{"status":"ok","report":{"price_analysis":{"current":11350.0,"change_1d":0.9,"change_7d":0.8,"change_30d":-2.0,"high_30d":11660.0,"low_30d":10830.0,"position_in_range":63.0,"support":10913.0,"resistance":11577.0},"summary":"KODEX 미국금융테크액티브(0028X0)은(는) iSelect 미국 차세대 파이낸셜 테크 지수(시장가격)를 추종하는 ETF입니다, 순자산 170억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 63.7로 강세 구간입니다. MACD(-53.57)가 시그널선(-93.67)을 상회합니다(골든크로스). SMA20 11176, SMA60 11641 — 혼조세입니다. 볼린저밴드 10847~11505 (현재 위치 76%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 64","rsi_14":63.71951219512195,"macd":-53.571967568726905,"macd_signal":-93.67107149239011,"sma_20":11175.75,"sma_60":11640.916666666666,"bb_upper":11504.676663558916,"bb_lower":10846.823336441084,"atr_14":187.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 384.00. 30일 누적: 외국인 0.00, 기관 7825.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":384.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":164.0,"retail_net":-164.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-353.0,"retail_net":353.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":96.0,"retail_net":-96.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":242.0,"retail_net":-242.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":235.0,"retail_net":-235.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-247.0,"retail_net":247.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":1984.0,"retail_net":-1984.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-385.0,"retail_net":385.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":619.0,"retail_net":-619.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":2001.0,"retail_net":-2001.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-2550.0,"retail_net":2550.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2389.0,"retail_net":2389.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":1236.0,"retail_net":-1236.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-509.0,"retail_net":509.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":7030.0,"retail_net":-7030.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":182.0,"retail_net":-182.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":174.0,"retail_net":-174.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-305.0,"retail_net":305.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":779.0,"retail_net":-779.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":292.0,"retail_net":-292.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-308.0,"retail_net":308.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1075.0,"retail_net":-1075.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1064.0,"retail_net":1064.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":631.0,"retail_net":-631.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-975.0,"retail_net":975.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-179.0,"retail_net":179.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-582.0,"retail_net":582.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-109.0,"retail_net":109.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1011.0,"retail_net":-1011.0}],"periods":{"d1":{"foreign_net":0,"institution_net":164.0,"retail_net":-164.0},"d3":{"foreign_net":0,"institution_net":-93.0,"retail_net":93.0},"d7":{"foreign_net":0,"institution_net":2121.0,"retail_net":-2121.0},"d14":{"foreign_net":0,"institution_net":144.0,"retail_net":-144.0},"d30":{"foreign_net":0,"institution_net":7825.0,"retail_net":-7825.0}}},"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":"C","percentile":60,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":63.7,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.0,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.871,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.87,"summary":"배당수익률 0.87%","metrics":[{"name":"배당수익률","value":0.87,"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":"2026-10-23T22:39:10.406617+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"iSelect 미국 차세대 파이낸셜 테크 지수(시장가격)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":17000000000.0,"aum_display":"170억","dividend_yield":null,"tracking_error":2.62,"holdings":[{"ticker":"","name":"NU Holdings Ltd/Cayman Islands","weight":null},{"ticker":"","name":"SOFI TECHNOLOGIES ORD","weight":null},{"ticker":"","name":"PAYPAL HOLDINGS INC","weight":null},{"ticker":"","name":"Toast Inc","weight":null},{"ticker":"","name":"Fiserv Inc","weight":null},{"ticker":"","name":"SHOPIFY-A","weight":null},{"ticker":"","name":"BANK OF NEW YORK MELLON CORP","weight":null},{"ticker":"","name":"Affirm Holdings Inc","weight":null},{"ticker":"","name":"Interactive Brokers Group Inc","weight":null},{"ticker":"","name":"GLOBAL PAYMENTS 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":11350.0,"change_pct":0.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-27","close":9780.6289},{"date":"2025-05-28","close":9924.2432},{"date":"2025-05-29","close":10087.666},{"date":"2025-05-30","close":9968.8115},{"date":"2025-06-02","close":9874.7207},{"date":"2025-06-04","close":9973.7646},{"date":"2025-06-05","close":9854.9111},{"date":"2025-06-09","close":10082.7139},{"date":"2025-06-10","close":10102.5225},{"date":"2025-06-11","close":10241.1836},{"date":"2025-06-12","close":10241.1836},{"date":"2025-06-13","close":10038.1426},{"date":"2025-06-16","close":9998.5254},{"date":"2025-06-17","close":10270.8965},{"date":"2025-06-18","close":10186.71},{"date":"2025-06-19","close":10538.3184},{"date":"2025-06-20","close":10449.1777},{"date":"2025-06-23","close":10815.6406},{"date":"2025-06-24","close":11018.6826},{"date":"2025-06-25","close":10969.1602},{"date":"2025-06-26","close":10568.0312},{"date":"2025-06-27","close":10780.9756},{"date":"2025-06-30","close":10622.5049},{"date":"2025-07-01","close":10780.9756},{"date":"2025-07-02","close":10785.9277},{"date":"2025-07-03","close":10785.9277},{"date":"2025-07-04","close":10865.1641},{"date":"2025-07-07","close":10880.0205},{"date":"2025-07-08","close":11132.584},{"date":"2025-07-09","close":11058.2998},{"date":"2025-07-10","close":11177.1533},{"date":"2025-07-11","close":11291.0547},{"date":"2025-07-14","close":11092.9658},{"date":"2025-07-15","close":11340.5762},{"date":"2025-07-16","close":11261.3408},{"date":"2025-07-17","close":11568.3779},{"date":"2025-07-18","close":11786.2744},{"date":"2025-07-21","close":11657.5176},{"date":"2025-07-22","close":11444.5723},{"date":"2025-07-23","close":11474.2861},{"date":"2025-07-24","close":11409.9082},{"date":"2025-07-25","close":11474.2861},{"date":"2025-07-28","close":11716.9443},{"date":"2025-07-29","close":11726.8496},{"date":"2025-07-30","close":11623.7471},{"date":"2025-07-31","close":11648.5322},{"date":"2025-08-01","close":11579.1357},{"date":"2025-08-04","close":11331.2949},{"date":"2025-08-05","close":11643.5742},{"date":"2025-08-06","close":11648.5322},{"date":"2025-08-07","close":11782.3662},{"date":"2025-08-08","close":11732.7969},{"date":"2025-08-11","close":11673.3154},{"date":"2025-08-12","close":11633.6611},{"date":"2025-08-13","close":11747.667},{"date":"2025-08-14","close":11851.7617},{"date":"2025-08-18","close":11836.8906},{"date":"2025-08-19","close":11817.0645},{"date":"2025-08-20","close":11623.7471},{"date":"2025-08-21","close":11742.7109},{"date":"2025-08-22","close":11698.0996},{"date":"2025-08-25","close":12035.1641},{"date":"2025-08-26","close":12168.9971},{"date":"2025-08-27","close":12193.7822},{"date":"2025-08-28","close":12064.9043},{"date":"2025-08-29","close":12283.0049},{"date":"2025-09-01","close":12253.2646},{"date":"2025-09-02","close":12243.3496},{"date":"2025-09-03","close":12040.1201},{"date":"2025-09-04","close":12094.6465},{"date":"2025-09-05","close":12228.4795},{"date":"2025-09-08","close":12188.8252},{"date":"2025-09-09","close":12193.7822},{"date":"2025-09-10","close":12208.6523},{"date":"2025-09-11","close":12079.7754},{"date":"2025-09-12","close":12193.7822},{"date":"2025-09-15","close":12159.084},{"date":"2025-09-16","close":12238.3936},{"date":"2025-09-17","close":12233.4365},{"date":"2025-09-18","close":12436.666},{"date":"2025-09-19","close":12511.0195},{"date":"2025-09-22","close":12625.0254},{"date":"2025-09-23","close":12639.8955},{"date":"2025-09-24","close":12431.71},{"date":"2025-09-25","close":12377.1836},{"date":"2025-09-26","close":12302.8311},{"date":"2025-09-29","close":12258.2197},{"date":"2025-09-30","close":12347.4434},{"date":"2025-10-01","close":12094.6465},{"date":"2025-10-02","close":12020.292},{"date":"2025-10-10","close":12535.8027},{"date":"2025-10-13","close":12248.3066},{"date":"2025-10-14","close":12203.6963},{"date":"2025-10-15","close":12392.0547},{"date":"2025-10-16","close":12253.2646},{"date":"2025-10-17","close":11841.8467},{"date":"2025-10-20","close":12054.9902},{"date":"2025-10-21","close":12411.8818},{"date":"2025-10-22","close":12520.9316},{"date":"2025-10-23","close":12377.1836},{"date":"2025-10-24","close":12555.6299},{"date":"2025-10-27","close":12719.2051},{"date":"2025-10-28","close":12719.2051},{"date":"2025-10-29","close":12818.3408},{"date":"2025-10-30","close":12472.8926},{"date":"2025-10-31","close":12348.8086},{"date":"2025-11-03","close":12398.4424},{"date":"2025-11-04","close":12289.249},{"date":"2025-11-05","close":12304.1387},{"date":"2025-11-06","close":12433.1846},{"date":"2025-11-07","close":12185.0176},{"date":"2025-11-10","close":12383.5518},{"date":"2025-11-11","close":12592.0137},{"date":"2025-11-12","close":12716.0967},{"date":"2025-11-13","close":12775.0},{"date":"2025-11-14","close":12239.6152},{"date":"2025-11-17","close":12189.9814},{"date":"2025-11-18","close":11837.583},{"date":"2025-11-19","close":11802.8408},{"date":"2025-11-20","close":12051.0078},{"date":"2025-11-21","close":11733.3535},{"date":"2025-11-24","close":12041.0811},{"date":"2025-11-25","close":12140.3477},{"date":"2025-11-26","close":12323.9912},{"date":"2025-11-27","close":12438.1494},{"date":"2025-11-28","close":12497.71},{"date":"2025-12-01","close":12547.3428},{"date":"2025-12-02","close":12438.1494},{"date":"2025-12-03","close":12542.3789},{"date":"2025-12-04","close":12721.0596},{"date":"2025-12-05","close":12730.9863},{"date":"2025-12-08","close":12582.0859},{"date":"2025-12-09","close":12443.1113},{"date":"2025-12-10","close":12472.8926},{"date":"2025-12-11","close":12547.3428},{"date":"2025-12-12","close":12830.2529},{"date":"2025-12-15","close":12686.3164},{"date":"2025-12-16","close":12507.6357},{"date":"2025-12-17","close":12636.6826},{"date":"2025-12-18","close":12547.3418},{"date":"2025-12-19","close":12596.9756},{"date":"2025-12-22","close":12790.5469},{"date":"2025-12-23","close":12929.5195},{"date":"2025-12-24","close":12522.5254},{"date":"2025-12-26","close":12626.7559},{"date":"2025-12-29","close":12507.6348},{"date":"2025-12-30","close":12482.8193},{"date":"2026-01-02","close":12393.4795},{"date":"2026-01-05","close":12289.248},{"date":"2026-01-06","close":12760.7666},{"date":"2026-01-07","close":12701.207},{"date":"2026-01-08","close":12621.793},{"date":"2026-01-09","close":12750.8398},{"date":"2026-01-12","close":12641.6465},{"date":"2026-01-13","close":12701.207},{"date":"2026-01-14","close":12631.7188},{"date":"2026-01-15","close":12537.415},{"date":"2026-01-16","close":12512.5996},{"date":"2026-01-19","close":12378.5879},{"date":"2026-01-20","close":12378.5879},{"date":"2026-01-21","close":12249.542},{"date":"2026-01-22","close":12259.4678},{"date":"2026-01-23","close":12443.1123},{"date":"2026-01-26","close":12110.5684},{"date":"2026-01-27","close":12204.8721},{"date":"2026-01-28","close":11912.0342},{"date":"2026-01-29","close":11830.5137},{"date":"2026-01-30","close":11855.3662},{"date":"2026-02-02","close":11691.3301},{"date":"2026-02-03","close":11780.8047},{"date":"2026-02-04","close":11293.666},{"date":"2026-02-05","close":11248.9287},{"date":"2026-02-06","close":11099.8047},{"date":"2026-02-09","close":11318.5205},{"date":"2026-02-10","close":11472.6152},{"date":"2026-02-11","close":11547.1768},{"date":"2026-02-12","close":11184.3076},{"date":"2026-02-13","close":10722.0234},{"date":"2026-02-19","close":11159.4551},{"date":"2026-02-20","close":11179.3379},{"date":"2026-02-23","close":11074.9512},{"date":"2026-02-24","close":10816.4688},{"date":"2026-02-25","close":10861.2061},{"date":"2026-02-26","close":10910.9141},{"date":"2026-02-27","close":10940.7393},{"date":"2026-03-03","close":11030.2139},{"date":"2026-03-04","close":11050.0967},{"date":"2026-03-05","close":11204.1914},{"date":"2026-03-06","close":11393.082},{"date":"2026-03-09","close":11065.0088},{"date":"2026-03-10","close":11074.9512},{"date":"2026-03-11","close":10945.71},{"date":"2026-03-12","close":10915.8848},{"date":"2026-03-13","close":10856.2354},{"date":"2026-03-16","close":10930.7969},{"date":"2026-03-17","close":10871.1475},{"date":"2026-03-18","close":11030.2139},{"date":"2026-03-19","close":10866.1777},{"date":"2026-03-20","close":10866.1777},{"date":"2026-03-23","close":10741.9062},{"date":"2026-03-24","close":10900.9727},{"date":"2026-03-25","close":10846.293},{"date":"2026-03-26","close":10776.7031},{"date":"2026-03-27","close":10816.4688},{"date":"2026-03-30","close":10533.1328},{"date":"2026-03-31","close":10771.7314},{"date":"2026-04-01","close":10836.3525},{"date":"2026-04-02","close":10726.9941},{"date":"2026-04-03","close":10831.3818},{"date":"2026-04-06","close":10831.3809},{"date":"2026-04-07","close":10896.002},{"date":"2026-04-08","close":10920.8555},{"date":"2026-04-09","close":10851.2646},{"date":"2026-04-10","close":10826.4102},{"date":"2026-04-13","close":10692.1992},{"date":"2026-04-14","close":11045.126},{"date":"2026-04-15","close":11209.1621},{"date":"2026-04-16","close":11442.79},{"date":"2026-04-17","close":11532.2646},{"date":"2026-04-20","close":11591.9141},{"date":"2026-04-21","close":11691.3301},{"date":"2026-04-22","close":11626.71},{"date":"2026-04-23","close":11621.7383},{"date":"2026-04-24","close":11383.1406},{"date":"2026-04-27","close":11378.1699},{"date":"2026-04-28","close":11333.4326},{"date":"2026-04-29","close":11324.4492},{"date":"2026-04-30","close":11269.5488},{"date":"2026-05-04","close":11439.2412},{"date":"2026-05-06","close":11059.9287},{"date":"2026-05-07","close":10985.0654},{"date":"2026-05-08","close":11179.7119},{"date":"2026-05-11","close":10985.0654},{"date":"2026-05-12","close":11079.8926},{"date":"2026-05-13","close":11099.8564},{"date":"2026-05-14","close":10970.0918},{"date":"2026-05-15","close":11114.8291},{"date":"2026-05-18","close":10975.083},{"date":"2026-05-19","close":11139.7842},{"date":"2026-05-20","close":11054.9385},{"date":"2026-05-21","close":11209.6572},{"date":"2026-05-22","close":11379.3496},{"date":"2026-05-26","close":11279.5303},{"date":"2026-05-27","close":11189.6934},{"date":"2026-05-28","close":11254.5762},{"date":"2026-05-29","close":11429.2588},{"date":"2026-06-01","close":11648.8604},{"date":"2026-06-02","close":11723.7246},{"date":"2026-06-04","close":11169.7295},{"date":"2026-06-05","close":11499.1318},{"date":"2026-06-08","close":11239.6035},{"date":"2026-06-09","close":11074.9023},{"date":"2026-06-10","close":11144.7754},{"date":"2026-06-11","close":11109.8389},{"date":"2026-06-12","close":11214.6484},{"date":"2026-06-15","close":11369.3672},{"date":"2026-06-16","close":11354.3945},{"date":"2026-06-17","close":11588.9688},{"date":"2026-06-18","close":11539.0596},{"date":"2026-06-19","close":11434.25},{"date":"2026-06-22","close":11504.123},{"date":"2026-06-23","close":11369.3672},{"date":"2026-06-24","close":11444.2314},{"date":"2026-06-25","close":11608.9326},{"date":"2026-06-26","close":11329.4404},{"date":"2026-06-29","close":11728.7158},{"date":"2026-06-30","close":11703.7607},{"date":"2026-07-01","close":11763.6523},{"date":"2026-07-02","close":12063.1084},{"date":"2026-07-03","close":12127.9912},{"date":"2026-07-06","close":12073.0908},{"date":"2026-07-07","close":12093.0547},{"date":"2026-07-08","close":11883.4346},{"date":"2026-07-09","close":11718.7334},{"date":"2026-07-10","close":11893.417},{"date":"2026-07-13","close":11938.335},{"date":"2026-07-14","close":11953.3076},{"date":"2026-07-15","close":12108.0273},{"date":"2026-07-16","close":12282.71},{"date":"2026-07-20","close":12063.1084},{"date":"2026-07-21","close":12078.0811},{"date":"2026-07-22","close":12058.1182},{"date":"2026-07-23","close":11938.335},{"date":"2026-07-24","close":11753.6699},{"date":"2026-07-27","close":11923.3623},{"date":"2026-07-28","close":12028.1719},{"date":"2026-07-29","close":12123.0},{"date":"2026-07-30","close":11915.0},{"date":"2026-07-31","close":11955.0},{"date":"2026-08-03","close":11825.0},{"date":"2026-08-04","close":11995.0},{"date":"2026-08-05","close":12090.0},{"date":"2026-08-06","close":12200.0},{"date":"2026-08-07","close":12110.0},{"date":"2026-08-10","close":12090.0},{"date":"2026-08-11","close":12140.0},{"date":"2026-08-12","close":12140.0},{"date":"2026-08-13","close":12125.0},{"date":"2026-08-14","close":12415.0},{"date":"2026-08-18","close":12240.0},{"date":"2026-08-19","close":12125.0},{"date":"2026-08-20","close":12110.0},{"date":"2026-08-21","close":11960.0},{"date":"2026-08-24","close":12080.0},{"date":"2026-08-25","close":12240.0},{"date":"2026-08-26","close":12355.0},{"date":"2026-08-27","close":12300.0},{"date":"2026-08-28","close":12120.0},{"date":"2026-08-31","close":11990.0},{"date":"2026-09-01","close":11920.0},{"date":"2026-09-02","close":11550.0},{"date":"2026-09-03","close":11705.0},{"date":"2026-09-04","close":11835.0},{"date":"2026-09-07","close":11685.0},{"date":"2026-09-08","close":11580.0},{"date":"2026-09-09","close":11375.0},{"date":"2026-09-10","close":11210.0},{"date":"2026-09-11","close":11230.0},{"date":"2026-09-14","close":11315.0},{"date":"2026-09-15","close":11465.0},{"date":"2026-09-16","close":11390.0},{"date":"2026-09-17","close":11360.0},{"date":"2026-09-18","close":11350.0},{"date":"2026-09-21","close":11370.0},{"date":"2026-09-22","close":11270.0},{"date":"2026-09-23","close":11215.0},{"date":"2026-09-28","close":11150.0},{"date":"2026-09-29","close":10935.0},{"date":"2026-09-30","close":10920.0},{"date":"2026-10-01","close":10900.0},{"date":"2026-10-02","close":10870.0},{"date":"2026-10-06","close":11075.0},{"date":"2026-10-07","close":11155.0},{"date":"2026-10-08","close":11095.0},{"date":"2026-10-12","close":11365.0},{"date":"2026-10-13","close":11425.0},{"date":"2026-10-14","close":11350.0},{"date":"2026-10-15","close":11175.0},{"date":"2026-10-16","close":11380.0},{"date":"2026-10-19","close":11260.0},{"date":"2026-10-20","close":11130.0},{"date":"2026-10-21","close":11250.0},{"date":"2026-10-22","close":11245.0},{"date":"2026-10-23","close":11350.0}],"chart_data":[{"date":"2025-05-27","open":9860,"high":9860,"low":9726,"close":9781,"volume":93533},{"date":"2025-05-28","open":9979,"high":9979,"low":9904,"close":9924,"volume":74415},{"date":"2025-05-29","open":10083,"high":10108,"low":10029,"close":10088,"volume":7516},{"date":"2025-05-30","open":9904,"high":9989,"low":9869,"close":9969,"volume":6224},{"date":"2025-06-02","open":9970,"high":9970,"low":9845,"close":9875,"volume":4507},{"date":"2025-06-04","open":10024,"high":10024,"low":9964,"close":9974,"volume":8438},{"date":"2025-06-05","open":9910,"high":9910,"low":9845,"close":9855,"volume":4203},{"date":"2025-06-09","open":10138,"high":10138,"low":10034,"close":10083,"volume":7965},{"date":"2025-06-10","open":9959,"high":10103,"low":9959,"close":10103,"volume":3945},{"date":"2025-06-11","open":10181,"high":10241,"low":10086,"close":10241,"volume":5614},{"date":"2025-06-12","open":10241,"high":10347,"low":10201,"close":10241,"volume":4463},{"date":"2025-06-13","open":10033,"high":10068,"low":9908,"close":10038,"volume":3945},{"date":"2025-06-16","open":9889,"high":9999,"low":9824,"close":9999,"volume":387038},{"date":"2025-06-17","open":10157,"high":10271,"low":10102,"close":10271,"volume":12791},{"date":"2025-06-18","open":10266,"high":10266,"low":10102,"close":10187,"volume":8651},{"date":"2025-06-19","open":10581,"high":10581,"low":10448,"close":10538,"volume":24961},{"date":"2025-06-20","open":10464,"high":10544,"low":10394,"close":10449,"volume":79057},{"date":"2025-06-23","open":10661,"high":10816,"low":10641,"close":10816,"volume":586632},{"date":"2025-06-24","open":10909,"high":11019,"low":10909,"close":11019,"volume":229905},{"date":"2025-06-25","open":11019,"high":11019,"low":10885,"close":10969,"volume":211566},{"date":"2025-06-26","open":10692,"high":10692,"low":10509,"close":10568,"volume":22228},{"date":"2025-06-27","open":10681,"high":10796,"low":10611,"close":10781,"volume":152476},{"date":"2025-06-30","open":10647,"high":10647,"low":10430,"close":10623,"volume":277120},{"date":"2025-07-01","open":10954,"high":10954,"low":10686,"close":10781,"volume":68616},{"date":"2025-07-02","open":10826,"high":10826,"low":10581,"close":10786,"volume":68025},{"date":"2025-07-03","open":10826,"high":10880,"low":10776,"close":10786,"volume":196801},{"date":"2025-07-04","open":10989,"high":10994,"low":10845,"close":10865,"volume":245449},{"date":"2025-07-07","open":10974,"high":10974,"low":10880,"close":10880,"volume":159328},{"date":"2025-07-08","open":11163,"high":11183,"low":11110,"close":11133,"volume":98136},{"date":"2025-07-09","open":11120,"high":11120,"low":10998,"close":11058,"volume":88571},{"date":"2025-07-10","open":11192,"high":11232,"low":11142,"close":11177,"volume":120785},{"date":"2025-07-11","open":11211,"high":11296,"low":11211,"close":11291,"volume":124534},{"date":"2025-07-14","open":11098,"high":11098,"low":11029,"close":11093,"volume":108441},{"date":"2025-07-15","open":11312,"high":11346,"low":11262,"close":11341,"volume":62415},{"date":"2025-07-16","open":11330,"high":11330,"low":11186,"close":11261,"volume":71088},{"date":"2025-07-17","open":11424,"high":11612,"low":11424,"close":11568,"volume":69267},{"date":"2025-07-18","open":11973,"high":11973,"low":11702,"close":11786,"volume":81296},{"date":"2025-07-21","open":11771,"high":11771,"low":11613,"close":11658,"volume":83598},{"date":"2025-07-22","open":11495,"high":11559,"low":11375,"close":11445,"volume":64337},{"date":"2025-07-23","open":11459,"high":11474,"low":11404,"close":11474,"volume":39908},{"date":"2025-07-24","open":11544,"high":11544,"low":11390,"close":11410,"volume":49836},{"date":"2025-07-25","open":11364,"high":11494,"low":11364,"close":11474,"volume":34727},{"date":"2025-07-28","open":11573,"high":11717,"low":11563,"close":11717,"volume":45641},{"date":"2025-07-29","open":11746,"high":11746,"low":11652,"close":11727,"volume":49541},{"date":"2025-07-30","open":11729,"high":11729,"low":11530,"close":11624,"volume":37777},{"date":"2025-07-31","open":11624,"high":11694,"low":11609,"close":11649,"volume":49045},{"date":"2025-08-01","open":11623,"high":11628,"low":11435,"close":11579,"volume":44480},{"date":"2025-08-04","open":11157,"high":11366,"low":11157,"close":11331,"volume":50787},{"date":"2025-08-05","open":11416,"high":11644,"low":11416,"close":11644,"volume":40521},{"date":"2025-08-06","open":11694,"high":11694,"low":11481,"close":11649,"volume":21216},{"date":"2025-08-07","open":11881,"high":11881,"low":11722,"close":11782,"volume":30513},{"date":"2025-08-08","open":11763,"high":11763,"low":11678,"close":11733,"volume":41465},{"date":"2025-08-11","open":11653,"high":11693,"low":11608,"close":11673,"volume":19080},{"date":"2025-08-12","open":11664,"high":11664,"low":11560,"close":11634,"volume":22403},{"date":"2025-08-13","open":11708,"high":11783,"low":11703,"close":11748,"volume":33397},{"date":"2025-08-14","open":11763,"high":11916,"low":11763,"close":11852,"volume":22120},{"date":"2025-08-18","open":11956,"high":11956,"low":11748,"close":11837,"volume":21254},{"date":"2025-08-19","open":11876,"high":11896,"low":11787,"close":11817,"volume":75895},{"date":"2025-08-20","open":11799,"high":11799,"low":11604,"close":11624,"volume":29663},{"date":"2025-08-21","open":11783,"high":11783,"low":11663,"close":11743,"volume":15120},{"date":"2025-08-22","open":11867,"high":11867,"low":11698,"close":11698,"volume":16592},{"date":"2025-08-25","open":12133,"high":12138,"low":12005,"close":12035,"volume":50364},{"date":"2025-08-26","open":12046,"high":12169,"low":12046,"close":12169,"volume":25915},{"date":"2025-08-27","open":12199,"high":12209,"low":12115,"close":12194,"volume":26586},{"date":"2025-08-28","open":12193,"high":12193,"low":12030,"close":12065,"volume":19337},{"date":"2025-08-29","open":12208,"high":12293,"low":12198,"close":12283,"volume":233987},{"date":"2025-09-01","open":12337,"high":12337,"low":12218,"close":12253,"volume":118018},{"date":"2025-09-02","open":12362,"high":12362,"low":12208,"close":12243,"volume":30298},{"date":"2025-09-03","open":12288,"high":12288,"low":12040,"close":12040,"volume":30232},{"date":"2025-09-04","open":12184,"high":12184,"low":12031,"close":12095,"volume":38337},{"date":"2025-09-05","open":12243,"high":12243,"low":12154,"close":12228,"volume":16345},{"date":"2025-09-08","open":12299,"high":12299,"low":12115,"close":12189,"volume":18263},{"date":"2025-09-09","open":12363,"high":12363,"low":12139,"close":12194,"volume":14326},{"date":"2025-09-10","open":12189,"high":12244,"low":12169,"close":12209,"volume":30231},{"date":"2025-09-11","open":12173,"high":12173,"low":12025,"close":12080,"volume":26681},{"date":"2025-09-12","open":12095,"high":12219,"low":12095,"close":12194,"volume":37914},{"date":"2025-09-15","open":12194,"high":12239,"low":12134,"close":12159,"volume":45812},{"date":"2025-09-16","open":12198,"high":12288,"low":12198,"close":12238,"volume":31961},{"date":"2025-09-17","open":12323,"high":12323,"low":12153,"close":12233,"volume":22782},{"date":"2025-09-18","open":12377,"high":12442,"low":12288,"close":12437,"volume":34655},{"date":"2025-09-19","open":12516,"high":12546,"low":12421,"close":12511,"volume":97970},{"date":"2025-09-22","open":12581,"high":12655,"low":12541,"close":12625,"volume":79369},{"date":"2025-09-23","open":12675,"high":12675,"low":12551,"close":12640,"volume":73622},{"date":"2025-09-24","open":12537,"high":12537,"low":12328,"close":12432,"volume":47524},{"date":"2025-09-25","open":12492,"high":12492,"low":12283,"close":12377,"volume":24141},{"date":"2025-09-26","open":12372,"high":12372,"low":12193,"close":12303,"volume":19746},{"date":"2025-09-29","open":12303,"high":12303,"low":12183,"close":12258,"volume":28336},{"date":"2025-09-30","open":12407,"high":12407,"low":12273,"close":12347,"volume":18144},{"date":"2025-10-01","open":12329,"high":12329,"low":12026,"close":12095,"volume":44681},{"date":"2025-10-02","open":12089,"high":12089,"low":11916,"close":12020,"volume":113198},{"date":"2025-10-10","open":12039,"high":12615,"low":11777,"close":12536,"volume":72207},{"date":"2025-10-13","open":12045,"high":12308,"low":11496,"close":12248,"volume":54053},{"date":"2025-10-14","open":12343,"high":12343,"low":12124,"close":12204,"volume":36518},{"date":"2025-10-15","open":12183,"high":12402,"low":12183,"close":12392,"volume":56788},{"date":"2025-10-16","open":12487,"high":12487,"low":12218,"close":12253,"volume":45118},{"date":"2025-10-17","open":11916,"high":11961,"low":11818,"close":11842,"volume":111064},{"date":"2025-10-20","open":12193,"high":12193,"low":11995,"close":12055,"volume":26052},{"date":"2025-10-21","open":12268,"high":12462,"low":12268,"close":12412,"volume":32581},{"date":"2025-10-22","open":12411,"high":12546,"low":12381,"close":12521,"volume":23254},{"date":"2025-10-23","open":12467,"high":12467,"low":12233,"close":12377,"volume":20236},{"date":"2025-10-24","open":12466,"high":12581,"low":12466,"close":12556,"volume":39068},{"date":"2025-10-27","open":12680,"high":12738,"low":12680,"close":12719,"volume":32815},{"date":"2025-10-28","open":12719,"high":12768,"low":12660,"close":12719,"volume":25648},{"date":"2025-10-29","open":12773,"high":12827,"low":12743,"close":12818,"volume":44990},{"date":"2025-10-30","open":12820,"high":12820,"low":12348,"close":12473,"volume":37017},{"date":"2025-10-31","open":12539,"high":12539,"low":12315,"close":12349,"volume":19617},{"date":"2025-11-03","open":12418,"high":12428,"low":12353,"close":12398,"volume":37850,"rsi_14":53.84,"sma_20":12372.7,"sma_60":12168.92},{"date":"2025-11-04","open":12244,"high":12403,"low":12244,"close":12289,"volume":25310,"rsi_14":47.88,"sma_20":12369.75,"sma_60":12184.88},{"date":"2025-11-05","open":12239,"high":12343,"low":12181,"close":12304,"volume":25175,"rsi_14":51.08,"sma_20":12380.2,"sma_60":12195.88},{"date":"2025-11-06","open":12304,"high":12488,"low":12289,"close":12433,"volume":25842,"rsi_14":64.45,"sma_20":12400.8,"sma_60":12208.95},{"date":"2025-11-07","open":12344,"high":12344,"low":12087,"close":12185,"volume":16990,"rsi_14":53.08,"sma_20":12383.1,"sma_60":12215.62},{"date":"2025-11-10","open":12290,"high":12409,"low":12290,"close":12384,"volume":23754,"rsi_14":49.22,"sma_20":12389.8,"sma_60":12226.43},{"date":"2025-11-11","open":12373,"high":12602,"low":12234,"close":12592,"volume":70277,"rsi_14":51.71,"sma_20":12409.2,"sma_60":12241.73},{"date":"2025-11-12","open":12597,"high":12730,"low":12597,"close":12716,"volume":7862,"rsi_14":58.46,"sma_20":12425.35,"sma_60":12259.77},{"date":"2025-11-13","open":12780,"high":12894,"low":12760,"close":12775,"volume":22520,"rsi_14":55.66,"sma_20":12451.15,"sma_60":12276.78},{"date":"2025-11-14","open":12409,"high":12409,"low":12205,"close":12240,"volume":25256,"rsi_14":39.24,"sma_20":12470.95,"sma_60":12283.22},{"date":"2025-11-17","open":12160,"high":12215,"low":12111,"close":12190,"volume":8760,"rsi_14":38.38,"sma_20":12477.6,"sma_60":12289.07},{"date":"2025-11-18","open":12057,"high":12057,"low":11814,"close":11838,"volume":13384,"rsi_14":30.67,"sma_20":12448.8,"sma_60":12289.37},{"date":"2025-11-19","open":11828,"high":11833,"low":11733,"close":11803,"volume":27776,"rsi_14":34.98,"sma_20":12412.8,"sma_60":12292.35},{"date":"2025-11-20","open":12051,"high":12056,"low":11961,"close":12051,"volume":9436,"rsi_14":43.69,"sma_20":12396.45,"sma_60":12297.47,"sma_120":11651.77},{"date":"2025-11-21","open":11024,"high":11788,"low":11024,"close":11733,"volume":14625,"rsi_14":37.31,"sma_20":12355.2,"sma_60":12298.03,"sma_120":11668.05},{"date":"2025-11-24","open":11966,"high":12056,"low":11936,"close":12041,"volume":14794,"rsi_14":45.6,"sma_20":12321.2,"sma_60":12298.12,"sma_120":11685.69},{"date":"2025-11-25","open":12121,"high":12210,"low":12101,"close":12140,"volume":9769,"rsi_14":47.16,"sma_20":12292.1,"sma_60":12297.62,"sma_120":11702.78},{"date":"2025-11-26","open":12353,"high":12353,"low":12254,"close":12324,"volume":3234,"rsi_14":48.16,"sma_20":12267.3,"sma_60":12299.78,"sma_120":11722.41},{"date":"2025-11-27","open":12379,"high":12498,"low":12379,"close":12438,"volume":2667,"rsi_14":55.86,"sma_20":12269.9,"sma_60":12307.43,"sma_120":11744.5},{"date":"2025-11-28","open":12503,"high":12503,"low":12413,"close":12498,"volume":3679,"rsi_14":53.64,"sma_20":12281.75,"sma_60":12312.45,"sma_120":11766.26},{"date":"2025-12-01","open":12726,"high":12726,"low":12488,"close":12547,"volume":8194,"rsi_14":50.82,"sma_20":12293.6,"sma_60":12318.8,"sma_120":11789.43},{"date":"2025-12-02","open":12483,"high":12532,"low":12408,"close":12438,"volume":6070,"rsi_14":46.33,"sma_20":12305.4,"sma_60":12323.48,"sma_120":11809.78},{"date":"2025-12-03","open":12503,"high":12557,"low":12498,"close":12542,"volume":7725,"rsi_14":47.36,"sma_20":12321.7,"sma_60":12333.3,"sma_120":11830.84},{"date":"2025-12-04","open":12671,"high":12721,"low":12572,"close":12721,"volume":13666,"rsi_14":62.42,"sma_20":12340.55,"sma_60":12345.22,"sma_120":11852.23},{"date":"2025-12-05","open":12766,"high":12766,"low":12711,"close":12731,"volume":7930,"rsi_14":63.97,"sma_20":12372.35,"sma_60":12355.07,"sma_120":11873.71},{"date":"2025-12-08","open":12652,"high":12652,"low":12527,"close":12582,"volume":9360,"rsi_14":70.25,"sma_20":12386.7,"sma_60":12363.08,"sma_120":11895.63},{"date":"2025-12-09","open":12508,"high":12508,"low":12393,"close":12443,"volume":9120,"rsi_14":66.81,"sma_20":12383.6,"sma_60":12368.68,"sma_120":11916.73},{"date":"2025-12-10","open":12433,"high":12493,"low":12413,"close":12473,"volume":7996,"rsi_14":63.08,"sma_20":12375.8,"sma_60":12374.53,"sma_120":11935.79},{"date":"2025-12-11","open":12652,"high":12652,"low":12537,"close":12547,"volume":6333,"rsi_14":76.5,"sma_20":12369.05,"sma_60":12383.77,"sma_120":11956.18},{"date":"2025-12-12","open":12547,"high":12835,"low":12547,"close":12830,"volume":32346,"rsi_14":76.18,"sma_20":12403.1,"sma_60":12395.87,"sma_120":11976.02},{"date":"2025-12-15","open":12870,"high":12870,"low":12686,"close":12686,"volume":14011,"rsi_14":68.42,"sma_20":12432.4,"sma_60":12406.13,"sma_120":11995.41},{"date":"2025-12-16","open":12622,"high":12622,"low":12418,"close":12508,"volume":9582,"rsi_14":57.87,"sma_20":12470.3,"sma_60":12412.07,"sma_120":12010.23},{"date":"2025-12-17","open":12557,"high":12637,"low":12537,"close":12637,"volume":5753,"rsi_14":56.06,"sma_20":12516.4,"sma_60":12420.25,"sma_120":12024.43},{"date":"2025-12-18","open":12607,"high":12607,"low":12463,"close":12547,"volume":4511,"rsi_14":51.49,"sma_20":12545.6,"sma_60":12423.53,"sma_120":12038.31},{"date":"2025-12-19","open":12547,"high":12711,"low":12547,"close":12597,"volume":4659,"rsi_14":51.49,"sma_20":12593.2,"sma_60":12426.4,"sma_120":12055.95},{"date":"2025-12-22","open":12885,"high":12885,"low":12716,"close":12791,"volume":17697,"rsi_14":60.06,"sma_20":12635.15,"sma_60":12430.62,"sma_120":12073.43},{"date":"2025-12-23","open":12860,"high":12949,"low":12860,"close":12930,"volume":16848,"rsi_14":60.83,"sma_20":12679.2,"sma_60":12436.92,"sma_120":12093.42},{"date":"2025-12-24","open":12989,"high":12989,"low":12523,"close":12523,"volume":35711,"rsi_14":45.07,"sma_20":12693.5,"sma_60":12439.87,"sma_120":12108.65},{"date":"2025-12-26","open":12657,"high":12666,"low":12508,"close":12627,"volume":8127,"rsi_14":47.53,"sma_20":12703.0,"sma_60":12445.48,"sma_120":12124.72},{"date":"2025-12-29","open":12721,"high":12721,"low":12458,"close":12508,"volume":6945,"rsi_14":48.21,"sma_20":12703.5,"sma_60":12450.33,"sma_120":12139.78},{"date":"2025-12-30","open":12503,"high":12503,"low":12369,"close":12483,"volume":13019,"rsi_14":51.01,"sma_20":12700.25,"sma_60":12455.52,"sma_120":12153.98},{"date":"2026-01-02","open":12468,"high":12468,"low":12240,"close":12393,"volume":21152,"rsi_14":48.04,"sma_20":12698.0,"sma_60":12457.72,"sma_120":12167.31},{"date":"2026-01-05","open":12250,"high":12369,"low":12250,"close":12289,"volume":26210,"rsi_14":43.72,"sma_20":12685.25,"sma_60":12462.38,"sma_120":12177.67},{"date":"2026-01-06","open":12711,"high":12800,"low":12711,"close":12761,"volume":41769,"rsi_14":48.45,"sma_20":12687.25,"sma_60":12476.2,"sma_120":12192.58},{"date":"2026-01-07","open":12830,"high":12830,"low":12701,"close":12701,"volume":12963,"rsi_14":50.34,"sma_20":12685.75,"sma_60":12480.4,"sma_120":12206.02},{"date":"2026-01-08","open":12701,"high":12701,"low":12592,"close":12622,"volume":8776,"rsi_14":52.77,"sma_20":12687.75,"sma_60":12488.08,"sma_120":12217.84},{"date":"2026-01-09","open":12771,"high":12771,"low":12657,"close":12751,"volume":13291,"rsi_14":52.77,"sma_20":12703.25,"sma_60":12498.68,"sma_120":12232.39},{"date":"2026-01-12","open":12761,"high":12761,"low":12569,"close":12642,"volume":24408,"rsi_14":52.27,"sma_20":12711.75,"sma_60":12504.3,"sma_120":12243.97},{"date":"2026-01-13","open":12815,"high":12815,"low":12607,"close":12701,"volume":26257,"rsi_14":52.49,"sma_20":12719.5,"sma_60":12513.23,"sma_120":12256.7},{"date":"2026-01-14","open":12726,"high":12726,"low":12567,"close":12632,"volume":48646,"rsi_14":45.96,"sma_20":12709.5,"sma_60":12527.85,"sma_120":12266.28},{"date":"2026-01-15","open":12587,"high":12587,"low":12443,"close":12537,"volume":14577,"rsi_14":39.79,"sma_20":12702.0,"sma_60":12537.33,"sma_120":12273.26},{"date":"2026-01-16","open":12542,"high":12542,"low":12483,"close":12513,"volume":10229,"rsi_14":49.68,"sma_20":12702.25,"sma_60":12540.45,"sma_120":12281.1},{"date":"2026-01-19","open":12513,"high":12513,"low":12354,"close":12379,"volume":9996,"rsi_14":42.09,"sma_20":12689.25,"sma_60":12539.48,"sma_120":12289.59},{"date":"2026-01-20","open":12374,"high":12400,"low":12329,"close":12379,"volume":10774,"rsi_14":45.55,"sma_20":12680.75,"sma_60":12540.93,"sma_120":12297.83},{"date":"2026-01-21","open":12364,"high":12364,"low":12205,"close":12250,"volume":9547,"rsi_14":42.49,"sma_20":12663.25,"sma_60":12537.22,"sma_120":12305.53},{"date":"2026-01-22","open":12250,"high":12294,"low":12195,"close":12259,"volume":17565,"rsi_14":45.45,"sma_20":12636.5,"sma_60":12530.95,"sma_120":12312.77},{"date":"2026-01-23","open":12423,"high":12458,"low":12374,"close":12443,"volume":9852,"rsi_14":54.95,"sma_20":12612.0,"sma_60":12527.77,"sma_120":12319.53},{"date":"2026-01-26","open":12190,"high":12220,"low":12041,"close":12111,"volume":20704,"rsi_14":27.02,"sma_20":12591.25,"sma_60":12517.35,"sma_120":12323.42},{"date":"2026-01-27","open":12111,"high":12235,"low":12111,"close":12205,"volume":14098,"rsi_14":32.88,"sma_20":12570.0,"sma_60":12514.3,"sma_120":12328.97},{"date":"2026-01-28","open":12001,"high":12011,"low":11902,"close":11912,"volume":31208,"rsi_14":28.66,"sma_20":12540.0,"sma_60":12508.42,"sma_120":12331.85},{"date":"2026-01-29","open":11930,"high":11930,"low":11786,"close":11831,"volume":26166,"rsi_14":21.28,"sma_20":12506.25,"sma_60":12500.03,"sma_120":12334.48},{"date":"2026-01-30","open":11736,"high":11920,"low":11736,"close":11855,"volume":84056,"rsi_14":24.04,"sma_20":12478.25,"sma_60":12493.88,"sma_120":12339.38},{"date":"2026-02-02","open":11855,"high":11855,"low":11572,"close":11691,"volume":23481,"rsi_14":18.92,"sma_20":12447.25,"sma_60":12484.73,"sma_120":12340.31},{"date":"2026-02-03","open":11691,"high":11860,"low":11691,"close":11781,"volume":6190,"rsi_14":24.04,"sma_20":12397.0,"sma_60":12474.93,"sma_120":12341.94},{"date":"2026-02-04","open":11254,"high":11304,"low":11234,"close":11294,"volume":47050,"rsi_14":19.47,"sma_20":12325.25,"sma_60":12461.12,"sma_120":12338.37},{"date":"2026-02-05","open":11294,"high":11294,"low":11204,"close":11249,"volume":12322,"rsi_14":19.29,"sma_20":12255.25,"sma_60":12443.23,"sma_120":12334.83},{"date":"2026-02-06","open":10941,"high":11105,"low":10921,"close":11100,"volume":37402,"rsi_14":19.15,"sma_20":12171.25,"sma_60":12419.37,"sma_120":12330.55},{"date":"2026-02-09","open":11388,"high":11388,"low":11289,"close":11319,"volume":15348,"rsi_14":26.77,"sma_20":12103.75,"sma_60":12397.1,"sma_120":12328.43},{"date":"2026-02-10","open":11343,"high":11473,"low":11343,"close":11473,"volume":19815,"rsi_14":33.05,"sma_20":12041.0,"sma_60":12376.52,"sma_120":12326.65},{"date":"2026-02-11","open":11527,"high":11597,"low":11488,"close":11547,"volume":27644,"rsi_14":34.85,"sma_20":11985.5,"sma_60":12366.03,"sma_120":12324.62},{"date":"2026-02-12","open":11204,"high":11234,"low":11174,"close":11184,"volume":19853,"rsi_14":25.34,"sma_20":11916.5,"sma_60":12350.3,"sma_120":12319.68},{"date":"2026-02-13","open":10742,"high":10752,"low":10687,"close":10722,"volume":23818,"rsi_14":24.13,"sma_20":11825.5,"sma_60":12332.68,"sma_120":12311.02},{"date":"2026-02-19","open":11075,"high":11189,"low":11075,"close":11159,"volume":20504,"rsi_14":32.63,"sma_20":11763.25,"sma_60":12322.97,"sma_120":12307.66},{"date":"2026-02-20","open":11159,"high":11179,"low":11105,"close":11179,"volume":11854,"rsi_14":36.54,"sma_20":11702.0,"sma_60":12309.45,"sma_120":12303.46},{"date":"2026-02-23","open":11135,"high":11135,"low":11010,"close":11075,"volume":13823,"rsi_14":36.48,"sma_20":11642.0,"sma_60":12299.48,"sma_120":12298.76},{"date":"2026-02-24","open":10821,"high":10856,"low":10757,"close":10816,"volume":11935,"rsi_14":32.84,"sma_20":11568.5,"sma_60":12280.05,"sma_120":12289.08},{"date":"2026-02-25","open":10946,"high":10946,"low":10836,"close":10861,"volume":9952,"rsi_14":35.73,"sma_20":11488.0,"sma_60":12259.73,"sma_120":12278.67},{"date":"2026-02-26","open":10926,"high":10926,"low":10816,"close":10911,"volume":19082,"rsi_14":34.84,"sma_20":11426.75,"sma_60":12237.17,"sma_120":12268.48},{"date":"2026-02-27","open":10941,"high":10941,"low":10871,"close":10941,"volume":12655,"rsi_14":42.68,"sma_20":11362.25,"sma_60":12211.75,"sma_120":12259.59},{"date":"2026-03-03","open":10940,"high":11099,"low":10906,"close":11030,"volume":72369,"rsi_14":44.12,"sma_20":11313.85,"sma_60":12185.78,"sma_120":12249.12},{"date":"2026-03-04","open":11015,"high":11189,"low":11015,"close":11050,"volume":19908,"rsi_14":47.52,"sma_20":11271.45,"sma_60":12159.32,"sma_120":12239.06},{"date":"2026-03-05","open":11099,"high":11234,"low":11099,"close":11204,"volume":10732,"rsi_14":45.95,"sma_20":11235.5,"sma_60":12137.25,"sma_120":12230.37},{"date":"2026-03-06","open":11239,"high":11413,"low":11239,"close":11393,"volume":9843,"rsi_14":46.77,"sma_20":11217.25,"sma_60":12116.58,"sma_120":12224.94},{"date":"2026-03-09","open":11329,"high":11329,"low":10925,"close":11065,"volume":28740,"rsi_14":39.03,"sma_20":11178.1,"sma_60":12087.45,"sma_120":12216.33},{"date":"2026-03-10","open":11393,"high":11393,"low":10990,"close":11075,"volume":11720,"rsi_14":45.96,"sma_20":11163.95,"sma_60":12058.32,"sma_120":12206.69},{"date":"2026-03-11","open":11076,"high":11076,"low":10921,"close":10946,"volume":14816,"rsi_14":54.48,"sma_20":11145.55,"sma_60":12029.52,"sma_120":12196.3},{"date":"2026-03-12","open":11115,"high":11115,"low":10852,"close":10916,"volume":10387,"rsi_14":38.98,"sma_20":11133.15,"sma_60":12002.55,"sma_120":12185.62},{"date":"2026-03-13","open":10697,"high":10886,"low":10697,"close":10856,"volume":6446,"rsi_14":36.53,"sma_20":11106.8,"sma_60":11974.1,"sma_120":12174.32},{"date":"2026-03-16","open":11135,"high":11135,"low":10837,"close":10931,"volume":4150,"rsi_14":42.6,"sma_20":11076.4,"sma_60":11945.63,"sma_120":12164.7},{"date":"2026-03-17","open":10930,"high":10930,"low":10866,"close":10871,"volume":4022,"rsi_14":49.71,"sma_20":11039.3,"sma_60":11911.43,"sma_120":12153.65},{"date":"2026-03-18","open":10732,"high":11030,"low":10732,"close":11030,"volume":7859,"rsi_14":54.06,"sma_20":11028.4,"sma_60":11882.3,"sma_120":12144.22},{"date":"2026-03-19","open":10995,"high":10995,"low":10782,"close":10866,"volume":10598,"rsi_14":46.27,"sma_20":11032.55,"sma_60":11853.43,"sma_120":12132.75},{"date":"2026-03-20","open":10866,"high":10866,"low":10722,"close":10866,"volume":2916,"rsi_14":45.12,"sma_20":11014.7,"sma_60":11822.4,"sma_120":12121.33},{"date":"2026-03-23","open":10945,"high":10945,"low":10687,"close":10742,"volume":9196,"rsi_14":40.4,"sma_20":10989.65,"sma_60":11790.8,"sma_120":12107.17},{"date":"2026-03-24","open":10861,"high":10935,"low":10846,"close":10901,"volume":5733,"rsi_14":45.45,"sma_20":10977.8,"sma_60":11761.02,"sma_120":12093.71},{"date":"2026-03-25","open":10836,"high":10861,"low":10772,"close":10846,"volume":6973,"rsi_14":38.38,"sma_20":10976.2,"sma_60":11727.07,"sma_120":12078.84},{"date":"2026-03-26","open":10836,"high":10851,"low":10752,"close":10777,"volume":15006,"rsi_14":28.31,"sma_20":10968.9,"sma_60":11689.63,"sma_120":12063.27},{"date":"2026-03-27","open":10840,"high":10840,"low":10731,"close":10816,"volume":7237,"rsi_14":39.05,"sma_20":10961.1,"sma_60":11659.7,"sma_120":12049.78},{"date":"2026-03-30","open":10468,"high":10543,"low":10398,"close":10533,"volume":13336,"rsi_14":30.73,"sma_20":10937.6,"sma_60":11623.28,"sma_120":12034.38},{"date":"2026-03-31","open":10533,"high":10777,"low":10468,"close":10772,"volume":3864,"rsi_14":44.29,"sma_20":10924.7,"sma_60":11592.85,"sma_120":12021.59},{"date":"2026-04-01","open":10787,"high":10856,"low":10787,"close":10836,"volume":5973,"rsi_14":47.45,"sma_20":10914.0,"sma_60":11563.9,"sma_120":12009.71},{"date":"2026-04-02","open":10822,"high":10822,"low":10662,"close":10727,"volume":2222,"rsi_14":45.97,"sma_20":10890.15,"sma_60":11534.63,"sma_120":11996.17},{"date":"2026-04-03","open":10827,"high":10866,"low":10792,"close":10831,"volume":3450,"rsi_14":46.96,"sma_20":10862.05,"sma_60":11508.85,"sma_120":11985.62},{"date":"2026-04-06","open":10831,"high":10856,"low":10767,"close":10831,"volume":2220,"rsi_14":50.67,"sma_20":10853.45,"sma_60":11476.18,"sma_120":11976.19},{"date":"2026-04-07","open":10901,"high":10971,"low":10861,"close":10896,"volume":2094,"rsi_14":47.66,"sma_20":10847.6,"sma_60":11445.6,"sma_120":11963.0},{"date":"2026-04-08","open":10856,"high":10946,"low":10851,"close":10921,"volume":4942,"rsi_14":54.18,"sma_20":10849.5,"sma_60":11416.77,"sma_120":11952.42},{"date":"2026-04-09","open":10841,"high":10921,"low":10816,"close":10851,"volume":2560,"rsi_14":51.6,"sma_20":10849.4,"sma_60":11384.6,"sma_120":11941.64},{"date":"2026-04-10","open":10742,"high":10826,"low":10742,"close":10826,"volume":6088,"rsi_14":55.33,"sma_20":10851.0,"sma_60":11353.85,"sma_120":11929.08},{"date":"2026-04-13","open":10737,"high":11065,"low":10667,"close":10692,"volume":5705,"rsi_14":44.5,"sma_20":10842.15,"sma_60":11319.85,"sma_120":11916.54},{"date":"2026-04-14","open":10990,"high":11075,"low":10985,"close":11045,"volume":11712,"rsi_14":57.96,"sma_20":10854.0,"sma_60":11292.93,"sma_120":11910.39},{"date":"2026-04-15","open":11145,"high":11224,"low":11145,"close":11209,"volume":8670,"rsi_14":64.24,"sma_20":10866.15,"sma_60":11270.35,"sma_120":11903.84},{"date":"2026-04-16","open":11433,"high":11512,"low":11398,"close":11443,"volume":14553,"rsi_14":67.84,"sma_20":10898.25,"sma_60":11252.1,"sma_120":11896.27},{"date":"2026-04-17","open":11507,"high":11532,"low":11488,"close":11532,"volume":4879,"rsi_14":80.55,"sma_20":10934.85,"sma_60":11237.6,"sma_120":11888.54},{"date":"2026-04-20","open":11547,"high":11632,"low":11547,"close":11592,"volume":21278,"rsi_14":78.32,"sma_20":10980.65,"sma_60":11224.1,"sma_120":11882.52},{"date":"2026-04-21","open":11662,"high":11756,"low":11662,"close":11691,"volume":19163,"rsi_14":78.81,"sma_20":11023.5,"sma_60":11214.43,"sma_120":11875.83},{"date":"2026-04-22","open":11627,"high":11691,"low":11612,"close":11627,"volume":12767,"rsi_14":81.04,"sma_20":11065.85,"sma_60":11203.52,"sma_120":11867.23},{"date":"2026-04-23","open":11686,"high":11686,"low":11582,"close":11622,"volume":10808,"rsi_14":79.41,"sma_20":11111.4,"sma_60":11189.43,"sma_120":11858.6},{"date":"2026-04-24","open":11373,"high":11418,"low":11358,"close":11383,"volume":13084,"rsi_14":66.97,"sma_20":11142.95,"sma_60":11176.93,"sma_120":11847.14},{"date":"2026-04-27","open":11328,"high":11403,"low":11309,"close":11378,"volume":9066,"rsi_14":65.4,"sma_20":11188.45,"sma_60":11162.77,"sma_120":11838.53},{"date":"2026-04-28","open":11333,"high":11418,"low":11333,"close":11333,"volume":8906,"rsi_14":63.01,"sma_20":11219.75,"sma_60":11152.77,"sma_120":11830.59},{"date":"2026-04-29","open":11319,"high":11364,"low":11285,"close":11324,"volume":79273,"rsi_14":63.61,"sma_20":11245.1,"sma_60":11143.52,"sma_120":11821.77},{"date":"2026-04-30","open":11384,"high":11394,"low":11260,"close":11270,"volume":18751,"rsi_14":62.42,"sma_20":11273.15,"sma_60":11132.93,"sma_120":11813.41},{"date":"2026-05-04","open":11434,"high":11509,"low":11409,"close":11439,"volume":11134,"rsi_14":71.43,"sma_20":11304.5,"sma_60":11127.93,"sma_120":11806.33},{"date":"2026-05-06","open":11100,"high":11160,"low":11010,"close":11060,"volume":37610,"rsi_14":49.1,"sma_20":11313.75,"sma_60":11115.1,"sma_120":11795.02},{"date":"2026-05-07","open":10985,"high":11000,"low":10935,"close":10985,"volume":14524,"rsi_14":41.46,"sma_20":11316.0,"sma_60":11109.18,"sma_120":11785.15},{"date":"2026-05-08","open":11045,"high":11180,"low":11045,"close":11180,"volume":4661,"rsi_14":39.94,"sma_20":11326.75,"sma_60":11107.27,"sma_120":11775.25},{"date":"2026-05-11","open":10930,"high":10995,"low":10920,"close":10985,"volume":23680,"rsi_14":31.91,"sma_20":11331.25,"sma_60":11104.6,"sma_120":11761.98},{"date":"2026-05-12","open":11000,"high":11080,"low":10970,"close":11080,"volume":11273,"rsi_14":33.33,"sma_20":11341.75,"sma_60":11099.85,"sma_120":11748.48},{"date":"2026-05-13","open":11070,"high":11140,"low":11020,"close":11100,"volume":7630,"rsi_14":30.0,"sma_20":11360.0,"sma_60":11092.85,"sma_120":11734.68},{"date":"2026-05-14","open":10950,"high":10985,"low":10915,"close":10970,"volume":14699,"rsi_14":28.83,"sma_20":11354.0,"sma_60":11082.43,"sma_120":11724.23},{"date":"2026-05-15","open":11070,"high":11175,"low":11070,"close":11115,"volume":12987,"rsi_14":34.63,"sma_20":11347.0,"sma_60":11080.52,"sma_120":11715.41},{"date":"2026-05-18","open":11055,"high":11055,"low":10930,"close":10975,"volume":15060,"rsi_14":36.66,"sma_20":11321.25,"sma_60":11084.02,"sma_120":11708.35},{"date":"2026-05-19","open":11055,"high":11160,"low":11055,"close":11140,"volume":3095,"rsi_14":42.36,"sma_20":11299.25,"sma_60":11082.93,"sma_120":11702.95},{"date":"2026-05-20","open":11045,"high":11110,"low":11015,"close":11055,"volume":6662,"rsi_14":41.47,"sma_20":11270.0,"sma_60":11080.1,"sma_120":11694.77},{"date":"2026-05-21","open":11080,"high":11210,"low":11075,"close":11210,"volume":7995,"rsi_14":47.13,"sma_20":11243.5,"sma_60":11081.6,"sma_120":11690.54},{"date":"2026-05-22","open":11234,"high":11379,"low":11234,"close":11379,"volume":8671,"rsi_14":52.59,"sma_20":11228.75,"sma_60":11090.27,"sma_120":11685.16},{"date":"2026-05-26","open":11380,"high":11380,"low":11280,"close":11280,"volume":9779,"rsi_14":46.1,"sma_20":11209.25,"sma_60":11096.52,"sma_120":11678.12},{"date":"2026-05-27","open":11280,"high":11280,"low":11175,"close":11190,"volume":10517,"rsi_14":53.69,"sma_20":11197.25,"sma_60":11100.43,"sma_120":11668.8},{"date":"2026-05-28","open":11240,"high":11320,"low":11210,"close":11255,"volume":8639,"rsi_14":57.71,"sma_20":11188.75,"sma_60":11104.93,"sma_120":11658.34},{"date":"2026-05-29","open":11394,"high":11429,"low":11329,"close":11429,"volume":10265,"rsi_14":57.23,"sma_20":11191.25,"sma_60":11111.9,"sma_120":11648.84},{"date":"2026-06-01","open":11624,"high":11719,"low":11619,"close":11649,"volume":41348,"rsi_14":68.95,"sma_20":11207.5,"sma_60":11122.2,"sma_120":11640.76},{"date":"2026-06-02","open":11729,"high":11729,"low":11649,"close":11724,"volume":21545,"rsi_14":68.59,"sma_20":11230.25,"sma_60":11131.18,"sma_120":11634.22},{"date":"2026-06-04","open":11110,"high":11170,"low":11080,"close":11170,"volume":37436,"rsi_14":51.54,"sma_20":11216.75,"sma_60":11127.77,"sma_120":11622.17},{"date":"2026-06-05","open":11414,"high":11553,"low":11409,"close":11499,"volume":15999,"rsi_14":60.73,"sma_20":11238.75,"sma_60":11135.32,"sma_120":11611.38},{"date":"2026-06-08","open":11390,"high":11390,"low":11155,"close":11240,"volume":16756,"rsi_14":52.42,"sma_20":11251.5,"sma_60":11138.37,"sma_120":11598.34},{"date":"2026-06-09","open":11185,"high":11185,"low":11030,"close":11075,"volume":28288,"rsi_14":51.92,"sma_20":11246.25,"sma_60":11140.83,"sma_120":11585.17},{"date":"2026-06-10","open":11130,"high":11170,"low":11085,"close":11145,"volume":12519,"rsi_14":50.1,"sma_20":11254.25,"sma_60":11144.97,"sma_120":11573.76},{"date":"2026-06-11","open":11015,"high":11110,"low":10980,"close":11110,"volume":8164,"rsi_14":51.12,"sma_20":11255.75,"sma_60":11149.5,"sma_120":11561.8},{"date":"2026-06-12","open":11260,"high":11260,"low":11165,"close":11215,"volume":3610,"rsi_14":50.1,"sma_20":11261.5,"sma_60":11154.55,"sma_120":11550.09},{"date":"2026-06-15","open":11354,"high":11394,"low":11289,"close":11369,"volume":11769,"rsi_14":49.79,"sma_20":11281.5,"sma_60":11163.17,"sma_120":11537.3},{"date":"2026-06-16","open":11369,"high":11384,"low":11299,"close":11354,"volume":3530,"rsi_14":51.62,"sma_20":11293.5,"sma_60":11168.88,"sma_120":11525.59},{"date":"2026-06-17","open":11505,"high":11599,"low":11505,"close":11589,"volume":8490,"rsi_14":58.13,"sma_20":11324.25,"sma_60":11181.25,"sma_120":11517.34},{"date":"2026-06-18","open":11519,"high":11569,"low":11505,"close":11539,"volume":13754,"rsi_14":55.83,"sma_20":11344.25,"sma_60":11192.78,"sma_120":11507.59},{"date":"2026-06-19","open":11538,"high":11538,"low":11434,"close":11434,"volume":8814,"rsi_14":50.11,"sma_20":11363.25,"sma_60":11204.63,"sma_120":11497.72},{"date":"2026-06-22","open":11464,"high":11533,"low":11439,"close":11504,"volume":27620,"rsi_14":46.74,"sma_20":11378.0,"sma_60":11215.0,"sma_120":11488.01},{"date":"2026-06-23","open":11489,"high":11523,"low":11359,"close":11369,"volume":5326,"rsi_14":42.23,"sma_20":11377.5,"sma_60":11224.03,"sma_120":11475.55},{"date":"2026-06-24","open":11404,"high":11479,"low":11389,"close":11444,"volume":28461,"rsi_14":57.62,"sma_20":11385.75,"sma_60":11235.47,"sma_120":11462.55},{"date":"2026-06-25","open":11564,"high":11644,"low":11345,"close":11609,"volume":56081,"rsi_14":53.35,"sma_20":11406.75,"sma_60":11248.98,"sma_120":11454.34},{"date":"2026-06-26","open":11459,"high":11543,"low":11329,"close":11329,"volume":13183,"rsi_14":52.71,"sma_20":11410.5,"sma_60":11262.57,"sma_120":11442.92},{"date":"2026-06-29","open":11684,"high":11729,"low":11634,"close":11729,"volume":5954,"rsi_14":67.28,"sma_20":11425.5,"sma_60":11278.83,"sma_120":11435.84},{"date":"2026-06-30","open":11684,"high":11719,"low":11669,"close":11704,"volume":25841,"rsi_14":65.14,"sma_20":11428.25,"sma_60":11293.62,"sma_120":11428.76},{"date":"2026-07-01","open":11704,"high":11774,"low":11704,"close":11764,"volume":4217,"rsi_14":67.47,"sma_20":11430.25,"sma_60":11311.22,"sma_120":11422.92},{"date":"2026-07-02","open":11763,"high":12108,"low":11763,"close":12063,"volume":37920,"rsi_14":70.53,"sma_20":11475.0,"sma_60":11332.08,"sma_120":11420.47},{"date":"2026-07-03","open":12228,"high":12248,"low":12128,"close":12128,"volume":28285,"rsi_14":69.19,"sma_20":11506.5,"sma_60":11353.0,"sma_120":11414.59},{"date":"2026-07-06","open":12177,"high":12202,"low":12053,"close":12073,"volume":3760,"rsi_14":67.82,"sma_20":11548.25,"sma_60":11371.92,"sma_120":11408.76},{"date":"2026-07-07","open":12127,"high":12147,"low":12043,"close":12093,"volume":33635,"rsi_14":63.99,"sma_20":11599.25,"sma_60":11390.75,"sma_120":11403.76},{"date":"2026-07-08","open":12023,"high":12088,"low":11878,"close":11883,"volume":5895,"rsi_14":58.78,"sma_20":11636.25,"sma_60":11407.25,"sma_120":11395.92},{"date":"2026-07-09","open":11679,"high":11739,"low":11634,"close":11719,"volume":10228,"rsi_14":57.04,"sma_20":11666.75,"sma_60":11421.42,"sma_120":11387.63},{"date":"2026-07-10","open":11903,"high":11973,"low":11883,"close":11893,"volume":20241,"rsi_14":59.15,"sma_20":11700.75,"sma_60":11440.75,"sma_120":11380.3},{"date":"2026-07-13","open":11933,"high":11963,"low":11898,"close":11938,"volume":4824,"rsi_14":63.97,"sma_20":11729.25,"sma_60":11454.92,"sma_120":11373.92},{"date":"2026-07-14","open":11978,"high":12018,"low":11893,"close":11953,"volume":11674,"rsi_14":62.88,"sma_20":11759.25,"sma_60":11466.58,"sma_120":11368.47},{"date":"2026-07-15","open":11998,"high":12113,"low":11973,"close":12108,"volume":72338,"rsi_14":62.69,"sma_20":11785.25,"sma_60":11476.92,"sma_120":11364.51},{"date":"2026-07-16","open":12328,"high":12348,"low":12208,"close":12283,"volume":29219,"rsi_14":75.6,"sma_20":11822.5,"sma_60":11488.67,"sma_120":11363.13},{"date":"2026-07-20","open":12172,"high":12202,"low":12023,"close":12063,"volume":19123,"rsi_14":59.94,"sma_20":11854.0,"sma_60":11495.75,"sma_120":11359.92},{"date":"2026-07-21","open":12123,"high":12127,"low":12068,"close":12078,"volume":4621,"rsi_14":61.19,"sma_20":11882.75,"sma_60":11501.42,"sma_120":11357.92},{"date":"2026-07-22","open":12123,"high":12123,"low":12018,"close":12058,"volume":5453,"rsi_14":59.02,"sma_20":11917.25,"sma_60":11507.83,"sma_120":11355.67},{"date":"2026-07-23","open":11983,"high":11983,"low":11868,"close":11938,"volume":7922,"rsi_14":45.7,"sma_20":11942.0,"sma_60":11512.33,"sma_120":11350.88},{"date":"2026-07-24","open":11879,"high":11879,"low":11659,"close":11754,"volume":18009,"rsi_14":38.1,"sma_20":11949.25,"sma_60":11517.75,"sma_120":11347.34},{"date":"2026-07-27","open":11818,"high":11933,"low":11803,"close":11923,"volume":1797,"rsi_14":45.56,"sma_20":11979.0,"sma_60":11526.08,"sma_120":11344.42},{"date":"2026-07-28","open":12098,"high":12162,"low":12013,"close":12028,"volume":12507,"rsi_14":48.17,"sma_20":11994.0,"sma_60":11536.92,"sma_120":11344.84},{"date":"2026-07-29","open":12217,"high":12247,"low":12048,"close":12123,"volume":12706,"rsi_14":56.71,"sma_20":12014.0,"sma_60":11549.92,"sma_120":11346.72},{"date":"2026-07-30","open":12030,"high":12030,"low":11890,"close":11915,"volume":5990,"rsi_14":55.19,"sma_20":12020.5,"sma_60":11560.33,"sma_120":11346.63},{"date":"2026-07-31","open":11910,"high":12010,"low":11900,"close":11955,"volume":10870,"rsi_14":51.29,"sma_20":12014.0,"sma_60":11568.58,"sma_120":11348.26},{"date":"2026-08-03","open":11945,"high":11945,"low":11790,"close":11825,"volume":4698,"rsi_14":45.87,"sma_20":11997.75,"sma_60":11581.0,"sma_120":11348.05},{"date":"2026-08-04","open":12045,"high":12045,"low":11940,"close":11995,"volume":9591,"rsi_14":50.56,"sma_20":11992.75,"sma_60":11597.5,"sma_120":11353.34},{"date":"2026-08-05","open":12065,"high":12145,"low":12055,"close":12090,"volume":7272,"rsi_14":48.84,"sma_20":11991.5,"sma_60":11612.33,"sma_120":11359.8},{"date":"2026-08-06","open":12195,"high":12210,"low":12145,"close":12200,"volume":17987,"rsi_14":46.85,"sma_20":12006.25,"sma_60":11632.25,"sma_120":11368.42},{"date":"2026-08-07","open":12200,"high":12225,"low":12110,"close":12110,"volume":1882,"rsi_14":50.81,"sma_20":12024.75,"sma_60":11649.08,"sma_120":11374.47},{"date":"2026-08-10","open":12040,"high":12100,"low":12010,"close":12090,"volume":6078,"rsi_14":50.32,"sma_20":12022.45,"sma_60":11648.63,"sma_120":11370.27},{"date":"2026-08-11","open":12135,"high":12180,"low":12110,"close":12140,"volume":1192,"rsi_14":52.52,"sma_20":12032.45,"sma_60":11668.12,"sma_120":11374.64},{"date":"2026-08-12","open":12160,"high":12160,"low":12050,"close":12140,"volume":4580,"rsi_14":56.8,"sma_20":12041.7,"sma_60":11685.18,"sma_120":11382.06},{"date":"2026-08-13","open":12135,"high":12135,"low":12070,"close":12125,"volume":7423,"rsi_14":64.23,"sma_20":12042.45,"sma_60":11704.33,"sma_120":11393.23},{"date":"2026-08-14","open":12480,"high":12550,"low":12390,"close":12415,"volume":16752,"rsi_14":67.25,"sma_20":12049.0,"sma_60":11725.57,"sma_120":11403.14},{"date":"2026-08-18","open":12265,"high":12265,"low":12165,"close":12240,"volume":22397,"rsi_14":57.05,"sma_20":12057.75,"sma_60":11745.3,"sma_120":11411.43},{"date":"2026-08-19","open":12260,"high":12260,"low":12095,"close":12125,"volume":2305,"rsi_14":50.0,"sma_20":12060.0,"sma_60":11760.53,"sma_120":11419.64},{"date":"2026-08-20","open":12155,"high":12155,"low":11980,"close":12110,"volume":1641,"rsi_14":57.41,"sma_20":12062.5,"sma_60":11772.68,"sma_120":11429.89},{"date":"2026-08-21","open":11940,"high":11960,"low":11860,"close":11960,"volume":3012,"rsi_14":50.18,"sma_20":12063.5,"sma_60":11784.0,"sma_120":11438.52},{"date":"2026-08-24","open":12175,"high":12175,"low":12030,"close":12080,"volume":7044,"rsi_14":59.01,"sma_20":12079.75,"sma_60":11798.82,"sma_120":11447.73},{"date":"2026-08-25","open":12250,"high":12255,"low":12185,"close":12240,"volume":11034,"rsi_14":58.72,"sma_20":12095.5,"sma_60":11815.22,"sma_120":11458.02},{"date":"2026-08-26","open":12370,"high":12370,"low":12280,"close":12355,"volume":3946,"rsi_14":59.3,"sma_20":12111.75,"sma_60":11830.62,"sma_120":11469.04},{"date":"2026-08-27","open":12340,"high":12360,"low":12245,"close":12300,"volume":2949,"rsi_14":53.65,"sma_20":12120.5,"sma_60":11841.45,"sma_120":11479.44},{"date":"2026-08-28","open":12300,"high":12315,"low":12120,"close":12120,"volume":3526,"rsi_14":50.34,"sma_20":12130.75,"sma_60":11848.03,"sma_120":11487.06},{"date":"2026-08-31","open":12080,"high":12080,"low":11920,"close":11990,"volume":2717,"rsi_14":46.82,"sma_20":12132.5,"sma_60":11861.68,"sma_120":11492.02},{"date":"2026-09-01","open":11925,"high":11940,"low":11795,"close":11920,"volume":8168,"rsi_14":43.08,"sma_20":12137.25,"sma_60":11868.67,"sma_120":11499.12},{"date":"2026-09-02","open":11720,"high":11720,"low":11550,"close":11550,"volume":14051,"rsi_14":34.95,"sma_20":12115.0,"sma_60":11873.82,"sma_120":11503.07},{"date":"2026-09-03","open":11695,"high":11735,"low":11660,"close":11705,"volume":5164,"rsi_14":40.0,"sma_20":12095.75,"sma_60":11884.3,"sma_120":11509.38},{"date":"2026-09-04","open":11900,"high":11900,"low":11795,"close":11835,"volume":8139,"rsi_14":35.05,"sma_20":12077.5,"sma_60":11895.78,"sma_120":11517.03},{"date":"2026-09-07","open":11645,"high":11730,"low":11605,"close":11685,"volume":3512,"rsi_14":35.51,"sma_20":12056.25,"sma_60":11905.35,"sma_120":11523.92},{"date":"2026-09-08","open":11660,"high":11660,"low":11555,"close":11580,"volume":2113,"rsi_14":35.7,"sma_20":12030.75,"sma_60":11911.42,"sma_120":11529.33},{"date":"2026-09-09","open":11325,"high":11430,"low":11325,"close":11375,"volume":6032,"rsi_14":32.46,"sma_20":11992.5,"sma_60":11911.48,"sma_120":11533.51},{"date":"2026-09-10","open":11225,"high":11225,"low":11120,"close":11210,"volume":6176,"rsi_14":32.23,"sma_20":11946.0,"sma_60":11909.05,"sma_120":11534.99},{"date":"2026-09-11","open":11270,"high":11270,"low":11190,"close":11230,"volume":718,"rsi_14":28.86,"sma_20":11901.25,"sma_60":11903.05,"sma_120":11538.01},{"date":"2026-09-14","open":11250,"high":11315,"low":11250,"close":11315,"volume":1054,"rsi_14":26.1,"sma_20":11846.25,"sma_60":11899.3,"sma_120":11541.73},{"date":"2026-09-15","open":11405,"high":11465,"low":11390,"close":11465,"volume":1635,"rsi_14":27.41,"sma_20":11807.5,"sma_60":11899.78,"sma_120":11547.74},{"date":"2026-09-16","open":11385,"high":11425,"low":11285,"close":11390,"volume":2682,"rsi_14":27.14,"sma_20":11770.75,"sma_60":11897.85,"sma_120":11551.8},{"date":"2026-09-17","open":11320,"high":11360,"low":11210,"close":11360,"volume":4692,"rsi_14":29.35,"sma_20":11733.25,"sma_60":11897.67,"sma_120":11556.07},{"date":"2026-09-18","open":11315,"high":11350,"low":11245,"close":11350,"volume":2590,"rsi_14":31.4,"sma_20":11702.75,"sma_60":11896.07,"sma_120":11560.83},{"date":"2026-09-21","open":11395,"high":11395,"low":11310,"close":11370,"volume":2200,"rsi_14":33.53,"sma_20":11667.25,"sma_60":11892.07,"sma_120":11565.42},{"date":"2026-09-22","open":11430,"high":11445,"low":11205,"close":11270,"volume":14306,"rsi_14":40.0,"sma_20":11618.75,"sma_60":11891.05,"sma_120":11571.54},{"date":"2026-09-23","open":11160,"high":11215,"low":11052,"close":11215,"volume":2108,"rsi_14":31.15,"sma_20":11561.75,"sma_60":11882.47,"sma_120":11575.22},{"date":"2026-09-28","open":11110,"high":11150,"low":11045,"close":11150,"volume":2131,"rsi_14":22.27,"sma_20":11504.25,"sma_60":11873.22,"sma_120":11577.82},{"date":"2026-09-29","open":10990,"high":10990,"low":10890,"close":10935,"volume":5005,"rsi_14":21.15,"sma_20":11445.0,"sma_60":11859.38,"sma_120":11579.53},{"date":"2026-09-30","open":10910,"high":10940,"low":10870,"close":10920,"volume":377,"rsi_14":22.73,"sma_20":11391.5,"sma_60":11840.3,"sma_120":11580.26},{"date":"2026-10-01","open":10875,"high":10900,"low":10830,"close":10900,"volume":7858,"rsi_14":26.83,"sma_20":11340.5,"sma_60":11819.82,"sma_120":11580.3},{"date":"2026-10-02","open":10935,"high":10975,"low":10840,"close":10870,"volume":1389,"rsi_14":30.9,"sma_20":11306.5,"sma_60":11799.73,"sma_120":11579.55},{"date":"2026-10-06","open":11060,"high":11135,"low":11040,"close":11075,"volume":1987,"rsi_14":42.79,"sma_20":11275.0,"sma_60":11782.73,"sma_120":11580.3},{"date":"2026-10-07","open":11115,"high":11195,"low":11090,"close":11155,"volume":4156,"rsi_14":42.52,"sma_20":11241.0,"sma_60":11770.57,"sma_120":11582.3},{"date":"2026-10-08","open":11135,"high":11135,"low":11040,"close":11095,"volume":4559,"rsi_14":31.12,"sma_20":11211.5,"sma_60":11760.15,"sma_120":11584.01},{"date":"2026-10-12","open":11425,"high":11425,"low":11285,"close":11365,"volume":4349,"rsi_14":48.94,"sma_20":11200.75,"sma_60":11751.32,"sma_120":11589.09},{"date":"2026-10-13","open":11390,"high":11425,"low":11295,"close":11425,"volume":5206,"rsi_14":52.7,"sma_20":11203.25,"sma_60":11742.73,"sma_120":11591.72},{"date":"2026-10-14","open":11345,"high":11365,"low":11305,"close":11350,"volume":2085,"rsi_14":50.0,"sma_20":11210.25,"sma_60":11732.65,"sma_120":11592.34},{"date":"2026-10-15","open":11125,"high":11235,"low":11110,"close":11175,"volume":6147,"rsi_14":43.16,"sma_20":11207.5,"sma_60":11717.07,"sma_120":11589.55},{"date":"2026-10-16","open":11425,"high":11485,"low":11370,"close":11380,"volume":1098,"rsi_14":53.59,"sma_20":11210.75,"sma_60":11702.0,"sma_120":11587.72},{"date":"2026-10-19","open":11340,"high":11340,"low":11250,"close":11260,"volume":457,"rsi_14":51.41,"sma_20":11200.5,"sma_60":11688.58,"sma_120":11584.38},{"date":"2026-10-20","open":11170,"high":11190,"low":11125,"close":11130,"volume":2274,"rsi_14":49.4,"sma_20":11187.5,"sma_60":11672.75,"sma_120":11579.13},{"date":"2026-10-21","open":11270,"high":11370,"low":11245,"close":11250,"volume":652,"rsi_14":60.06,"sma_20":11182.0,"sma_60":11659.25,"sma_120":11575.42},{"date":"2026-10-22","open":11315,"high":11405,"low":11245,"close":11245,"volume":8477,"rsi_14":60.45,"sma_20":11176.75,"sma_60":11647.67,"sma_120":11571.72},{"date":"2026-10-23","open":11370,"high":11435,"low":11330,"close":11350,"volume":2166,"rsi_14":63.72,"sma_20":11175.75,"sma_60":11640.92,"sma_120":11570.88}],"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 미국금융테크액티브","phase":"above-fold","symbol_resolved":true}