20":12267.0,"sma_60":12165.37,"sma_120":11692.88},{"date":"2026-02-05","open":12164,"high":12219,"low":12149,"close":12219,"volume":225875,"rsi_14":42.69,"sma_20":12273.25,"sma_60":12171.97,"sma_120":11706.49},{"date":"2026-02-06","open":12010,"high":12070,"low":11980,"close":12060,"volume":237253,"rsi_14":42.21,"sma_20":12266.25,"sma_60":12172.77,"sma_120":11718.14},{"date":"2026-02-09","open":12304,"high":12323,"low":12244,"close":12244,"volume":289565,"rsi_14":49.66,"sma_20":12263.75,"sma_60":12175.15,"sma_120":11731.42},{"date":"2026-02-10","open":12269,"high":12289,"low":12219,"close":12269,"volume":545967,"rsi_14":55.04,"sma_20":12256.0,"sma_60":12177.47,"sma_120":11744.57},{"date":"2026-02-11","open":12269,"high":12269,"low":12194,"close":12194,"volume":255523,"rsi_14":48.72,"sma_20":12245.0,"sma_60":12183.98,"sma_120":11756.88},{"date":"2026-02-12","open":12154,"high":12179,"low":12105,"close":12129,"volume":204353,"rsi_14":44.36,"sma_20":12235.25,"sma_60":12188.5,"sma_120":11768.66},{"date":"2026-02-13","open":11925,"high":11955,"low":11896,"close":11911,"volume":319448,"rsi_14":45.35,"sma_20":12210.25,"sma_60":12192.08,"sma_120":11778.35},{"date":"2026-02-19","open":12090,"high":12100,"low":12045,"close":12045,"volume":249780,"rsi_14":45.76,"sma_20":12199.25,"sma_60":12198.67,"sma_120":11789.25},{"date":"2026-02-20","open":12045,"high":12060,"low":12030,"close":12045,"volume":230982,"rsi_14":50.0,"sma_20":12188.75,"sma_60":12201.52,"sma_120":11800.11},{"date":"2026-02-23","open":12015,"high":12015,"low":11945,"close":11955,"volume":177995,"rsi_14":46.42,"sma_20":12180.0,"sma_60":12206.93,"sma_120":11811.05},{"date":"2026-02-24","open":11955,"high":12005,"low":11950,"close":11955,"volume":125674,"rsi_14":46.95,"sma_20":12166.25,"sma_60":12209.62,"sma_120":11821.08},{"date":"2026-02-25","open":12000,"high":12030,"low":11911,"close":11920,"volume":199140,"rsi_14":42.52,"sma_20":12148.0,"sma_60":12210.38,"sma_120":11830.52},{"date":"2026-02-26","open":11955,"high":12005,"low":11906,"close":11960,"volume":202553,"rsi_14":38.66,"sma_20":12144.25,"sma_60":12210.25,"sma_120":11839.73},{"date":"2026-02-27","open":11925,"high":11985,"low":11911,"close":11970,"volume":237309,"rsi_14":42.15,"sma_20":12134.75,"sma_60":12208.17,"sma_120":11849.55},{"date":"2026-03-03","open":12140,"high":12155,"low":12080,"close":12095,"volume":250056,"rsi_14":41.73,"sma_20":12134.35,"sma_60":12205.78,"sma_120":11859.48},{"date":"2026-03-04","open":12140,"high":12190,"low":12085,"close":12095,"volume":449161,"rsi_14":48.79,"sma_20":12133.7,"sma_60":12204.48,"sma_120":11869.82},{"date":"2026-03-05","open":12179,"high":12196,"low":12099,"close":12154,"volume":235090,"rsi_14":41.0,"sma_20":12136.8,"sma_60":12204.27,"sma_120":11880.74},{"date":"2026-03-06","open":12219,"high":12249,"low":12159,"close":12209,"volume":146589,"rsi_14":43.08,"sma_20":12138.9,"sma_60":12203.88,"sma_120":11892.45},{"date":"2026-03-09","open":11966,"high":11995,"low":11901,"close":11995,"volume":282974,"rsi_14":37.03,"sma_20":12124.3,"sma_60":12198.85,"sma_120":11901.92},{"date":"2026-03-10","open":12046,"high":12115,"low":12016,"close":12070,"volume":318111,"rsi_14":44.1,"sma_20":12117.65,"sma_60":12195.13,"sma_120":11911.19},{"date":"2026-03-11","open":12094,"high":12139,"low":12035,"close":12060,"volume":147679,"rsi_14":55.89,"sma_20":12106.8,"sma_60":12191.27,"sma_120":11920.88},{"date":"2026-03-12","open":12039,"high":12069,"low":12004,"close":12039,"volume":95728,"rsi_14":45.07,"sma_20":12102.7,"sma_60":12187.15,"sma_120":11930.27},{"date":"2026-03-13","open":12034,"high":12084,"low":12004,"close":12074,"volume":310672,"rsi_14":47.76,"sma_20":12091.1,"sma_60":12183.95,"sma_120":11939.74},{"date":"2026-03-16","open":12054,"high":12094,"low":12019,"close":12084,"volume":125722,"rsi_14":55.36,"sma_20":12078.75,"sma_60":12181.17,"sma_120":11948.77},{"date":"2026-03-17","open":12084,"high":12089,"low":12039,"close":12044,"volume":143809,"rsi_14":52.08,"sma_20":12068.15,"sma_60":12175.8,"sma_120":11957.12},{"date":"2026-03-18","open":12079,"high":12139,"low":12069,"close":12119,"volume":249290,"rsi_14":59.66,"sma_20":12064.55,"sma_60":12173.77,"sma_120":11965.94},{"date":"2026-03-19","open":12049,"high":12049,"low":11994,"close":12019,"volume":248079,"rsi_14":49.87,"sma_20":12066.95,"sma_60":12171.32,"sma_120":11974.13},{"date":"2026-03-20","open":11950,"high":12014,"low":11915,"close":11999,"volume":167602,"rsi_14":47.96,"sma_20":12061.6,"sma_60":12167.28,"sma_120":11982.28},{"date":"2026-03-23","open":11808,"high":11848,"low":11788,"close":11848,"volume":286434,"rsi_14":36.74,"sma_20":12050.05,"sma_60":12163.52,"sma_120":11988.66},{"date":"2026-03-24","open":11868,"high":11887,"low":11808,"close":11843,"volume":187153,"rsi_14":36.52,"sma_20":12042.75,"sma_60":12158.67,"sma_120":11994.49},{"date":"2026-03-25","open":11887,"high":11966,"low":11882,"close":11937,"volume":107423,"rsi_14":39.05,"sma_20":12040.2,"sma_60":12152.65,"sma_120":12000.87},{"date":"2026-03-26","open":11956,"high":11996,"low":11937,"close":11952,"volume":93069,"rsi_14":36.15,"sma_20":12040.15,"sma_60":12145.8,"sma_120":12006.79},{"date":"2026-03-27","open":11867,"high":11882,"low":11803,"close":11877,"volume":122632,"rsi_14":43.3,"sma_20":12034.35,"sma_60":12140.78,"sma_120":12012.26},{"date":"2026-03-30","open":11633,"high":11693,"low":11535,"close":11678,"volume":261273,"rsi_14":27.78,"sma_20":12018.05,"sma_60":12133.52,"sma_120":12016.14},{"date":"2026-03-31","open":11628,"high":11878,"low":11610,"close":11833,"volume":146471,"rsi_14":39.53,"sma_20":12006.15,"sma_60":12130.33,"sma_120":12020.86},{"date":"2026-04-01","open":11922,"high":11952,"low":11887,"close":11917,"volume":341548,"rsi_14":45.45,"sma_20":11998.5,"sma_60":12127.98,"sma_120":12026.45},{"date":"2026-04-02","open":11996,"high":12006,"low":11897,"close":11902,"volume":236682,"rsi_14":42.9,"sma_20":11987.1,"sma_60":12125.88,"sma_120":12031.75},{"date":"2026-04-03","open":12044,"high":12044,"low":11970,"close":11984,"volume":129763,"rsi_14":45.27,"sma_20":11975.65,"sma_60":12124.77,"sma_120":12037.58},{"date":"2026-04-06","open":11957,"high":11997,"low":11943,"close":11967,"volume":112103,"rsi_14":47.57,"sma_20":11975.4,"sma_60":12122.23,"sma_120":12042.8},{"date":"2026-04-07","open":12017,"high":12027,"low":11953,"close":11967,"volume":68494,"rsi_14":43.44,"sma_20":11971.45,"sma_60":12118.7,"sma_120":12046.27},{"date":"2026-04-08","open":12076,"high":12106,"low":12037,"close":12076,"volume":134215,"rsi_14":54.41,"sma_20":11973.45,"sma_60":12117.83,"sma_120":12051.94},{"date":"2026-04-09","open":12116,"high":12136,"low":12081,"close":12116,"volume":103910,"rsi_14":57.38,"sma_20":11978.7,"sma_60":12115.88,"sma_120":12057.91},{"date":"2026-04-10","open":12141,"high":12226,"low":12141,"close":12206,"volume":119734,"rsi_14":68.91,"sma_20":11986.7,"sma_60":12113.85,"sma_120":12064.38},{"date":"2026-04-13","open":12196,"high":12201,"low":12146,"close":12191,"volume":145885,"rsi_14":68.2,"sma_20":11993.45,"sma_60":12109.4,"sma_120":12070.8},{"date":"2026-04-14","open":12285,"high":12354,"low":12280,"close":12320,"volume":138759,"rsi_14":69.32,"sma_20":12008.7,"sma_60":12107.28,"sma_120":12079.42},{"date":"2026-04-15","open":12390,"high":12420,"low":12390,"close":12410,"volume":349009,"rsi_14":71.44,"sma_20":12024.65,"sma_60":12108.15,"sma_120":12087.47},{"date":"2026-04-16","open":12504,"high":12544,"low":12469,"close":12534,"volume":281940,"rsi_14":79.43,"sma_20":12051.85,"sma_60":12109.68,"sma_120":12095.36},{"date":"2026-04-17","open":12604,"high":12614,"low":12569,"close":12614,"volume":266106,"rsi_14":96.99,"sma_20":12084.05,"sma_60":12114.97,"sma_120":12103.54},{"date":"2026-04-20","open":12619,"high":12639,"low":12584,"close":12639,"volume":348645,"rsi_14":96.54,"sma_20":12123.7,"sma_60":12120.83,"sma_120":12111.93},{"date":"2026-04-21","open":12649,"high":12674,"low":12629,"close":12644,"volume":193376,"rsi_14":96.19,"sma_20":12163.85,"sma_60":12128.87,"sma_120":12119.78},{"date":"2026-04-22","open":12674,"high":12699,"low":12644,"close":12664,"volume":232309,"rsi_14":98.11,"sma_20":12200.25,"sma_60":12135.57,"sma_120":12126.77},{"date":"2026-04-23","open":12713,"high":12727,"low":12668,"close":12713,"volume":173730,"rsi_14":98.1,"sma_20":12238.4,"sma_60":12142.18,"sma_120":12133.5},{"date":"2026-04-24","open":12738,"high":12768,"low":12719,"close":12748,"volume":343949,"rsi_14":98.15,"sma_20":12282.0,"sma_60":12153.53,"sma_120":12140.35},{"date":"2026-04-27","open":12753,"high":12778,"low":12719,"close":12728,"volume":238299,"rsi_14":95.8,"sma_20":12334.6,"sma_60":12162.47,"sma_120":12147.74},{"date":"2026-04-28","open":12798,"high":12803,"low":12743,"close":12758,"volume":206556,"rsi_14":95.35,"sma_20":12380.95,"sma_60":12173.82,"sma_120":12155.76},{"date":"2026-04-29","open":12728,"high":12783,"low":12709,"close":12763,"volume":133018,"rsi_14":95.13,"sma_20":12423.3,"sma_60":12185.17,"sma_120":12163.82},{"date":"2026-04-30","open":12848,"high":12873,"low":12724,"close":12743,"volume":352758,"rsi_14":91.51,"sma_20":12465.4,"sma_60":12196.43,"sma_120":12171.92},{"date":"2026-05-04","open":12853,"high":12888,"low":12798,"close":12798,"volume":291535,"rsi_14":94.19,"sma_20":12507.55,"sma_60":12207.37,"sma_120":12180.1},{"date":"2026-05-06","open":12883,"high":12893,"low":12768,"close":12798,"volume":385419,"rsi_14":92.83,"sma_20":12549.2,"sma_60":12216.3,"sma_120":12187.99},{"date":"2026-05-07","open":12852,"high":12942,"low":12847,"close":12937,"volume":218138,"rsi_14":93.43,"sma_20":12597.85,"sma_60":12228.98,"sma_120":12197.17},{"date":"2026-05-08","open":12927,"high":13072,"low":12927,"close":13072,"volume":362632,"rsi_14":93.54,"sma_20":12647.75,"sma_60":12242.67,"sma_120":12207.32},{"date":"2026-05-11","open":13072,"high":13181,"low":13072,"close":13156,"volume":250877,"rsi_14":93.58,"sma_20":12699.85,"sma_60":12260.42,"sma_120":12216.59},{"date":"2026-05-12","open":13201,"high":13296,"low":13201,"close":13286,"volume":381115,"rsi_14":94.51,"sma_20":12753.95,"sma_60":12277.25,"sma_120":12226.2},{"date":"2026-05-13","open":13310,"high":13420,"low":13310,"close":13355,"volume":278495,"rsi_14":94.96,"sma_20":12812.3,"sma_60":12294.83,"sma_120":12236.15},{"date":"2026-05-14","open":13400,"high":13475,"low":13400,"close":13455,"volume":197844,"rsi_14":95.42,"sma_20":12869.15,"sma_60":12315.33,"sma_120":12249.66},{"date":"2026-05-15","open":13534,"high":13584,"low":13509,"close":13514,"volume":598634,"rsi_14":95.46,"sma_20":12924.5,"sma_60":12337.9,"sma_120":12263.2},{"date":"2026-05-18","open":13425,"high":13430,"low":13335,"close":13335,"volume":330059,"rsi_14":78.68,"sma_20":12964.65,"sma_60":12361.15,"sma_120":12276.62},{"date":"2026-05-19","open":13355,"high":13465,"low":13355,"close":13445,"volume":186383,"rsi_14":82.18,"sma_20":13006.3,"sma_60":12383.98,"sma_120":12291.33},{"date":"2026-05-20","open":13420,"high":13440,"low":13370,"close":13415,"volume":413927,"rsi_14":79.5,"sma_20":13045.2,"sma_60":12406.32,"sma_120":12303.92},{"date":"2026-05-21","open":13416,"high":13534,"low":13401,"close":13519,"volume":225506,"rsi_14":81.17,"sma_20":13089.05,"sma_60":12431.88,"sma_120":12319.41},{"date":"2026-05-22","open":13554,"high":13709,"low":13554,"close":13689,"volume":280457,"rsi_14":84.7,"sma_20":13140.4,"sma_60":12460.28,"sma_120":12334.95},{"date":"2026-05-26","open":13768,"high":13803,"low":13674,"close":13684,"volume":306938,"rsi_14":83.74,"sma_20":13189.0,"sma_60":12489.18,"sma_120":12349.78},{"date":"2026-05-27","open":13684,"high":13704,"low":13619,"close":13644,"volume":302972,"rsi_14":81.27,"sma_20":13233.9,"sma_60":12516.75,"sma_120":12363.5},{"date":"2026-05-28","open":13644,"high":13724,"low":13634,"close":13639,"volume":265387,"rsi_14":78.79,"sma_20":13279.55,"sma_60":12544.07,"sma_120":12376.12},{"date":"2026-05-29","open":13663,"high":13793,"low":13663,"close":13793,"volume":204744,"rsi_14":79.13,"sma_20":13331.45,"sma_60":12572.85,"sma_120":12389.32},{"date":"2026-06-01","open":13828,"high":13947,"low":13793,"close":13823,"volume":419186,"rsi_14":78.18,"sma_20":13384.6,"sma_60":12602.13,"sma_120":12403.31},{"date":"2026-06-02","open":13849,"high":13913,"low":13809,"close":13903,"volume":177657,"rsi_14":77.2,"sma_20":13442.7,"sma_60":12631.73,"sma_120":12418.0},{"date":"2026-06-04","open":13903,"high":13932,"low":13854,"close":13922,"volume":564253,"rsi_14":76.15,"sma_20":13499.05,"sma_60":12660.75,"sma_120":12432.32},{"date":"2026-06-05","open":13997,"high":14132,"low":13972,"close":14052,"volume":535764,"rsi_14":76.79,"sma_20":13561.9,"sma_60":12695.5,"sma_120":12447.17},{"date":"2026-06-08","open":13907,"high":13907,"low":13699,"close":13714,"volume":285843,"rsi_14":57.16,"sma_20":13600.8,"sma_60":12723.37,"sma_120":12459.25},{"date":"2026-06-09","open":13699,"high":13729,"low":13554,"close":13574,"volume":228183,"rsi_14":58.81,"sma_20":13625.95,"sma_60":12749.05,"sma_120":12470.16},{"date":"2026-06-10","open":13579,"high":13599,"low":13496,"close":13569,"volume":184330,"rsi_14":54.95,"sma_20":13646.65,"sma_60":12775.07,"sma_120":12481.11},{"date":"2026-06-11","open":13355,"high":13495,"low":13320,"close":13495,"volume":325608,"rsi_14":53.09,"sma_20":13657.15,"sma_60":12799.27,"sma_120":12491.61},{"date":"2026-06-12","open":13604,"high":13649,"low":13579,"close":13584,"volume":373051,"rsi_14":52.57,"sma_20":13668.65,"sma_60":12824.8,"sma_120":12502.98},{"date":"2026-06-15","open":13674,"high":13759,"low":13629,"close":13754,"volume":426869,"rsi_14":52.57,"sma_20":13683.65,"sma_60":12853.83,"sma_120":12514.82},{"date":"2026-06-16","open":13814,"high":13864,"low":13784,"close":13814,"volume":266574,"rsi_14":54.9,"sma_20":13698.7,"sma_60":12882.62,"sma_120":12528.19},{"date":"2026-06-17","open":13764,"high":13804,"low":13729,"close":13764,"volume":178105,"rsi_14":54.49,"sma_20":13720.2,"sma_60":12912.23,"sma_120":12541.77},{"date":"2026-06-18","open":13764,"high":13814,"low":13729,"close":13799,"volume":158535,"rsi_14":55.85,"sma_20":13737.95,"sma_60":12942.77,"sma_120":12555.02},{"date":"2026-06-19","open":13934,"high":13939,"low":13779,"close":13784,"volume":243791,"rsi_14":49.64,"sma_20":13756.45,"sma_60":12975.12,"sma_120":12569.32},{"date":"2026-06-22","open":13785,"high":13909,"low":13780,"close":13909,"volume":196771,"rsi_14":53.23,"sma_20":13776.0,"sma_60":13009.63,"sma_120":12584.15},{"date":"2026-06-23","open":13889,"high":13918,"low":13729,"close":13764,"volume":387484,"rsi_14":45.06,"sma_20":13779.8,"sma_60":13040.15,"sma_120":12596.4},{"date":"2026-06-24","open":13699,"high":13784,"low":13679,"close":13759,"volume":150720,"rsi_14":44.11,"sma_20":13783.6,"sma_60":13070.33,"sma_120":12608.07},{"date":"2026-06-25","open":13809,"high":13864,"low":13784,"close":13824,"volume":174244,"rsi_14":41.35,"sma_20":13792.65,"sma_60":13102.85,"sma_120":12621.82},{"date":"2026-06-26","open":13769,"high":13809,"low":13559,"close":13579,"volume":261417,"rsi_14":44.53,"sma_20":13789.7,"sma_60":13134.62,"sma_120":12634.07},{"date":"2026-06-29","open":13729,"high":13814,"low":13694,"close":13789,"volume":113614,"rsi_14":58.35,"sma_20":13789.5,"sma_60":13167.3,"sma_120":12648.82},{"date":"2026-06-30","open":13850,"high":13949,"low":13850,"close":13949,"volume":135680,"rsi_14":63.15,"sma_20":13795.8,"sma_60":13201.23,"sma_120":12664.61},{"date":"2026-07-01","open":14018,"high":14118,"low":14008,"close":14053,"volume":198667,"rsi_14":68.92,"sma_20":13803.4,"sma_60":13237.17,"sma_120":12681.52},{"date":"2026-07-02","open":14028,"high":14088,"low":14013,"close":14053,"volume":243809,"rsi_14":66.91,"sma_20":13810.0,"sma_60":13272.2,"sma_120":12698.48},{"date":"2026-07-03","open":14018,"high":14053,"low":13884,"close":13884,"volume":108861,"rsi_14":54.68,"sma_20":13801.6,"sma_60":13304.23,"sma_120":12713.23},{"date":"2026-07-06","open":13973,"high":14013,"low":13864,"close":13894,"volume":112071,"rsi_14":52.99,"sma_20":13810.65,"sma_60":13336.43,"sma_120":12727.57},{"date":"2026-07-07","open":13918,"high":13948,"low":13819,"close":13889,"volume":343518,"rsi_14":54.83,"sma_20":13826.45,"sma_60":13366.72,"sma_120":12742.27},{"date":"2026-07-08","open":13784,"high":13789,"low":13589,"close":13589,"volume":180841,"rsi_14":43.27,"sma_20":13827.5,"sma_60":13391.33,"sma_120":12753.61},{"date":"2026-07-09","open":13589,"high":13674,"low":13549,"close":13664,"volume":121416,"rsi_14":46.3,"sma_20":13836.0,"sma_60":13415.7,"sma_120":12764.77},{"date":"2026-07-10","open":13739,"high":13789,"low":13659,"close":13674,"volume":188240,"rsi_14":42.19,"sma_20":13840.5,"sma_60":13440.48,"sma_120":12774.94},{"date":"2026-07-13","open":13684,"high":13759,"low":13674,"close":13714,"volume":127157,"rsi_14":48.21,"sma_20":13838.5,"sma_60":13463.77,"sma_120":12785.52},{"date":"2026-07-14","open":13584,"high":13614,"low":13469,"close":13589,"volume":357519,"rsi_14":44.41,"sma_20":13827.25,"sma_60":13483.48,"sma_120":12795.82},{"date":"2026-07-15","open":13599,"high":13659,"low":13579,"close":13584,"volume":327088,"rsi_14":41.78,"sma_20":13818.25,"sma_60":13501.03,"sma_120":12805.36},{"date":"2026-07-16","open":13599,"high":13634,"low":13559,"close":13559,"volume":135629,"rsi_14":49.19,"sma_20":13806.25,"sma_60":13516.83,"sma_120":12815.9},{"date":"2026-07-20","open":13429,"high":13464,"low":13325,"close":13330,"volume":254536,"rsi_14":31.75,"sma_20":13783.5,"sma_60":13528.38,"sma_120":12824.61},{"date":"2026-07-21","open":13280,"high":13350,"low":13265,"close":13315,"volume":199099,"rsi_14":21.52,"sma_20":13753.75,"sma_60":13539.6,"sma_120":12834.23},{"date":"2026-07-22","open":13429,"high":13464,"low":13400,"close":13410,"volume":166978,"rsi_14":20.81,"sma_20":13736.0,"sma_60":13552.07,"sma_120":12843.82},{"date":"2026-07-23","open":13380,"high":13395,"low":13265,"close":13280,"volume":201656,"rsi_14":18.62,"sma_20":13712.0,"sma_60":13561.53,"sma_120":12851.86},{"date":"2026-07-24","open":13230,"high":13240,"low":13095,"close":13130,"volume":275893,"rsi_14":18.93,"sma_20":13677.25,"sma_60":13567.93,"sma_120":12860.73},{"date":"2026-07-27","open":13185,"high":13285,"low":13165,"close":13275,"volume":182126,"rsi_14":27.04,"sma_20":13662.0,"sma_60":13577.08,"sma_120":12869.77},{"date":"2026-07-28","open":13156,"high":13196,"low":13056,"close":13071,"volume":143730,"rsi_14":23.55,"sma_20":13626.0,"sma_60":13582.32,"sma_120":12878.07},{"date":"2026-07-29","open":13121,"high":13156,"low":12916,"close":13001,"volume":232017,"rsi_14":27.65,"sma_20":13578.5,"sma_60":13586.3,"sma_120":12885.73},{"date":"2026-07-30","open":12816,"high":12881,"low":12736,"close":12746,"volume":248253,"rsi_14":19.33,"sma_20":13513.0,"sma_60":13586.37,"sma_120":12891.4},{"date":"2026-07-31","open":12857,"high":13051,"low":12857,"close":12926,"volume":310770,"rsi_14":27.54,"sma_20":13456.5,"sma_60":13588.52,"sma_120":12897.94},{"date":"2026-08-03","open":13056,"high":13066,"low":12996,"close":13021,"volume":200308,"rsi_14":29.86,"sma_20":13413.25,"sma_60":13592.25,"sma_120":12904.27},{"date":"2026-08-04","open":13185,"high":13200,"low":13075,"close":13200,"volume":212101,"rsi_14":39.04,"sma_20":13378.5,"sma_60":13596.65,"sma_120":12912.82},{"date":"2026-08-05","open":13414,"high":13414,"low":13340,"close":13385,"volume":1064576,"rsi_14":44.9,"sma_20":13353.25,"sma_60":13601.88,"sma_120":12922.27},{"date":"2026-08-06","open":13310,"high":13325,"low":13220,"close":13310,"volume":527484,"rsi_14":43.78,"sma_20":13339.25,"sma_60":13604.47,"sma_120":12932.44},{"date":"2026-08-07","open":13285,"high":13300,"low":13215,"close":13220,"volume":279412,"rsi_14":47.06,"sma_20":13317.0,"sma_60":13603.38,"sma_120":12940.32},{"date":"2026-08-10","open":13205,"high":13320,"low":13200,"close":13305,"volume":109609,"rsi_14":49.74,"sma_20":13298.5,"sma_60":13602.55,"sma_120":12948.69},{"date":"2026-08-11","open":13290,"high":13305,"low":13240,"close":13275,"volume":84600,"rsi_14":46.4,"sma_20":13276.5,"sma_60":13599.55,"sma_120":12957.44},{"date":"2026-08-12","open":13230,"high":13270,"low":13200,"close":13255,"volume":63059,"rsi_14":49.29,"sma_20":13259.75,"sma_60":13595.23,"sma_120":12966.57},{"date":"2026-08-13","open":13260,"high":13305,"low":13220,"close":13305,"volume":86391,"rsi_14":55.26,"sma_20":13245.75,"sma_60":13594.73,"sma_120":12977.94},{"date":"2026-08-14","open":13360,"high":13410,"low":13325,"close":13365,"volume":111734,"rsi_14":52.85,"sma_20":13236.0,"sma_60":13593.4,"sma_120":12988.69},{"date":"2026-08-18","open":13260,"high":13265,"low":13150,"close":13170,"volume":244192,"rsi_14":53.18,"sma_20":13228.0,"sma_60":13589.32,"sma_120":12997.82},{"date":"2026-08-19","open":13151,"high":13161,"low":12971,"close":12991,"volume":148828,"rsi_14":49.7,"sma_20":13211.75,"sma_60":13580.5,"sma_120":13006.19},{"date":"2026-08-20","open":12981,"high":13041,"low":12936,"close":13016,"volume":104352,"rsi_14":59.31,"sma_20":13192.0,"sma_60":13569.27,"sma_120":13014.77},{"date":"2026-08-21","open":12851,"high":12871,"low":12771,"close":12841,"volume":127334,"rsi_14":47.06,"sma_20":13170.0,"sma_60":13555.2,"sma_120":13022.19},{"date":"2026-08-24","open":12866,"high":12881,"low":12786,"close":12811,"volume":103539,"rsi_14":42.39,"sma_20":13154.0,"sma_60":13541.3,"sma_120":13029.02},{"date":"2026-08-25","open":12781,"high":12851,"low":12756,"close":12851,"volume":87020,"rsi_14":35.89,"sma_20":13132.75,"sma_60":13528.15,"sma_120":13036.11},{"date":"2026-08-26","open":12826,"high":12896,"low":12806,"close":12846,"volume":73343,"rsi_14":24.53,"sma_20":13121.5,"sma_60":13512.33,"sma_120":13042.59},{"date":"2026-08-27","open":12945,"high":12950,"low":12836,"close":12866,"volume":122505,"rsi_14":27.86,"sma_20":13114.75,"sma_60":13496.35,"sma_120":13049.24},{"date":"2026-08-28","open":12896,"high":12911,"low":12826,"close":12836,"volume":99096,"rsi_14":29.63,"sma_20":13119.25,"sma_60":13478.55,"sma_120":13055.14},{"date":"2026-08-31","open":12831,"high":12846,"low":12756,"close":12761,"volume":105638,"rsi_14":20.86,"sma_20":13111.0,"sma_60":13459.17,"sma_120":13059.96},{"date":"2026-09-01","open":12736,"high":12776,"low":12706,"close":12751,"volume":168268,"rsi_14":21.31,"sma_20":13097.5,"sma_60":13437.45,"sma_120":13066.48},{"date":"2026-09-02","open":12702,"high":12702,"low":12602,"close":12622,"volume":169662,"rsi_14":19.02,"sma_20":13068.5,"sma_60":13419.22,"sma_120":13071.29},{"date":"2026-09-03","open":12632,"high":12657,"low":12582,"close":12617,"volume":94207,"rsi_14":14.8,"sma_20":13030.0,"sma_60":13403.23,"sma_120":13076.14},{"date":"2026-09-04","open":12711,"high":12751,"low":12671,"close":12676,"volume":102294,"rsi_14":14.8,"sma_20":12998.25,"sma_60":13388.33,"sma_120":13081.7},{"date":"2026-09-07","open":12587,"high":12592,"low":12467,"close":12527,"volume":176044,"rsi_14":15.51,"sma_20":12963.5,"sma_60":13372.17,"sma_120":13085.72},{"date":"2026-09-08","open":12527,"high":12557,"low":12477,"close":12522,"volume":71096,"rsi_14":19.08,"sma_20":12924.25,"sma_60":13354.42,"sma_120":13089.61},{"date":"2026-09-09","open":12432,"high":12482,"low":12413,"close":12427,"volume":424378,"rsi_14":14.46,"sma_20":12881.75,"sma_60":13332.25,"sma_120":13093.04},{"date":"2026-09-10","open":12421,"high":12436,"low":12372,"close":12407,"volume":81251,"rsi_14":17.78,"sma_20":12839.25,"sma_60":13308.75,"sma_120":13095.68},{"date":"2026-09-11","open":12417,"high":12431,"low":12367,"close":12417,"volume":193310,"rsi_14":19.85,"sma_20":12794.75,"sma_60":13286.25,"sma_120":13099.24},{"date":"2026-09-14","open":12375,"high":12435,"low":12370,"close":12430,"volume":144387,"rsi_14":14.29,"sma_20":12746.5,"sma_60":13262.92,"sma_120":13102.84},{"date":"2026-09-15","open":12435,"high":12520,"low":12420,"close":12515,"volume":202891,"rsi_14":24.65,"sma_20":12712.25,"sma_60":13241.25,"sma_120":13108.18},{"date":"2026-09-16","open":12560,"high":12625,"low":12550,"close":12590,"volume":82670,"rsi_14":30.07,"sma_20":12690.75,"sma_60":13218.75,"sma_120":13114.19},{"date":"2026-09-17","open":12650,"high":12725,"low":12625,"close":12715,"volume":509161,"rsi_14":41.28,"sma_20":12674.25,"sma_60":13200.75,"sma_120":13120.45},{"date":"2026-09-18","open":12765,"high":12850,"low":12760,"close":12825,"volume":92931,"rsi_14":51.96,"sma_20":12672.0,"sma_60":13184.67,"sma_120":13127.5},{"date":"2026-09-21","open":12865,"high":12905,"low":12855,"close":12855,"volume":78638,"rsi_14":55.56,"sma_20":12654.65,"sma_60":13143.72,"sma_120":13122.34},{"date":"2026-09-22","open":12925,"high":12950,"low":12730,"close":12775,"volume":333075,"rsi_14":58.79,"sma_20":12650.7,"sma_60":13130.27,"sma_120":13131.27},{"date":"2026-09-23","open":12725,"high":12780,"low":12670,"close":12780,"volume":94147,"rsi_14":59.37,"sma_20":12647.25,"sma_60":13113.4,"sma_120":13138.94},{"date":"2026-09-28","open":12715,"high":12750,"low":12670,"close":12740,"volume":108567,"rsi_14":53.64,"sma_20":12640.8,"sma_60":13093.22,"sma_120":13145.58},{"date":"2026-09-29","open":12660,"high":12675,"low":12580,"close":12615,"volume":269311,"rsi_14":55.28,"sma_20":12629.6,"sma_60":13069.2,"sma_120":13151.29},{"date":"2026-09-30","open":12595,"high":12660,"low":12585,"close":12600,"volume":79904,"rsi_14":54.61,"sma_20":12621.4,"sma_60":13044.93,"sma_120":13156.43},{"date":"2026-10-01","open":12635,"high":12710,"low":12620,"close":12670,"volume":108113,"rsi_14":65.08,"sma_20":12617.2,"sma_60":13024.65,"sma_120":13162.08},{"date":"2026-10-02","open":12660,"high":12710,"low":12570,"close":12570,"volume":84400,"rsi_14":59.09,"sma_20":12614.5,"sma_60":13002.53,"sma_120":13166.88},{"date":"2026-10-06","open":12660,"high":12685,"low":12640,"close":12665,"volume":96519,"rsi_14":62.69,"sma_20":12616.8,"sma_60":12982.08,"sma_120":13171.57},{"date":"2026-10-07","open":12705,"high":12720,"low":12680,"close":12695,"volume":107232,"rsi_14":63.45,"sma_20":12617.6,"sma_60":12967.13,"sma_120":13176.17},{"date":"2026-10-08","open":12670,"high":12670,"low":12625,"close":12630,"volume":153026,"rsi_14":55.96,"sma_20":12622.65,"sma_60":12949.85,"sma_120":13179.48},{"date":"2026-10-12","open":12715,"high":12725,"low":12650,"close":12660,"volume":153032,"rsi_14":53.8,"sma_20":12629.45,"sma_60":12932.9,"sma_120":13183.16},{"date":"2026-10-13","open":12635,"high":12720,"low":12605,"close":12705,"volume":173609,"rsi_14":49.4,"sma_20":12643.25,"sma_60":12916.03,"sma_120":13186.13},{"date":"2026-10-14","open":12670,"high":12695,"low":12655,"close":12675,"volume":191456,"rsi_14":40.13,"sma_20":12656.5,"sma_60":12900.75,"sma_120":13188.12},{"date":"2026-10-15","open":12500,"high":12620,"low":12500,"close":12540,"volume":266342,"rsi_14":31.79,"sma_20":12662.5,"sma_60":12883.3,"sma_120":13187.93},{"date":"2026-10-16","open":12555,"high":12650,"low":12510,"close":12510,"volume":93736,"rsi_14":33.74,"sma_20":12666.5,"sma_60":12865.77,"sma_120":13186.83},{"date":"2026-10-19","open":12455,"high":12485,"low":12420,"close":12450,"volume":105269,"rsi_14":31.03,"sma_20":12663.25,"sma_60":12851.05,"sma_120":13185.02},{"date":"2026-10-20","open":12415,"high":12425,"low":12350,"close":12390,"volume":176247,"rsi_14":30.34,"sma_20":12653.25,"sma_60":12835.58,"sma_120":13182.67},{"date":"2026-10-21","open":12400,"high":12470,"low":12390,"close":12410,"volume":128540,"rsi_14":36.94,"sma_20":12638.0,"sma_60":12818.87,"sma_120":13180.33},{"date":"2026-10-22","open":12410,"high":12445,"low":12340,"close":12340,"volume":226639,"rsi_14":34.52,"sma_20":12613.75,"sma_60":12803.15,"sma_120":13176.98},{"date":"2026-10-23","open":12305,"high":12305,"low":12240,"close":12305,"volume":123545,"rsi_14":27.33,"sma_20":12586.25,"sma_60":12789.35,"sma_120":13173.05}],"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":"1Q 미국S&P500","phase":"above-fold","symbol_resolved":true}