{"status":"ok","report":{"price_analysis":{"current":14005.0,"change_1d":-1.4,"change_7d":-2.3,"change_30d":-4.3,"high_30d":15925.0,"low_30d":13885.0,"position_in_range":6.0,"support":14089.0,"resistance":15721.0},"summary":"KODEX 미국휴머노이드로봇(0038A0)은(는) iSelect 미국 휴머노이드 로봇 지수(Price Return)를 추종하는 ETF입니다, 순자산 3,337억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-249.56)가 시그널선(-127.40)을 하회합니다(데드크로스). 현재가가 SMA20(15015)과 SMA60(15051) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13956~16074 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.26086956521739,"macd":-249.55866638345105,"macd_signal":-127.40382165150177,"sma_20":15015.0,"sma_60":15050.716666666667,"bb_upper":16073.923982163025,"bb_lower":13956.076017836975,"atr_14":275.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -505.00, 기관 순매수 1.89만. 30일 누적: 외국인 997.00, 기관 12.50만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-505.0,"institutional_flow":18946.0,"data":[{"date":"2026-10-23","foreign_net":-2359.0,"institution_net":20770.0,"retail_net":-18411.0},{"date":"2026-10-22","foreign_net":2233.0,"institution_net":-5461.0,"retail_net":3228.0},{"date":"2026-10-21","foreign_net":47.0,"institution_net":4466.0,"retail_net":-4513.0},{"date":"2026-10-20","foreign_net":-237.0,"institution_net":-343.0,"retail_net":580.0},{"date":"2026-10-19","foreign_net":-189.0,"institution_net":-486.0,"retail_net":675.0},{"date":"2026-10-16","foreign_net":8.0,"institution_net":-5694.0,"retail_net":5686.0},{"date":"2026-10-15","foreign_net":-69.0,"institution_net":14527.0,"retail_net":-14458.0},{"date":"2026-10-14","foreign_net":-62.0,"institution_net":1860.0,"retail_net":-1798.0},{"date":"2026-10-13","foreign_net":451.0,"institution_net":22596.0,"retail_net":-23047.0},{"date":"2026-10-12","foreign_net":-19.0,"institution_net":-760.0,"retail_net":779.0},{"date":"2026-10-08","foreign_net":-591.0,"institution_net":11966.0,"retail_net":-11375.0},{"date":"2026-10-07","foreign_net":-101.0,"institution_net":3578.0,"retail_net":-3477.0},{"date":"2026-10-06","foreign_net":-163.0,"institution_net":14427.0,"retail_net":-14264.0},{"date":"2026-10-02","foreign_net":19.0,"institution_net":-16242.0,"retail_net":16223.0},{"date":"2026-10-01","foreign_net":-18.0,"institution_net":-686.0,"retail_net":704.0},{"date":"2026-09-30","foreign_net":294.0,"institution_net":4315.0,"retail_net":-4609.0},{"date":"2026-09-29","foreign_net":-258.0,"institution_net":-5513.0,"retail_net":5771.0},{"date":"2026-09-28","foreign_net":-215.0,"institution_net":1561.0,"retail_net":-1346.0},{"date":"2026-09-23","foreign_net":153.0,"institution_net":6042.0,"retail_net":-6195.0},{"date":"2026-09-22","foreign_net":322.0,"institution_net":2089.0,"retail_net":-2411.0},{"date":"2026-09-21","foreign_net":-384.0,"institution_net":6125.0,"retail_net":-5741.0},{"date":"2026-09-18","foreign_net":-175.0,"institution_net":2928.0,"retail_net":-2753.0},{"date":"2026-09-17","foreign_net":-7.0,"institution_net":4067.0,"retail_net":-4060.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":27238.0,"retail_net":-27237.0},{"date":"2026-09-15","foreign_net":2533.0,"institution_net":13710.0,"retail_net":-16243.0},{"date":"2026-09-14","foreign_net":57.0,"institution_net":5428.0,"retail_net":-5485.0},{"date":"2026-09-11","foreign_net":-2.0,"institution_net":-4309.0,"retail_net":4311.0},{"date":"2026-09-10","foreign_net":-782.0,"institution_net":6973.0,"retail_net":-6191.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-6825.0,"retail_net":6825.0},{"date":"2026-09-08","foreign_net":512.0,"institution_net":-3347.0,"retail_net":2835.0}],"periods":{"d1":{"foreign_net":-2359.0,"institution_net":20770.0,"retail_net":-18411.0},"d3":{"foreign_net":-79.0,"institution_net":19775.0,"retail_net":-19696.0},"d7":{"foreign_net":-566.0,"institution_net":27779.0,"retail_net":-27213.0},"d14":{"foreign_net":-1032.0,"institution_net":65204.0,"retail_net":-64172.0},"d30":{"foreign_net":997.0,"institution_net":125000.0,"retail_net":-125997.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.3,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"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 22 (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 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3322,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.33,"summary":"배당수익률 0.33%","metrics":[{"name":"배당수익률","value":0.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:13.622705+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"iSelect 미국 휴머노이드 로봇 지수(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":333700000000.0,"aum_display":"3,337억","dividend_yield":null,"tracking_error":1.52,"holdings":[{"ticker":"","name":"INTEL Corp","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"OUSTER INC","weight":null},{"ticker":"","name":"ALLEGRO MICROSYSTEMS INC","weight":null},{"ticker":"","name":"TESLA MOTORS","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"COGNEX CORP","weight":null},{"ticker":"","name":"AMBARELLA INC","weight":null},{"ticker":"","name":"QUALCOMM Inc","weight":null},{"ticker":"","name":"Intuitive Surgical 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":14005.0,"change_pct":-1.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-04-15","close":9778.4756},{"date":"2025-04-16","close":9643.9775},{"date":"2025-04-17","close":9454.6836},{"date":"2025-04-18","close":9434.7598},{"date":"2025-04-21","close":9275.3545},{"date":"2025-04-22","close":9120.9307},{"date":"2025-04-23","close":9504.499},{"date":"2025-04-24","close":9728.6621},{"date":"2025-04-25","close":10291.5586},{"date":"2025-04-28","close":10525.6855},{"date":"2025-04-29","close":10515.7207},{"date":"2025-04-30","close":10371.2617},{"date":"2025-05-02","close":10421.0752},{"date":"2025-05-07","close":10381.2246},{"date":"2025-05-08","close":10470.8877},{"date":"2025-05-09","close":10705.0156},{"date":"2025-05-12","close":11053.7129},{"date":"2025-05-13","close":11432.2979},{"date":"2025-05-14","close":11895.5674},{"date":"2025-05-15","close":11850.7354},{"date":"2025-05-16","close":11726.2002},{"date":"2025-05-19","close":11701.293},{"date":"2025-05-20","close":11741.1445},{"date":"2025-05-21","close":11636.5342},{"date":"2025-05-22","close":11377.5029},{"date":"2025-05-23","close":11432.2979},{"date":"2025-05-26","close":11337.6514},{"date":"2025-05-27","close":11467.168},{"date":"2025-05-28","close":11766.0518},{"date":"2025-05-29","close":11940.4004},{"date":"2025-05-30","close":11780.9961},{"date":"2025-06-02","close":11497.0566},{"date":"2025-06-04","close":11691.3311},{"date":"2025-06-05","close":11541.8896},{"date":"2025-06-09","close":11392.4473},{"date":"2025-06-10","close":11601.666},{"date":"2025-06-11","close":11830.8096},{"date":"2025-06-12","close":11676.3877},{"date":"2025-06-13","close":11482.1123},{"date":"2025-06-16","close":11666.4238},{"date":"2025-06-17","close":11870.6611},{"date":"2025-06-18","close":11761.0703},{"date":"2025-06-19","close":11835.791},{"date":"2025-06-20","close":11771.0322},{"date":"2025-06-23","close":11746.125},{"date":"2025-06-24","close":11995.1963},{"date":"2025-06-25","close":12020.1025},{"date":"2025-06-26","close":12049.9912},{"date":"2025-06-27","close":12254.2285},{"date":"2025-06-30","close":12209.3965},{"date":"2025-07-01","close":12084.8604},{"date":"2025-07-02","close":12089.8418},{"date":"2025-07-03","close":12234.3027},{"date":"2025-07-04","close":12368.8008},{"date":"2025-07-07","close":12284.1162},{"date":"2025-07-08","close":12274.1533},{"date":"2025-07-09","close":12328.9492},{"date":"2025-07-10","close":12403.6699},{"date":"2025-07-11","close":12592.9619},{"date":"2025-07-14","close":12587.9814},{"date":"2025-07-15","close":12737.4229},{"date":"2025-07-16","close":12722.4795},{"date":"2025-07-17","close":12966.5664},{"date":"2025-07-18","close":13135.9346},{"date":"2025-07-21","close":13210.6553},{"date":"2025-07-22","close":13011.3994},{"date":"2025-07-23","close":12936.6797},{"date":"2025-07-24","close":12991.4736},{"date":"2025-07-25","close":12951.6221},{"date":"2025-07-28","close":13195.7119},{"date":"2025-07-29","close":13350.1338},{"date":"2025-07-30","close":13132.8311},{"date":"2025-07-31","close":13327.209},{"date":"2025-08-01","close":13157.752},{"date":"2025-08-04","close":12888.6162},{"date":"2025-08-05","close":13232.5127},{"date":"2025-08-06","close":13227.5283},{"date":"2025-08-07","close":13237.4961},{"date":"2025-08-08","close":13312.2549},{"date":"2025-08-11","close":13491.6797},{"date":"2025-08-12","close":13357.1123},{"date":"2025-08-13","close":13551.4883},{"date":"2025-08-14","close":13606.3125},{"date":"2025-08-18","close":13436.8564},{"date":"2025-08-19","close":13486.6953},{"date":"2025-08-20","close":13162.7363},{"date":"2025-08-21","close":13157.752},{"date":"2025-08-22","close":13008.2324},{"date":"2025-08-25","close":13342.1602},{"date":"2025-08-26","close":13446.8232},{"date":"2025-08-27","close":13606.3125},{"date":"2025-08-28","close":13431.8721},{"date":"2025-08-29","close":13506.6318},{"date":"2025-09-01","close":13357.1113},{"date":"2025-09-02","close":13332.1914},{"date":"2025-09-03","close":13252.4482},{"date":"2025-09-04","close":13247.4639},{"date":"2025-09-05","close":13426.8877},{"date":"2025-09-08","close":13431.8721},{"date":"2025-09-09","close":13411.9365},{"date":"2025-09-10","close":13536.5361},{"date":"2025-09-11","close":13641.2012},{"date":"2025-09-12","close":13785.7363},{"date":"2025-09-15","close":14000.0479},{"date":"2025-09-16","close":14010.0156},{"date":"2025-09-17","close":14005.0312},{"date":"2025-09-18","close":14079.791},{"date":"2025-09-19","close":14343.9434},{"date":"2025-09-22","close":14473.5273},{"date":"2025-09-23","close":14677.8711},{"date":"2025-09-24","close":14553.2715},{"date":"2025-09-25","close":14548.2871},{"date":"2025-09-26","close":14493.4639},{"date":"2025-09-29","close":14563.2393},{"date":"2025-09-30","close":14538.3193},{"date":"2025-10-01","close":14618.0625},{"date":"2025-10-02","close":14937.0381},{"date":"2025-10-10","close":15111.4785},{"date":"2025-10-13","close":14657.9346},{"date":"2025-10-14","close":14732.6953},{"date":"2025-10-15","close":14892.1826},{"date":"2025-10-16","close":14956.9756},{"date":"2025-10-17","close":14608.0957},{"date":"2025-10-20","close":14932.0557},{"date":"2025-10-21","close":15136.3984},{"date":"2025-10-22","close":15370.6475},{"date":"2025-10-23","close":15141.3828},{"date":"2025-10-24","close":15525.1514},{"date":"2025-10-27","close":15664.7031},{"date":"2025-10-28","close":15948.79},{"date":"2025-10-29","close":16068.4062},{"date":"2025-10-30","close":16143.2129},{"date":"2025-10-31","close":16113.291},{"date":"2025-11-03","close":16213.0312},{"date":"2025-11-04","close":16043.4717},{"date":"2025-11-05","close":15839.0},{"date":"2025-11-06","close":16083.3682},{"date":"2025-11-07","close":15709.3369},{"date":"2025-11-10","close":15843.9873},{"date":"2025-11-11","close":16252.9297},{"date":"2025-11-12","close":16237.9668},{"date":"2025-11-13","close":16103.3164},{"date":"2025-11-14","close":15240.5508},{"date":"2025-11-17","close":15489.9033},{"date":"2025-11-18","close":15046.0527},{"date":"2025-11-19","close":14831.6074},{"date":"2025-11-20","close":15589.6465},{"date":"2025-11-21","close":14781.7373},{"date":"2025-11-24","close":15056.0273},{"date":"2025-11-25","close":15380.1885},{"date":"2025-11-26","close":15654.4775},{"date":"2025-11-27","close":15744.2451},{"date":"2025-11-28","close":15878.8965},{"date":"2025-12-01","close":15709.3369},{"date":"2025-12-02","close":15804.0908},{"date":"2025-12-03","close":15868.9238},{"date":"2025-12-04","close":16118.2773},{"date":"2025-12-05","close":16227.9932},{"date":"2025-12-08","close":16173.1357},{"date":"2025-12-09","close":16108.3037},{"date":"2025-12-10","close":16118.2773},{"date":"2025-12-11","close":16058.4326},{"date":"2025-12-12","close":16242.9551},{"date":"2025-12-15","close":15978.6387},{"date":"2025-12-16","close":15908.8193},{"date":"2025-12-17","close":16198.0713},{"date":"2025-12-18","close":15754.2207},{"date":"2025-12-19","close":16053.4443},{"date":"2025-12-22","close":16357.6592},{"date":"2025-12-23","close":16462.3887},{"date":"2025-12-24","close":16227.9932},{"date":"2025-12-26","close":16118.2773},{"date":"2025-12-29","close":15903.833},{"date":"2025-12-30","close":15824.0391},{"date":"2026-01-02","close":15794.1162},{"date":"2026-01-05","close":15699.3613},{"date":"2026-01-06","close":15983.626},{"date":"2026-01-07","close":16188.0967},{"date":"2026-01-08","close":16103.3164},{"date":"2026-01-09","close":16312.7744},{"date":"2026-01-12","close":16387.5801},{"date":"2026-01-13","close":16557.1406},{"date":"2026-01-14","close":16562.1289},{"date":"2026-01-15","close":16477.3477},{"date":"2026-01-16","close":16557.1406},{"date":"2026-01-19","close":16272.877},{"date":"2026-01-20","close":16237.9668},{"date":"2026-01-21","close":16038.4844},{"date":"2026-01-22","close":16327.7354},{"date":"2026-01-23","close":16422.4902},{"date":"2026-01-26","close":16083.3682},{"date":"2026-01-27","close":16133.2393},{"date":"2026-01-28","close":15993.6006},{"date":"2026-01-29","close":15978.625},{"date":"2026-01-30","close":15813.8965},{"date":"2026-02-02","close":15689.1025},{"date":"2026-02-03","close":16198.2627},{"date":"2026-02-04","close":16098.4268},{"date":"2026-02-05","close":15778.9541},{"date":"2026-02-06","close":15419.5479},{"date":"2026-02-09","close":15943.6826},{"date":"2026-02-10","close":16173.3027},{"date":"2026-02-11","close":16103.418},{"date":"2026-02-12","close":16008.5752},{"date":"2026-02-13","close":15669.1357},{"date":"2026-02-19","close":15938.6904},{"date":"2026-02-20","close":15903.748},{"date":"2026-02-23","close":15763.9795},{"date":"2026-02-24","close":15783.9463},{"date":"2026-02-25","close":15803.9131},{"date":"2026-02-26","close":15933.6992},{"date":"2026-02-27","close":15808.9053},{"date":"2026-03-03","close":15873.7969},{"date":"2026-03-04","close":15768.9707},{"date":"2026-03-05","close":16013.5674},{"date":"2026-03-06","close":16058.4922},{"date":"2026-03-09","close":15519.3828},{"date":"2026-03-10","close":15798.9209},{"date":"2026-03-11","close":15823.8799},{"date":"2026-03-12","close":15903.748},{"date":"2026-03-13","close":15838.8545},{"date":"2026-03-16","close":15729.0371},{"date":"2026-03-17","close":15753.9951},{"date":"2026-03-18","close":15978.625},{"date":"2026-03-19","close":15788.9375},{"date":"2026-03-20","close":15734.0283},{"date":"2026-03-23","close":15294.7539},{"date":"2026-03-24","close":15589.2676},{"date":"2026-03-25","close":15758.9873},{"date":"2026-03-26","close":15753.9951},{"date":"2026-03-27","close":15439.5146},{"date":"2026-03-30","close":14990.2568},{"date":"2026-03-31","close":14905.3955},{"date":"2026-04-01","close":15414.5557},{"date":"2026-04-02","close":15269.7949},{"date":"2026-04-03","close":15334.6875},{"date":"2026-04-06","close":15354.6543},{"date":"2026-04-07","close":15244.8359},{"date":"2026-04-08","close":15669.1357},{"date":"2026-04-09","close":15524.375},{"date":"2026-04-10","close":15589.2676},{"date":"2026-04-13","close":15594.2598},{"date":"2026-04-14","close":15908.7402},{"date":"2026-04-15","close":16133.3691},{"date":"2026-04-16","close":16502.7598},{"date":"2026-04-17","close":16507.752},{"date":"2026-04-20","close":16612.5781},{"date":"2026-04-21","close":16832.2148},{"date":"2026-04-22","close":16892.1172},{"date":"2026-04-23","close":16981.9668},{"date":"2026-04-24","close":16971.9844},{"date":"2026-04-27","close":17161.6719},{"date":"2026-04-28","close":17176.6484},{"date":"2026-04-29","close":17073.7461},{"date":"2026-04-30","close":16784.0215},{"date":"2026-05-04","close":17168.6543},{"date":"2026-05-06","close":17023.793},{"date":"2026-05-07","close":17523.3184},{"date":"2026-05-08","close":17763.0898},{"date":"2026-05-11","close":17932.9277},{"date":"2026-05-12","close":18182.6895},{"date":"2026-05-13","close":18312.5664},{"date":"2026-05-14","close":18557.334},{"date":"2026-05-15","close":18307.5703},{"date":"2026-05-18","close":17952.9082},{"date":"2026-05-19","close":17813.041},{"date":"2026-05-20","close":17743.1074},{"date":"2026-05-21","close":18117.752},{"date":"2026-05-22","close":18452.4336},{"date":"2026-05-26","close":18642.252},{"date":"2026-05-27","close":18802.0996},{"date":"2026-05-28","close":18577.3145},{"date":"2026-05-29","close":19016.8965},{"date":"2026-06-01","close":18996.9141},{"date":"2026-06-02","close":18782.1191},{"date":"2026-06-04","close":18907.0},{"date":"2026-06-05","close":19026.8867},{"date":"2026-06-08","close":18032.832},{"date":"2026-06-09","close":18117.752},{"date":"2026-06-10","close":17753.0996},{"date":"2026-06-11","close":17473.3652},{"date":"2026-06-12","close":17763.0898},{"date":"2026-06-15","close":18172.6992},{"date":"2026-06-16","close":18387.4941},{"date":"2026-06-17","close":18282.5938},{"date":"2026-06-18","close":18247.6289},{"date":"2026-06-19","close":18417.4668},{"date":"2026-06-22","close":18592.3008},{"date":"2026-06-23","close":18232.6426},{"date":"2026-06-24","close":18297.5801},{"date":"2026-06-25","close":18152.7188},{"date":"2026-06-26","close":17633.2129},{"date":"2026-06-29","close":17892.9648},{"date":"2026-06-30","close":18527.3613},{"date":"2026-07-01","close":19051.8633},{"date":"2026-07-02","close":18657.2383},{"date":"2026-07-03","close":17877.9805},{"date":"2026-07-06","close":17838.0176},{"date":"2026-07-07","close":17907.9512},{"date":"2026-07-08","close":17103.7168},{"date":"2026-07-09","close":17283.5449},{"date":"2026-07-10","close":17353.4785},{"date":"2026-07-13","close":17153.6699},{"date":"2026-07-14","close":16928.8828},{"date":"2026-07-15","close":17043.7734},{"date":"2026-07-16","close":16784.0215},{"date":"2026-07-20","close":15939.8252},{"date":"2026-07-21","close":16099.6729},{"date":"2026-07-22","close":16229.5488},{"date":"2026-07-23","close":16029.7393},{"date":"2026-07-24","close":15490.2529},{"date":"2026-07-27","close":15480.2627},{"date":"2026-07-28","close":14820.8906},{"date":"2026-07-29","close":14706.0},{"date":"2026-07-30","close":14220.0},{"date":"2026-07-31","close":15060.0},{"date":"2026-08-03","close":15350.0},{"date":"2026-08-04","close":15770.0},{"date":"2026-08-05","close":16055.0},{"date":"2026-08-06","close":15755.0},{"date":"2026-08-07","close":15705.0},{"date":"2026-08-10","close":15970.0},{"date":"2026-08-11","close":15705.0},{"date":"2026-08-12","close":15740.0},{"date":"2026-08-13","close":15890.0},{"date":"2026-08-14","close":15965.0},{"date":"2026-08-18","close":15780.0},{"date":"2026-08-19","close":15245.0},{"date":"2026-08-20","close":15305.0},{"date":"2026-08-21","close":14980.0},{"date":"2026-08-24","close":14810.0},{"date":"2026-08-25","close":14775.0},{"date":"2026-08-26","close":14740.0},{"date":"2026-08-27","close":14820.0},{"date":"2026-08-28","close":14845.0},{"date":"2026-08-31","close":14640.0},{"date":"2026-09-01","close":14755.0},{"date":"2026-09-02","close":14410.0},{"date":"2026-09-03","close":14515.0},{"date":"2026-09-04","close":14720.0},{"date":"2026-09-07","close":14550.0},{"date":"2026-09-08","close":14640.0},{"date":"2026-09-09","close":14650.0},{"date":"2026-09-10","close":14620.0},{"date":"2026-09-11","close":14565.0},{"date":"2026-09-14","close":14490.0},{"date":"2026-09-15","close":14480.0},{"date":"2026-09-16","close":14625.0},{"date":"2026-09-17","close":14945.0},{"date":"2026-09-18","close":15240.0},{"date":"2026-09-21","close":15395.0},{"date":"2026-09-22","close":15420.0},{"date":"2026-09-23","close":15580.0},{"date":"2026-09-28","close":15465.0},{"date":"2026-09-29","close":15295.0},{"date":"2026-09-30","close":15205.0},{"date":"2026-10-01","close":15600.0},{"date":"2026-10-02","close":15340.0},{"date":"2026-10-06","close":15730.0},{"date":"2026-10-07","close":15620.0},{"date":"2026-10-08","close":15340.0},{"date":"2026-10-12","close":15215.0},{"date":"2026-10-13","close":15000.0},{"date":"2026-10-14","close":15040.0},{"date":"2026-10-15","close":14535.0},{"date":"2026-10-16","close":14555.0},{"date":"2026-10-19","close":14335.0},{"date":"2026-10-20","close":14310.0},{"date":"2026-10-21","close":14500.0},{"date":"2026-10-22","close":14210.0},{"date":"2026-10-23","close":13960.0}],"chart_data":[{"date":"2025-04-15","open":9768,"high":9793,"low":9703,"close":9778,"volume":1424291},{"date":"2025-04-16","open":9714,"high":9739,"low":9571,"close":9644,"volume":778260},{"date":"2025-04-17","open":9440,"high":9490,"low":9420,"close":9455,"volume":779226},{"date":"2025-04-18","open":9435,"high":9435,"low":9395,"close":9435,"volume":857504},{"date":"2025-04-21","open":9390,"high":9390,"low":9245,"close":9275,"volume":1109471},{"date":"2025-04-22","open":9126,"high":9166,"low":9056,"close":9121,"volume":1501855},{"date":"2025-04-23","open":9534,"high":9589,"low":9504,"close":9504,"volume":998557},{"date":"2025-04-24","open":9586,"high":9784,"low":9586,"close":9729,"volume":1002333},{"date":"2025-04-25","open":10157,"high":10315,"low":10157,"close":10292,"volume":1069904},{"date":"2025-04-28","open":10536,"high":10556,"low":10421,"close":10526,"volume":1025208},{"date":"2025-04-29","open":10526,"high":10561,"low":10511,"close":10516,"volume":983531},{"date":"2025-04-30","open":10476,"high":10506,"low":10356,"close":10371,"volume":869797},{"date":"2025-05-02","open":10501,"high":10661,"low":10421,"close":10421,"volume":762137},{"date":"2025-05-07","open":10421,"high":10426,"low":10258,"close":10381,"volume":745646},{"date":"2025-05-08","open":10401,"high":10546,"low":10401,"close":10471,"volume":680042},{"date":"2025-05-09","open":10671,"high":10790,"low":10666,"close":10705,"volume":450871},{"date":"2025-05-12","open":10949,"high":11064,"low":10924,"close":11054,"volume":236769},{"date":"2025-05-13","open":11507,"high":11512,"low":11377,"close":11432,"volume":381254},{"date":"2025-05-14","open":11886,"high":11906,"low":11801,"close":11896,"volume":326256},{"date":"2025-05-15","open":12055,"high":12060,"low":11826,"close":11851,"volume":312837},{"date":"2025-05-16","open":11794,"high":11804,"low":11706,"close":11726,"volume":251381},{"date":"2025-05-19","open":11784,"high":11819,"low":11666,"close":11701,"volume":310380},{"date":"2025-05-20","open":11805,"high":11885,"low":11731,"close":11741,"volume":452098},{"date":"2025-05-21","open":11735,"high":11735,"low":11617,"close":11637,"volume":494443},{"date":"2025-05-22","open":11273,"high":11383,"low":11258,"close":11378,"volume":572888},{"date":"2025-05-23","open":11482,"high":11557,"low":11427,"close":11432,"volume":528504},{"date":"2025-05-26","open":11478,"high":11483,"low":11323,"close":11338,"volume":372474},{"date":"2025-05-27","open":11437,"high":11472,"low":11352,"close":11467,"volume":387765},{"date":"2025-05-28","open":11732,"high":11796,"low":11723,"close":11766,"volume":555234},{"date":"2025-05-29","open":11905,"high":12022,"low":11905,"close":11940,"volume":532244},{"date":"2025-05-30","open":11708,"high":11801,"low":11613,"close":11781,"volume":376740},{"date":"2025-06-02","open":11717,"high":11717,"low":11492,"close":11497,"volume":515379},{"date":"2025-06-04","open":11701,"high":11774,"low":11691,"close":11691,"volume":570061},{"date":"2025-06-05","open":11642,"high":11642,"low":11532,"close":11542,"volume":529876},{"date":"2025-06-09","open":11452,"high":11452,"low":11372,"close":11392,"volume":572195},{"date":"2025-06-10","open":11537,"high":11667,"low":11522,"close":11602,"volume":596614},{"date":"2025-06-11","open":11757,"high":11846,"low":11752,"close":11831,"volume":530862},{"date":"2025-06-12","open":11789,"high":11789,"low":11641,"close":11676,"volume":495284},{"date":"2025-06-13","open":11547,"high":11547,"low":11437,"close":11482,"volume":469221},{"date":"2025-06-16","open":11586,"high":11666,"low":11586,"close":11666,"volume":509190},{"date":"2025-06-17","open":11801,"high":11871,"low":11766,"close":11871,"volume":487496},{"date":"2025-06-18","open":11825,"high":11825,"low":11751,"close":11761,"volume":450950},{"date":"2025-06-19","open":11816,"high":11896,"low":11816,"close":11836,"volume":471530},{"date":"2025-06-20","open":11836,"high":11841,"low":11766,"close":11771,"volume":404985},{"date":"2025-06-23","open":11712,"high":11756,"low":11632,"close":11746,"volume":387764},{"date":"2025-06-24","open":11985,"high":12139,"low":11955,"close":11995,"volume":667627},{"date":"2025-06-25","open":12034,"high":12049,"low":11955,"close":12020,"volume":510929},{"date":"2025-06-26","open":12035,"high":12055,"low":12006,"close":12050,"volume":489007},{"date":"2025-06-27","open":12184,"high":12254,"low":12149,"close":12254,"volume":506330},{"date":"2025-06-30","open":12249,"high":12334,"low":12179,"close":12209,"volume":600217},{"date":"2025-07-01","open":12140,"high":12140,"low":12060,"close":12085,"volume":573678},{"date":"2025-07-02","open":11986,"high":12090,"low":11961,"close":12090,"volume":431200},{"date":"2025-07-03","open":12194,"high":12244,"low":12159,"close":12234,"volume":507783},{"date":"2025-07-04","open":12379,"high":12444,"low":12359,"close":12369,"volume":615275},{"date":"2025-07-07","open":12369,"high":12369,"low":12264,"close":12284,"volume":569886},{"date":"2025-07-08","open":12279,"high":12294,"low":12219,"close":12274,"volume":464312},{"date":"2025-07-09","open":12339,"high":12359,"low":12309,"close":12329,"volume":496725},{"date":"2025-07-10","open":12409,"high":12454,"low":12404,"close":12404,"volume":511115},{"date":"2025-07-11","open":12568,"high":12613,"low":12523,"close":12593,"volume":517341},{"date":"2025-07-14","open":12588,"high":12633,"low":12563,"close":12588,"volume":559042},{"date":"2025-07-15","open":12707,"high":12792,"low":12652,"close":12737,"volume":721861},{"date":"2025-07-16","open":12792,"high":12801,"low":12717,"close":12722,"volume":539317},{"date":"2025-07-17","open":12902,"high":12967,"low":12892,"close":12967,"volume":637299},{"date":"2025-07-18","open":13116,"high":13146,"low":13076,"close":13136,"volume":625155},{"date":"2025-07-21","open":13201,"high":13240,"low":13176,"close":13211,"volume":682773},{"date":"2025-07-22","open":13066,"high":13106,"low":12986,"close":13011,"volume":752161},{"date":"2025-07-23","open":12952,"high":12952,"low":12857,"close":12937,"volume":538070},{"date":"2025-07-24","open":13056,"high":13056,"low":12961,"close":12991,"volume":585973},{"date":"2025-07-25","open":12942,"high":12952,"low":12843,"close":12952,"volume":594067},{"date":"2025-07-28","open":13066,"high":13196,"low":13066,"close":13196,"volume":606601},{"date":"2025-07-29","open":13295,"high":13359,"low":13231,"close":13350,"volume":529517},{"date":"2025-07-30","open":13188,"high":13188,"low":13108,"close":13133,"volume":565535},{"date":"2025-07-31","open":13412,"high":13412,"low":13327,"close":13327,"volume":594946},{"date":"2025-08-01","open":13128,"high":13237,"low":13128,"close":13158,"volume":555054},{"date":"2025-08-04","open":12889,"high":12904,"low":12810,"close":12889,"volume":546456},{"date":"2025-08-05","open":13153,"high":13257,"low":13118,"close":13233,"volume":507971},{"date":"2025-08-06","open":13178,"high":13228,"low":13123,"close":13228,"volume":493596},{"date":"2025-08-07","open":13302,"high":13327,"low":13237,"close":13237,"volume":527800},{"date":"2025-08-08","open":13282,"high":13332,"low":13237,"close":13312,"volume":485819},{"date":"2025-08-11","open":13457,"high":13512,"low":13407,"close":13492,"volume":538134},{"date":"2025-08-12","open":13467,"high":13467,"low":13337,"close":13357,"volume":656981},{"date":"2025-08-13","open":13521,"high":13631,"low":13516,"close":13551,"volume":579991},{"date":"2025-08-14","open":13576,"high":13626,"low":13556,"close":13606,"volume":506291},{"date":"2025-08-18","open":13587,"high":13587,"low":12335,"close":13437,"volume":337948},{"date":"2025-08-19","open":13537,"high":13542,"low":13472,"close":13487,"volume":201530},{"date":"2025-08-20","open":13163,"high":13208,"low":13133,"close":13163,"volume":342968},{"date":"2025-08-21","open":13168,"high":13173,"low":13103,"close":13158,"volume":226713},{"date":"2025-08-22","open":13143,"high":13143,"low":12998,"close":13008,"volume":183593},{"date":"2025-08-25","open":13292,"high":13442,"low":13292,"close":13342,"volume":355197},{"date":"2025-08-26","open":13472,"high":13472,"low":13324,"close":13447,"volume":164745},{"date":"2025-08-27","open":13546,"high":13621,"low":13541,"close":13606,"volume":287188},{"date":"2025-08-28","open":13507,"high":13507,"low":13407,"close":13432,"volume":177700},{"date":"2025-08-29","open":13587,"high":13642,"low":13487,"close":13507,"volume":156725},{"date":"2025-09-01","open":13347,"high":13427,"low":13322,"close":13357,"volume":240515},{"date":"2025-09-02","open":13392,"high":13392,"low":13302,"close":13332,"volume":113900},{"date":"2025-09-03","open":13322,"high":13322,"low":13228,"close":13252,"volume":156325},{"date":"2025-09-04","open":13223,"high":13297,"low":13218,"close":13247,"volume":103099},{"date":"2025-09-05","open":13407,"high":13437,"low":13387,"close":13427,"volume":112089},{"date":"2025-09-08","open":13427,"high":13462,"low":13392,"close":13432,"volume":191346},{"date":"2025-09-09","open":13412,"high":13417,"low":13367,"close":13412,"volume":182559},{"date":"2025-09-10","open":13507,"high":13562,"low":13507,"close":13537,"volume":197497},{"date":"2025-09-11","open":13616,"high":13646,"low":13576,"close":13641,"volume":184666},{"date":"2025-09-12","open":13746,"high":13806,"low":13746,"close":13786,"volume":239450},{"date":"2025-09-15","open":13925,"high":14025,"low":13895,"close":14000,"volume":427372},{"date":"2025-09-16","open":14035,"high":14130,"low":13985,"close":14010,"volume":463359},{"date":"2025-09-17","open":14010,"high":14025,"low":13960,"close":14005,"volume":226420},{"date":"2025-09-18","open":14010,"high":14090,"low":14010,"close":14080,"volume":407312},{"date":"2025-09-19","open":14259,"high":14379,"low":14259,"close":14344,"volume":402305},{"date":"2025-09-22","open":14464,"high":14584,"low":14464,"close":14474,"volume":506268},{"date":"2025-09-23","open":14633,"high":14698,"low":14633,"close":14678,"volume":407532},{"date":"2025-09-24","open":14538,"high":14553,"low":14478,"close":14553,"volume":352834},{"date":"2025-09-25","open":14553,"high":14608,"low":14533,"close":14548,"volume":357937},{"date":"2025-09-26","open":14473,"high":14493,"low":14409,"close":14493,"volume":346164},{"date":"2025-09-29","open":14673,"high":14673,"low":14538,"close":14563,"volume":272796},{"date":"2025-09-30","open":14518,"high":14558,"low":14493,"close":14538,"volume":256445},{"date":"2025-10-01","open":14583,"high":14648,"low":14553,"close":14618,"volume":643325},{"date":"2025-10-02","open":14803,"high":14937,"low":14803,"close":14937,"volume":358450},{"date":"2025-10-10","open":15046,"high":15186,"low":15046,"close":15111,"volume":747784},{"date":"2025-10-13","open":14608,"high":14794,"low":14578,"close":14658,"volume":1143132},{"date":"2025-10-14","open":14519,"high":14952,"low":14519,"close":14733,"volume":1003497},{"date":"2025-10-15","open":14897,"high":14912,"low":14822,"close":14892,"volume":502399},{"date":"2025-10-16","open":15012,"high":15012,"low":14908,"close":14957,"volume":477371},{"date":"2025-10-17","open":14787,"high":14812,"low":14608,"close":14608,"volume":579211},{"date":"2025-10-20","open":14868,"high":14947,"low":14853,"close":14932,"volume":399713},{"date":"2025-10-21","open":15116,"high":15151,"low":15086,"close":15136,"volume":549761},{"date":"2025-10-22","open":15211,"high":15396,"low":15176,"close":15371,"volume":901072},{"date":"2025-10-23","open":15071,"high":15186,"low":14986,"close":15141,"volume":438702},{"date":"2025-10-24","open":15460,"high":15535,"low":15460,"close":15525,"volume":342770},{"date":"2025-10-27","open":15615,"high":15685,"low":15585,"close":15665,"volume":522423},{"date":"2025-10-28","open":15874,"high":15954,"low":15859,"close":15949,"volume":518884},{"date":"2025-10-29","open":16008,"high":16117,"low":16003,"close":16068,"volume":638947},{"date":"2025-10-30","open":16143,"high":16197,"low":16068,"close":16143,"volume":563364},{"date":"2025-10-31","open":16098,"high":16367,"low":16053,"close":16113,"volume":707823},{"date":"2025-11-03","open":16144,"high":16338,"low":16124,"close":16213,"volume":605610,"rsi_14":77.46,"sma_20":15269.4,"sma_60":14186.33,"sma_120":13139.19},{"date":"2025-11-04","open":16342,"high":16407,"low":16038,"close":16043,"volume":857268,"rsi_14":71.29,"sma_20":15344.7,"sma_60":14238.95,"sma_120":13185.64},{"date":"2025-11-05","open":15824,"high":15839,"low":15509,"close":15839,"volume":792238,"rsi_14":65.53,"sma_20":15405.8,"sma_60":14282.42,"sma_120":13228.45},{"date":"2025-11-06","open":16108,"high":16128,"low":16018,"close":16083,"volume":430129,"rsi_14":76.91,"sma_20":15463.2,"sma_60":14330.03,"sma_120":13270.38},{"date":"2025-11-07","open":15724,"high":15734,"low":15649,"close":15709,"volume":585573,"rsi_14":63.95,"sma_20":15493.15,"sma_60":14371.27,"sma_120":13306.02},{"date":"2025-11-10","open":15769,"high":15884,"low":15699,"close":15844,"volume":676331,"rsi_14":63.02,"sma_20":15552.5,"sma_60":14413.5,"sma_120":13338.94},{"date":"2025-11-11","open":16213,"high":16318,"low":16213,"close":16253,"volume":368456,"rsi_14":65.23,"sma_20":15628.55,"sma_60":14459.53,"sma_120":13375.63},{"date":"2025-11-12","open":16129,"high":16253,"low":16094,"close":16238,"volume":423116,"rsi_14":70.46,"sma_20":15695.85,"sma_60":14507.57,"sma_120":13413.23},{"date":"2025-11-13","open":16058,"high":16173,"low":16033,"close":16103,"volume":306263,"rsi_14":61.91,"sma_20":15753.25,"sma_60":14550.12,"sma_120":13449.91},{"date":"2025-11-14","open":15459,"high":15464,"low":15136,"close":15241,"volume":997835,"rsi_14":43.28,"sma_20":15784.9,"sma_60":14577.37,"sma_120":13479.08},{"date":"2025-11-17","open":15311,"high":15610,"low":15301,"close":15490,"volume":607747,"rsi_14":42.62,"sma_20":15812.85,"sma_60":14611.6,"sma_120":13511.18},{"date":"2025-11-18","open":15221,"high":15221,"low":15006,"close":15046,"volume":702612,"rsi_14":35.14,"sma_20":15808.35,"sma_60":14637.6,"sma_120":13541.76},{"date":"2025-11-19","open":14897,"high":14976,"low":14797,"close":14832,"volume":536423,"rsi_14":31.69,"sma_20":15781.4,"sma_60":14665.43,"sma_120":13570.09},{"date":"2025-11-20","open":15441,"high":15670,"low":15411,"close":15590,"volume":707127,"rsi_14":43.92,"sma_20":15803.85,"sma_60":14705.98,"sma_120":13605.53},{"date":"2025-11-21","open":14707,"high":14847,"low":14703,"close":14782,"volume":568034,"rsi_14":35.74,"sma_20":15766.7,"sma_60":14735.57,"sma_120":13633.16},{"date":"2025-11-24","open":14996,"high":15136,"low":14951,"close":15056,"volume":436695,"rsi_14":40.36,"sma_20":15736.25,"sma_60":14764.15,"sma_120":13660.58},{"date":"2025-11-25","open":15464,"high":15469,"low":15365,"close":15380,"volume":365541,"rsi_14":45.62,"sma_20":15707.8,"sma_60":14796.4,"sma_120":13689.26},{"date":"2025-11-26","open":15565,"high":15654,"low":15515,"close":15654,"volume":262071,"rsi_14":45.93,"sma_20":15687.1,"sma_60":14830.55,"sma_120":13721.55},{"date":"2025-11-27","open":15869,"high":15874,"low":15709,"close":15744,"volume":283612,"rsi_14":50.71,"sma_20":15668.95,"sma_60":14869.72,"sma_120":13757.25},{"date":"2025-11-28","open":15799,"high":15879,"low":15749,"close":15879,"volume":196093,"rsi_14":50.71,"sma_20":15659.05,"sma_60":14909.88,"sma_120":13792.45},{"date":"2025-12-01","open":15939,"high":15954,"low":15664,"close":15709,"volume":438718,"rsi_14":44.71,"sma_20":15635.7,"sma_60":14949.72,"sma_120":13827.48},{"date":"2025-12-02","open":15839,"high":15904,"low":15794,"close":15804,"volume":193554,"rsi_14":45.92,"sma_20":15625.55,"sma_60":14991.55,"sma_120":13864.56},{"date":"2025-12-03","open":15814,"high":15899,"low":15809,"close":15869,"volume":241918,"rsi_14":47.94,"sma_20":15628.85,"sma_60":15035.8,"sma_120":13900.42},{"date":"2025-12-04","open":15979,"high":16118,"low":15944,"close":16118,"volume":538641,"rsi_14":60.93,"sma_20":15632.45,"sma_60":15084.3,"sma_120":13936.48},{"date":"2025-12-05","open":16138,"high":16228,"low":16048,"close":16228,"volume":425383,"rsi_14":59.58,"sma_20":15660.25,"sma_60":15131.63,"sma_120":13974.72},{"date":"2025-12-08","open":16153,"high":16238,"low":16068,"close":16173,"volume":464486,"rsi_14":65.92,"sma_20":15678.55,"sma_60":15177.97,"sma_120":14014.12},{"date":"2025-12-09","open":16153,"high":16153,"low":16098,"close":16108,"volume":494866,"rsi_14":68.72,"sma_20":15673.2,"sma_60":15223.55,"sma_120":14051.45},{"date":"2025-12-10","open":16108,"high":16133,"low":16063,"close":16118,"volume":644687,"rsi_14":60.25,"sma_20":15669.1,"sma_60":15267.22,"sma_120":14087.17},{"date":"2025-12-11","open":16163,"high":16163,"low":15974,"close":16058,"volume":388279,"rsi_14":82.62,"sma_20":15668.7,"sma_60":15308.13,"sma_120":14123.29},{"date":"2025-12-12","open":16158,"high":16248,"low":16158,"close":16243,"volume":316035,"rsi_14":81.82,"sma_20":15720.7,"sma_60":15349.73,"sma_120":14160.34},{"date":"2025-12-15","open":16024,"high":16058,"low":15969,"close":15979,"volume":389609,"rsi_14":67.02,"sma_20":15747.0,"sma_60":15383.35,"sma_120":14195.73},{"date":"2025-12-16","open":15979,"high":15989,"low":15874,"close":15909,"volume":365084,"rsi_14":58.76,"sma_20":15792.0,"sma_60":15415.63,"sma_120":14230.73},{"date":"2025-12-17","open":16118,"high":16218,"low":16098,"close":16198,"volume":350634,"rsi_14":62.47,"sma_20":15862.2,"sma_60":15452.83,"sma_120":14266.07},{"date":"2025-12-18","open":15714,"high":15784,"low":15689,"close":15754,"volume":375984,"rsi_14":47.07,"sma_20":15872.25,"sma_60":15481.37,"sma_120":14297.49},{"date":"2025-12-19","open":15994,"high":16088,"low":15984,"close":16053,"volume":282540,"rsi_14":57.62,"sma_20":15937.7,"sma_60":15510.48,"sma_120":14331.17},{"date":"2025-12-22","open":16318,"high":16393,"low":16308,"close":16358,"volume":379420,"rsi_14":61.21,"sma_20":16004.7,"sma_60":15542.53,"sma_120":14365.69},{"date":"2025-12-23","open":16442,"high":16527,"low":16442,"close":16462,"volume":366749,"rsi_14":61.83,"sma_20":16060.7,"sma_60":15572.92,"sma_120":14401.46},{"date":"2025-12-24","open":16582,"high":16607,"low":16223,"close":16228,"volume":440235,"rsi_14":52.2,"sma_20":16091.25,"sma_60":15601.47,"sma_120":14436.31},{"date":"2025-12-26","open":16233,"high":16298,"low":16009,"close":16118,"volume":352613,"rsi_14":47.8,"sma_20":16110.0,"sma_60":15628.27,"sma_120":14470.2},{"date":"2025-12-29","open":16053,"high":16053,"low":15904,"close":15904,"volume":432818,"rsi_14":44.92,"sma_20":16111.25,"sma_60":15652.4,"sma_120":14501.09},{"date":"2025-12-30","open":15754,"high":15824,"low":15709,"close":15824,"volume":274728,"rsi_14":44.67,"sma_20":16117.0,"sma_60":15674.03,"sma_120":14530.19},{"date":"2026-01-02","open":15684,"high":15809,"low":15649,"close":15794,"volume":588683,"rsi_14":43.97,"sma_20":16116.5,"sma_60":15695.58,"sma_120":14559.75},{"date":"2026-01-05","open":15759,"high":15809,"low":15659,"close":15699,"volume":1062298,"rsi_14":43.41,"sma_20":16108.0,"sma_60":15714.22,"sma_120":14588.6},{"date":"2026-01-06","open":15929,"high":15999,"low":15909,"close":15984,"volume":984194,"rsi_14":45.41,"sma_20":16101.25,"sma_60":15732.3,"sma_120":14619.37},{"date":"2026-01-07","open":16223,"high":16253,"low":16168,"close":16188,"volume":716926,"rsi_14":53.79,"sma_20":16099.25,"sma_60":15750.88,"sma_120":14651.22},{"date":"2026-01-08","open":16203,"high":16218,"low":16098,"close":16103,"volume":455513,"rsi_14":53.5,"sma_20":16095.75,"sma_60":15775.6,"sma_120":14680.77},{"date":"2026-01-09","open":16233,"high":16328,"low":16228,"close":16313,"volume":371940,"rsi_14":52.13,"sma_20":16106.0,"sma_60":15802.58,"sma_120":14712.12},{"date":"2026-01-12","open":16408,"high":16452,"low":16293,"close":16388,"volume":554576,"rsi_14":63.6,"sma_20":16119.5,"sma_60":15828.15,"sma_120":14742.85},{"date":"2026-01-13","open":16457,"high":16557,"low":16457,"close":16557,"volume":458199,"rsi_14":61.45,"sma_20":16144.5,"sma_60":15855.48,"sma_120":14775.12},{"date":"2026-01-14","open":16562,"high":16627,"low":16542,"close":16562,"volume":433251,"rsi_14":55.38,"sma_20":16160.5,"sma_60":15888.7,"sma_120":14805.4},{"date":"2026-01-15","open":16353,"high":16477,"low":16328,"close":16477,"volume":465168,"rsi_14":50.4,"sma_20":16185.5,"sma_60":15915.12,"sma_120":14833.56},{"date":"2026-01-16","open":16477,"high":16557,"low":16477,"close":16557,"volume":523412,"rsi_14":59.54,"sma_20":16218.0,"sma_60":15939.45,"sma_120":14861.76},{"date":"2026-01-19","open":16338,"high":16338,"low":16258,"close":16273,"volume":746610,"rsi_14":54.07,"sma_20":16221.75,"sma_60":15955.12,"sma_120":14889.25},{"date":"2026-01-20","open":16273,"high":16318,"low":16218,"close":16238,"volume":544535,"rsi_14":59.71,"sma_20":16246.0,"sma_60":15974.03,"sma_120":14917.08},{"date":"2026-01-21","open":16019,"high":16053,"low":15959,"close":16038,"volume":610584,"rsi_14":55.83,"sma_20":16245.25,"sma_60":15983.22,"sma_120":14942.77},{"date":"2026-01-22","open":16208,"high":16442,"low":16208,"close":16328,"volume":483885,"rsi_14":62.71,"sma_20":16243.75,"sma_60":15994.9,"sma_120":14971.23},{"date":"2026-01-23","open":16338,"high":16437,"low":16333,"close":16422,"volume":587103,"rsi_14":67.22,"sma_20":16241.75,"sma_60":16003.42,"sma_120":14998.42},{"date":"2026-01-26","open":16118,"high":16150,"low":16029,"close":16083,"volume":746069,"rsi_14":52.31,"sma_20":16234.5,"sma_60":16004.28,"sma_120":15021.51},{"date":"2026-01-27","open":16093,"high":16163,"low":16083,"close":16133,"volume":425449,"rsi_14":48.63,"sma_20":16235.25,"sma_60":16004.73,"sma_120":15046.83},{"date":"2026-01-28","open":16043,"high":16058,"low":15929,"close":15994,"volume":725685,"rsi_14":47.33,"sma_20":16239.75,"sma_60":16003.35,"sma_120":15069.38},{"date":"2026-01-29","open":15994,"high":15999,"low":15874,"close":15979,"volume":803051,"rsi_14":40.69,"sma_20":16246.75,"sma_60":15999.82,"sma_120":15093.08},{"date":"2026-01-30","open":15934,"high":15964,"low":15769,"close":15814,"volume":748084,"rsi_14":35.03,"sma_20":16247.0,"sma_60":15996.35,"sma_120":15117.65},{"date":"2026-02-02","open":15854,"high":15989,"low":15564,"close":15689,"volume":593222,"rsi_14":27.01,"sma_20":16245.75,"sma_60":15994.2,"sma_120":15138.31},{"date":"2026-02-03","open":16098,"high":16248,"low":16093,"close":16198,"volume":631928,"rsi_14":42.18,"sma_20":16255.75,"sma_60":15996.48,"sma_120":15163.26},{"date":"2026-02-04","open":16054,"high":16108,"low":15964,"close":16098,"volume":517977,"rsi_14":41.92,"sma_20":16250.5,"sma_60":16003.33,"sma_120":15187.3},{"date":"2026-02-05","open":15929,"high":15929,"low":15684,"close":15779,"volume":392256,"rsi_14":35.2,"sma_20":16233.5,"sma_60":16002.6,"sma_120":15208.05},{"date":"2026-02-06","open":15484,"high":15514,"low":15225,"close":15420,"volume":462818,"rsi_14":34.24,"sma_20":16188.0,"sma_60":15989.07,"sma_120":15224.3},{"date":"2026-02-09","open":16049,"high":16093,"low":15944,"close":15944,"volume":474320,"rsi_14":45.23,"sma_20":16165.0,"sma_60":15984.53,"sma_120":15246.05},{"date":"2026-02-10","open":16208,"high":16243,"low":16098,"close":16173,"volume":297142,"rsi_14":51.83,"sma_20":16145.0,"sma_60":15986.07,"sma_120":15268.09},{"date":"2026-02-11","open":16173,"high":16203,"low":16103,"close":16103,"volume":256797,"rsi_14":46.08,"sma_20":16121.25,"sma_60":16000.82,"sma_120":15289.09},{"date":"2026-02-12","open":16078,"high":16088,"low":15984,"close":16009,"volume":467861,"rsi_14":42.97,"sma_20":16097.0,"sma_60":16009.83,"sma_120":15310.72},{"date":"2026-02-13","open":15709,"high":15754,"low":15634,"close":15669,"volume":532955,"rsi_14":42.97,"sma_20":16051.75,"sma_60":16020.58,"sma_120":15329.09},{"date":"2026-02-19","open":15984,"high":16009,"low":15899,"close":15939,"volume":299404,"rsi_14":46.8,"sma_20":16034.25,"sma_60":16039.4,"sma_120":15352.42},{"date":"2026-02-20","open":15929,"high":15929,"low":15854,"close":15904,"volume":348938,"rsi_14":48.35,"sma_20":16016.75,"sma_60":16045.0,"sma_120":15375.49},{"date":"2026-02-23","open":15919,"high":15924,"low":15754,"close":15764,"volume":380910,"rsi_14":46.73,"sma_20":16002.25,"sma_60":16061.73,"sma_120":15398.65},{"date":"2026-02-24","open":15794,"high":15889,"low":15784,"close":15784,"volume":379194,"rsi_14":49.52,"sma_20":15974.25,"sma_60":16074.23,"sma_120":15419.19},{"date":"2026-02-25","open":15964,"high":15994,"low":15804,"close":15804,"volume":437810,"rsi_14":51.89,"sma_20":15942.5,"sma_60":16081.65,"sma_120":15439.02},{"date":"2026-02-26","open":15934,"high":15959,"low":15834,"close":15934,"volume":463427,"rsi_14":45.01,"sma_20":15934.25,"sma_60":16086.67,"sma_120":15458.61},{"date":"2026-02-27","open":15749,"high":15824,"low":15744,"close":15809,"volume":393868,"rsi_14":44.59,"sma_20":15917.25,"sma_60":16087.5,"sma_120":15478.61},{"date":"2026-03-03","open":16054,"high":16069,"low":15849,"close":15874,"volume":598991,"rsi_14":51.54,"sma_20":15909.45,"sma_60":16086.82,"sma_120":15498.35},{"date":"2026-03-04","open":15889,"high":15999,"low":15769,"close":15769,"volume":677607,"rsi_14":57.65,"sma_20":15897.9,"sma_60":16087.22,"sma_120":15518.47},{"date":"2026-03-05","open":16084,"high":16114,"low":15979,"close":16014,"volume":260635,"rsi_14":51.31,"sma_20":15906.85,"sma_60":16090.12,"sma_120":15540.83},{"date":"2026-03-06","open":16043,"high":16093,"low":15979,"close":16058,"volume":271974,"rsi_14":45.96,"sma_20":15924.3,"sma_60":16092.68,"sma_120":15564.24},{"date":"2026-03-09","open":15549,"high":15554,"low":15335,"close":15519,"volume":205885,"rsi_14":35.93,"sma_20":15889.25,"sma_60":16082.08,"sma_120":15583.19},{"date":"2026-03-10","open":15769,"high":15884,"low":15759,"close":15799,"volume":331836,"rsi_14":45.06,"sma_20":15873.2,"sma_60":16074.32,"sma_120":15602.98},{"date":"2026-03-11","open":15874,"high":16004,"low":15824,"close":15824,"volume":235582,"rsi_14":53.31,"sma_20":15874.4,"sma_60":16067.88,"sma_120":15622.92},{"date":"2026-03-12","open":15884,"high":15949,"low":15849,"close":15904,"volume":168338,"rsi_14":48.47,"sma_20":15897.6,"sma_60":16063.87,"sma_120":15643.71},{"date":"2026-03-13","open":15769,"high":15854,"low":15644,"close":15839,"volume":252092,"rsi_14":47.69,"sma_20":15891.3,"sma_60":16058.6,"sma_120":15662.91},{"date":"2026-03-16","open":15679,"high":15734,"low":15674,"close":15729,"volume":211003,"rsi_14":48.47,"sma_20":15868.0,"sma_60":16052.5,"sma_120":15680.32},{"date":"2026-03-17","open":15794,"high":15839,"low":15749,"close":15754,"volume":103883,"rsi_14":48.61,"sma_20":15849.45,"sma_60":16043.73,"sma_120":15696.73},{"date":"2026-03-18","open":15839,"high":15989,"low":15834,"close":15979,"volume":285933,"rsi_14":53.77,"sma_20":15846.9,"sma_60":16043.13,"sma_120":15713.24},{"date":"2026-03-19","open":15824,"high":15874,"low":15779,"close":15789,"volume":255328,"rsi_14":46.06,"sma_20":15851.85,"sma_60":16040.53,"sma_120":15728.08},{"date":"2026-03-20","open":15689,"high":15754,"low":15614,"close":15734,"volume":207549,"rsi_14":47.64,"sma_20":15840.55,"sma_60":16032.18,"sma_120":15742.51},{"date":"2026-03-23","open":15330,"high":15375,"low":15245,"close":15295,"volume":255660,"rsi_14":38.08,"sma_20":15809.05,"sma_60":16023.93,"sma_120":15752.65},{"date":"2026-03-24","open":15624,"high":15694,"low":15544,"close":15589,"volume":100156,"rsi_14":46.56,"sma_20":15799.25,"sma_60":16015.58,"sma_120":15763.03},{"date":"2026-03-25","open":15729,"high":15809,"low":15699,"close":15759,"volume":223936,"rsi_14":44.99,"sma_20":15796.95,"sma_60":16004.98,"sma_120":15773.76},{"date":"2026-03-26","open":15759,"high":15874,"low":15739,"close":15754,"volume":93642,"rsi_14":43.91,"sma_20":15793.4,"sma_60":15992.55,"sma_120":15782.73},{"date":"2026-03-27","open":15300,"high":15440,"low":15300,"close":15440,"volume":245194,"rsi_14":48.27,"sma_20":15767.65,"sma_60":15978.8,"sma_120":15790.13},{"date":"2026-03-30","open":14825,"high":14990,"low":14735,"close":14990,"volume":206047,"rsi_14":33.47,"sma_20":15725.65,"sma_60":15959.38,"sma_120":15793.83},{"date":"2026-03-31","open":14656,"high":14985,"low":14606,"close":14905,"volume":224662,"rsi_14":31.67,"sma_20":15677.2,"sma_60":15942.13,"sma_120":15797.27},{"date":"2026-04-01","open":15405,"high":15445,"low":15330,"close":15415,"volume":260234,"rsi_14":41.68,"sma_20":15659.5,"sma_60":15934.72,"sma_120":15804.38},{"date":"2026-04-02","open":15539,"high":15599,"low":15260,"close":15270,"volume":187996,"rsi_14":40.57,"sma_20":15622.3,"sma_60":15925.38,"sma_120":15810.48},{"date":"2026-04-03","open":15365,"high":15420,"low":15310,"close":15335,"volume":98816,"rsi_14":43.37,"sma_20":15586.1,"sma_60":15918.72,"sma_120":15816.47},{"date":"2026-04-06","open":15335,"high":15400,"low":15315,"close":15355,"volume":80587,"rsi_14":43.66,"sma_20":15578.9,"sma_60":15907.97,"sma_120":15820.13},{"date":"2026-04-07","open":15355,"high":15390,"low":15225,"close":15245,"volume":78731,"rsi_14":37.57,"sma_20":15552.2,"sma_60":15891.97,"sma_120":15821.42},{"date":"2026-04-08","open":15589,"high":15674,"low":15589,"close":15669,"volume":107297,"rsi_14":48.41,"sma_20":15545.5,"sma_60":15884.47,"sma_120":15830.03},{"date":"2026-04-09","open":15499,"high":15554,"low":15494,"close":15524,"volume":56211,"rsi_14":47.04,"sma_20":15527.55,"sma_60":15871.05,"sma_120":15836.82},{"date":"2026-04-10","open":15524,"high":15614,"low":15489,"close":15589,"volume":101731,"rsi_14":55.58,"sma_20":15516.1,"sma_60":15857.47,"sma_120":15842.81},{"date":"2026-04-13","open":15594,"high":15639,"low":15569,"close":15594,"volume":102755,"rsi_14":50.51,"sma_20":15510.4,"sma_60":15841.13,"sma_120":15848.31},{"date":"2026-04-14","open":15854,"high":15964,"low":15849,"close":15909,"volume":271279,"rsi_14":53.19,"sma_20":15519.2,"sma_60":15829.97,"sma_120":15859.33},{"date":"2026-04-15","open":16153,"high":16203,"low":16128,"close":16133,"volume":238930,"rsi_14":56.92,"sma_20":15528.0,"sma_60":15823.97,"sma_120":15869.54},{"date":"2026-04-16","open":16453,"high":16508,"low":16403,"close":16503,"volume":351991,"rsi_14":68.36,"sma_20":15564.8,"sma_60":15822.8,"sma_120":15881.12},{"date":"2026-04-17","open":16523,"high":16553,"low":16468,"close":16508,"volume":176521,"rsi_14":80.68,"sma_20":15604.6,"sma_60":15826.47,"sma_120":15890.79},{"date":"2026-04-20","open":16737,"high":16742,"low":16508,"close":16613,"volume":259847,"rsi_14":84.19,"sma_20":15671.6,"sma_60":15832.47,"sma_120":15903.25},{"date":"2026-04-21","open":16807,"high":16852,"low":16797,"close":16832,"volume":199917,"rsi_14":82.14,"sma_20":15734.9,"sma_60":15845.47,"sma_120":15914.34},{"date":"2026-04-22","open":16862,"high":16937,"low":16847,"close":16892,"volume":198759,"rsi_14":88.17,"sma_20":15792.7,"sma_60":15854.63,"sma_120":15924.77},{"date":"2026-04-23","open":17072,"high":17087,"low":16867,"close":16982,"volume":271390,"rsi_14":88.3,"sma_20":15855.25,"sma_60":15863.72,"sma_120":15933.57},{"date":"2026-04-24","open":16982,"high":17022,"low":16907,"close":16972,"volume":159476,"rsi_14":87.67,"sma_20":15933.0,"sma_60":15878.3,"sma_120":15941.29},{"date":"2026-04-27","open":17142,"high":17222,"low":17132,"close":17162,"volume":252428,"rsi_14":93.05,"sma_20":16042.75,"sma_60":15895.22,"sma_120":15949.98},{"date":"2026-04-28","open":17311,"high":17311,"low":17162,"close":17177,"volume":233042,"rsi_14":91.48,"sma_20":16157.5,"sma_60":15914.72,"sma_120":15959.03},{"date":"2026-04-29","open":16999,"high":17074,"low":16939,"close":17074,"volume":110009,"rsi_14":93.02,"sma_20":16241.0,"sma_60":15932.8,"sma_120":15966.31},{"date":"2026-04-30","open":17064,"high":17084,"low":16749,"close":16784,"volume":267567,"rsi_14":79.4,"sma_20":16317.25,"sma_60":15948.8,"sma_120":15972.58},{"date":"2026-05-04","open":17144,"high":17284,"low":17144,"close":17169,"volume":232589,"rsi_14":82.67,"sma_20":16409.5,"sma_60":15973.3,"sma_120":15983.75},{"date":"2026-05-06","open":17299,"high":17324,"low":17004,"close":17024,"volume":299215,"rsi_14":74.83,"sma_20":16492.5,"sma_60":15986.88,"sma_120":15991.68},{"date":"2026-05-07","open":17403,"high":17523,"low":17388,"close":17523,"volume":370693,"rsi_14":77.6,"sma_20":16606.0,"sma_60":16010.47,"sma_120":16006.9},{"date":"2026-05-08","open":17523,"high":17763,"low":17498,"close":17763,"volume":273483,"rsi_14":76.37,"sma_20":16710.25,"sma_60":16043.38,"sma_120":16022.99},{"date":"2026-05-11","open":17858,"high":17983,"low":17838,"close":17933,"volume":467909,"rsi_14":77.91,"sma_20":16830.25,"sma_60":16085.13,"sma_120":16037.1},{"date":"2026-05-12","open":18153,"high":18213,"low":18113,"close":18183,"volume":284566,"rsi_14":79.1,"sma_20":16959.5,"sma_60":16122.3,"sma_120":16053.42},{"date":"2026-05-13","open":18103,"high":18318,"low":18048,"close":18313,"volume":405311,"rsi_14":78.38,"sma_20":17095.0,"sma_60":16157.8,"sma_120":16071.93},{"date":"2026-05-14","open":18512,"high":18572,"low":18442,"close":18557,"volume":393937,"rsi_14":79.82,"sma_20":17227.0,"sma_60":16198.55,"sma_120":16099.68},{"date":"2026-05-15","open":18543,"high":18667,"low":18303,"close":18308,"volume":535298,"rsi_14":72.4,"sma_20":17335.25,"sma_60":16236.72,"sma_120":16123.27},{"date":"2026-05-18","open":18113,"high":18113,"low":17913,"close":17953,"volume":332418,"rsi_14":64.79,"sma_20":17407.25,"sma_60":16274.63,"sma_120":16147.61},{"date":"2026-05-19","open":17848,"high":17908,"low":17768,"close":17813,"volume":254580,"rsi_14":59.91,"sma_20":17472.0,"sma_60":16305.72,"sma_120":16172.56},{"date":"2026-05-20","open":17773,"high":17793,"low":17663,"close":17743,"volume":250564,"rsi_14":58.45,"sma_20":17528.0,"sma_60":16336.22,"sma_120":16190.61},{"date":"2026-05-21","open":17878,"high":18178,"low":17878,"close":18118,"volume":242764,"rsi_14":64.74,"sma_20":17591.75,"sma_60":16375.3,"sma_120":16218.52},{"date":"2026-05-22","open":18287,"high":18472,"low":18267,"close":18452,"volume":202154,"rsi_14":73.26,"sma_20":17669.25,"sma_60":16419.63,"sma_120":16246.93},{"date":"2026-05-26","open":18737,"high":18772,"low":18622,"close":18642,"volume":256158,"rsi_14":71.72,"sma_20":17751.75,"sma_60":16466.8,"sma_120":16274.23},{"date":"2026-05-27","open":18882,"high":18952,"low":18752,"close":18802,"volume":256194,"rsi_14":76.1,"sma_20":17842.75,"sma_60":16514.47,"sma_120":16300.57},{"date":"2026-05-28","open":18687,"high":18762,"low":18467,"close":18577,"volume":295266,"rsi_14":66.83,"sma_20":17913.0,"sma_60":16560.47,"sma_120":16323.98},{"date":"2026-05-29","open":18812,"high":19017,"low":18812,"close":19017,"volume":282954,"rsi_14":68.82,"sma_20":18004.5,"sma_60":16613.07,"sma_120":16349.94},{"date":"2026-06-01","open":19022,"high":19191,"low":18982,"close":18997,"volume":301836,"rsi_14":66.72,"sma_20":18100.75,"sma_60":16667.08,"sma_120":16377.15},{"date":"2026-06-02","open":18807,"high":18997,"low":18582,"close":18782,"volume":289071,"rsi_14":59.52,"sma_20":18200.75,"sma_60":16713.43,"sma_120":16401.78},{"date":"2026-06-04","open":18782,"high":18982,"low":18707,"close":18907,"volume":256580,"rsi_14":59.46,"sma_20":18287.75,"sma_60":16761.12,"sma_120":16426.9},{"date":"2026-06-05","open":18927,"high":19336,"low":18882,"close":19027,"volume":180682,"rsi_14":57.78,"sma_20":18388.0,"sma_60":16819.8,"sma_120":16450.94},{"date":"2026-06-08","open":18178,"high":18383,"low":17988,"close":18033,"volume":258357,"rsi_14":46.35,"sma_20":18413.5,"sma_60":16857.23,"sma_120":16465.78},{"date":"2026-06-09","open":18143,"high":18273,"low":18013,"close":18118,"volume":149543,"rsi_14":52.36,"sma_20":18431.25,"sma_60":16895.67,"sma_120":16481.78},{"date":"2026-06-10","open":17848,"high":17903,"low":17634,"close":17753,"volume":162903,"rsi_14":49.19,"sma_20":18422.25,"sma_60":16926.68,"sma_120":16495.28},{"date":"2026-06-11","open":17233,"high":17473,"low":17118,"close":17473,"volume":162713,"rsi_14":46.56,"sma_20":18386.75,"sma_60":16954.12,"sma_120":16506.36},{"date":"2026-06-12","open":17803,"high":17918,"low":17753,"close":17763,"volume":171713,"rsi_14":45.38,"sma_20":18359.25,"sma_60":16988.22,"sma_120":16520.36},{"date":"2026-06-15","open":18018,"high":18253,"low":17993,"close":18173,"volume":164943,"rsi_14":46.43,"sma_20":18340.0,"sma_60":17028.73,"sma_120":16536.23},{"date":"2026-06-16","open":18457,"high":18542,"low":18323,"close":18387,"volume":136136,"rsi_14":46.77,"sma_20":18344.0,"sma_60":17069.08,"sma_120":16556.11},{"date":"2026-06-17","open":18233,"high":18303,"low":18158,"close":18283,"volume":142144,"rsi_14":43.32,"sma_20":18360.5,"sma_60":17110.85,"sma_120":16575.69},{"date":"2026-06-18","open":18258,"high":18298,"low":18113,"close":18248,"volume":301581,"rsi_14":45.54,"sma_20":18382.25,"sma_60":17152.95,"sma_120":16592.57},{"date":"2026-06-19","open":18617,"high":18632,"low":18392,"close":18417,"volume":214589,"rsi_14":41.25,"sma_20":18416.0,"sma_60":17205.2,"sma_120":16614.57},{"date":"2026-06-22","open":18352,"high":18592,"low":18352,"close":18592,"volume":136622,"rsi_14":44.35,"sma_20":18439.75,"sma_60":17255.47,"sma_120":16635.53},{"date":"2026-06-23","open":18673,"high":18728,"low":18203,"close":18233,"volume":280643,"rsi_14":42.63,"sma_20":18428.75,"sma_60":17296.9,"sma_120":16650.94},{"date":"2026-06-24","open":17863,"high":18338,"low":17863,"close":18298,"volume":1045811,"rsi_14":41.69,"sma_20":18411.5,"sma_60":17339.5,"sma_120":16666.03},{"date":"2026-06-25","open":18298,"high":18298,"low":18118,"close":18153,"volume":169080,"rsi_14":38.16,"sma_20":18379.0,"sma_60":17384.92,"sma_120":16681.86},{"date":"2026-06-26","open":18112,"high":18117,"low":17633,"close":17633,"volume":159240,"rsi_14":43.79,"sma_20":18331.75,"sma_60":17429.17,"sma_120":16694.28},{"date":"2026-06-29","open":17713,"high":17893,"low":17634,"close":17893,"volume":256222,"rsi_14":46.69,"sma_20":18275.5,"sma_60":17479.17,"sma_120":16710.65},{"date":"2026-06-30","open":18382,"high":18532,"low":18342,"close":18527,"volume":82100,"rsi_14":60.57,"sma_20":18252.0,"sma_60":17531.25,"sma_120":16732.98},{"date":"2026-07-01","open":18992,"high":19141,"low":18962,"close":19052,"volume":170757,"rsi_14":70.2,"sma_20":18265.5,"sma_60":17594.5,"sma_120":16759.94},{"date":"2026-07-02","open":18717,"high":18827,"low":18562,"close":18657,"volume":211858,"rsi_14":61.15,"sma_20":18253.0,"sma_60":17650.08,"sma_120":16784.4},{"date":"2026-07-03","open":17938,"high":18048,"low":17808,"close":17878,"volume":249806,"rsi_14":46.64,"sma_20":18195.5,"sma_60":17692.0,"sma_120":16799.98},{"date":"2026-07-06","open":17968,"high":18053,"low":17484,"close":17838,"volume":341275,"rsi_14":43.47,"sma_20":18185.75,"sma_60":17735.08,"sma_120":16813.53},{"date":"2026-07-07","open":18033,"high":18103,"low":17783,"close":17908,"volume":236507,"rsi_14":45.51,"sma_20":18175.25,"sma_60":17772.25,"sma_120":16828.36},{"date":"2026-07-08","open":17329,"high":17429,"low":17104,"close":17104,"volume":323242,"rsi_14":38.42,"sma_20":18142.75,"sma_60":17798.42,"sma_120":16834.73},{"date":"2026-07-09","open":17144,"high":17284,"low":17124,"close":17284,"volume":192935,"rsi_14":38.55,"sma_20":18133.25,"sma_60":17826.5,"sma_120":16841.98},{"date":"2026-07-10","open":17488,"high":17548,"low":17348,"close":17353,"volume":149810,"rsi_14":37.22,"sma_20":18112.75,"sma_60":17855.67,"sma_120":16848.4},{"date":"2026-07-13","open":17334,"high":17424,"low":17144,"close":17154,"volume":141761,"rsi_14":38.49,"sma_20":18061.75,"sma_60":17876.25,"sma_120":16853.11},{"date":"2026-07-14","open":16864,"high":16934,"low":16639,"close":16929,"volume":176771,"rsi_14":35.88,"sma_20":17988.75,"sma_60":17889.33,"sma_120":16856.65},{"date":"2026-07-15","open":16944,"high":17144,"low":16944,"close":17044,"volume":236924,"rsi_14":38.49,"sma_20":17926.75,"sma_60":17898.17,"sma_120":16860.48},{"date":"2026-07-16","open":16869,"high":16904,"low":16774,"close":16784,"volume":90137,"rsi_14":40.68,"sma_20":17853.5,"sma_60":17902.58,"sma_120":16864.53},{"date":"2026-07-20","open":16080,"high":16165,"low":15925,"close":15940,"volume":214810,"rsi_14":31.0,"sma_20":17729.5,"sma_60":17891.17,"sma_120":16861.82},{"date":"2026-07-21","open":15915,"high":16110,"low":15840,"close":16100,"volume":242688,"rsi_14":23.98,"sma_20":17604.75,"sma_60":17878.75,"sma_120":16862.11},{"date":"2026-07-22","open":16390,"high":16455,"low":16225,"close":16230,"volume":262802,"rsi_14":16.96,"sma_20":17504.5,"sma_60":17867.5,"sma_120":16861.07},{"date":"2026-07-23","open":16189,"high":16239,"low":15990,"close":16030,"volume":140365,"rsi_14":17.77,"sma_20":17391.0,"sma_60":17851.42,"sma_120":16857.57},{"date":"2026-07-24","open":15725,"high":15735,"low":15440,"close":15490,"volume":138014,"rsi_14":18.88,"sma_20":17257.75,"sma_60":17826.5,"sma_120":16852.4},{"date":"2026-07-27","open":15485,"high":15490,"low":15310,"close":15480,"volume":65878,"rsi_14":19.03,"sma_20":17150.0,"sma_60":17798.25,"sma_120":16846.73},{"date":"2026-07-28","open":15156,"high":15166,"low":14746,"close":14821,"volume":280445,"rsi_14":14.89,"sma_20":16996.25,"sma_60":17758.75,"sma_120":16836.73},{"date":"2026-07-29","open":14890,"high":15155,"low":14546,"close":14706,"volume":326175,"rsi_14":17.61,"sma_20":16804.5,"sma_60":17719.08,"sma_120":16825.94},{"date":"2026-07-30","open":14370,"high":14500,"low":14205,"close":14220,"volume":162226,"rsi_14":11.79,"sma_20":16562.0,"sma_60":17676.08,"sma_120":16812.44},{"date":"2026-07-31","open":14810,"high":15165,"low":14700,"close":15060,"volume":171726,"rsi_14":25.94,"sma_20":16381.25,"sma_60":17640.67,"sma_120":16806.98},{"date":"2026-08-03","open":15280,"high":15500,"low":15275,"close":15350,"volume":80764,"rsi_14":31.39,"sma_20":16254.0,"sma_60":17612.5,"sma_120":16799.69},{"date":"2026-08-04","open":15685,"high":15900,"low":15460,"close":15770,"volume":121687,"rsi_14":38.45,"sma_20":16149.75,"sma_60":17583.0,"sma_120":16796.73},{"date":"2026-08-05","open":16000,"high":16090,"low":15950,"close":16055,"volume":135366,"rsi_14":40.44,"sma_20":16056.25,"sma_60":17554.25,"sma_120":16798.82},{"date":"2026-08-06","open":15715,"high":15810,"low":15620,"close":15755,"volume":83018,"rsi_14":40.13,"sma_20":15988.0,"sma_60":17517.67,"sma_120":16801.4},{"date":"2026-08-07","open":15765,"high":15840,"low":15665,"close":15705,"volume":31391,"rsi_14":47.22,"sma_20":15908.25,"sma_60":17476.08,"sma_120":16799.19},{"date":"2026-08-10","open":15805,"high":15970,"low":15755,"close":15970,"volume":311484,"rsi_14":48.54,"sma_20":15831.95,"sma_60":17426.07,"sma_120":16791.61},{"date":"2026-08-11","open":15645,"high":15735,"low":15645,"close":15705,"volume":87990,"rsi_14":44.42,"sma_20":15759.3,"sma_60":17378.45,"sma_120":16788.07},{"date":"2026-08-12","open":15710,"high":15780,"low":15665,"close":15740,"volume":53118,"rsi_14":46.78,"sma_20":15699.65,"sma_60":17335.58,"sma_120":16785.61},{"date":"2026-08-13","open":15830,"high":15890,"low":15770,"close":15890,"volume":122320,"rsi_14":54.74,"sma_20":15641.75,"sma_60":17301.13,"sma_120":16787.23},{"date":"2026-08-14","open":15995,"high":16050,"low":15915,"close":15965,"volume":141891,"rsi_14":55.67,"sma_20":15600.6,"sma_60":17270.27,"sma_120":16787.23},{"date":"2026-08-18","open":15990,"high":16040,"low":15760,"close":15780,"volume":84886,"rsi_14":62.7,"sma_20":15592.4,"sma_60":17237.48,"sma_120":16785.98},{"date":"2026-08-19","open":15510,"high":15520,"low":15220,"close":15245,"volume":72192,"rsi_14":56.39,"sma_20":15549.45,"sma_60":17189.53,"sma_120":16781.44},{"date":"2026-08-20","open":15245,"high":15360,"low":15195,"close":15305,"volume":65849,"rsi_14":64.45,"sma_20":15503.05,"sma_60":17137.0,"sma_120":16777.23},{"date":"2026-08-21","open":14940,"high":14980,"low":14870,"close":14980,"volume":94102,"rsi_14":48.77,"sma_20":15450.35,"sma_60":17075.88,"sma_120":16770.15},{"date":"2026-08-24","open":15045,"high":15045,"low":14770,"close":14810,"volume":144621,"rsi_14":41.35,"sma_20":15416.15,"sma_60":17009.27,"sma_120":16760.57},{"date":"2026-08-25","open":14615,"high":14775,"low":14535,"close":14775,"volume":114403,"rsi_14":31.81,"sma_20":15380.7,"sma_60":16945.82,"sma_120":16751.73},{"date":"2026-08-26","open":14715,"high":14775,"low":14650,"close":14740,"volume":71350,"rsi_14":23.54,"sma_20":15376.5,"sma_60":16874.45,"sma_120":16742.24},{"date":"2026-08-27","open":14880,"high":14965,"low":14760,"close":14820,"volume":63674,"rsi_14":29.36,"sma_20":15382.0,"sma_60":16804.75,"sma_120":16734.29},{"date":"2026-08-28","open":14890,"high":14960,"low":14810,"close":14845,"volume":58271,"rsi_14":30.8,"sma_20":15413.25,"sma_60":16739.05,"sma_120":16724.51},{"date":"2026-08-31","open":14690,"high":14690,"low":14560,"close":14640,"volume":47022,"rsi_14":19.5,"sma_20":15392.25,"sma_60":16667.85,"sma_120":16712.64},{"date":"2026-09-01","open":14705,"high":14790,"low":14680,"close":14755,"volume":40474,"rsi_14":26.6,"sma_20":15362.5,"sma_60":16596.57,"sma_120":16706.23},{"date":"2026-09-02","open":14545,"high":14545,"low":14355,"close":14410,"volume":35684,"rsi_14":21.58,"sma_20":15294.5,"sma_60":16536.12,"sma_120":16694.62},{"date":"2026-09-03","open":14505,"high":14600,"low":14470,"close":14515,"volume":41600,"rsi_14":20.04,"sma_20":15217.5,"sma_60":16476.0,"sma_120":16683.67},{"date":"2026-09-04","open":14660,"high":14755,"low":14640,"close":14720,"volume":200350,"rsi_14":24.33,"sma_20":15165.75,"sma_60":16425.38,"sma_120":16673.76},{"date":"2026-09-07","open":14625,"high":14630,"low":14465,"close":14550,"volume":48258,"rsi_14":24.48,"sma_20":15108.0,"sma_60":16376.58,"sma_120":16662.97},{"date":"2026-09-08","open":14590,"high":14725,"low":14565,"close":14640,"volume":50467,"rsi_14":34.61,"sma_20":15041.5,"sma_60":16324.47,"sma_120":16653.86},{"date":"2026-09-09","open":14650,"high":14725,"low":14600,"close":14650,"volume":77232,"rsi_14":32.9,"sma_20":14988.75,"sma_60":16265.68,"sma_120":16644.62},{"date":"2026-09-10","open":14650,"high":14695,"low":14540,"close":14620,"volume":38155,"rsi_14":38.89,"sma_20":14932.75,"sma_60":16202.82,"sma_120":16633.25},{"date":"2026-09-11","open":14505,"high":14575,"low":14425,"close":14565,"volume":38642,"rsi_14":41.86,"sma_20":14866.5,"sma_60":16140.78,"sma_120":16623.01},{"date":"2026-09-14","open":14520,"high":14585,"low":14455,"close":14490,"volume":45357,"rsi_14":40.78,"sma_20":14792.75,"sma_60":16078.08,"sma_120":16612.6},{"date":"2026-09-15","open":14365,"high":14485,"low":14345,"close":14480,"volume":81268,"rsi_14":41.45,"sma_20":14727.75,"sma_60":16012.38,"sma_120":16605.77},{"date":"2026-09-16","open":14495,"high":14925,"low":14495,"close":14625,"volume":47843,"rsi_14":43.85,"sma_20":14696.75,"sma_60":15946.18,"sma_120":16597.69},{"date":"2026-09-17","open":14940,"high":14945,"low":14800,"close":14945,"volume":60226,"rsi_14":52.66,"sma_20":14678.75,"sma_60":15891.32,"sma_120":16590.87},{"date":"2026-09-18","open":15050,"high":15245,"low":15050,"close":15240,"volume":33286,"rsi_14":65.23,"sma_20":14691.75,"sma_60":15840.28,"sma_120":16586.54},{"date":"2026-09-21","open":15300,"high":15540,"low":15295,"close":15395,"volume":103324,"rsi_14":65.92,"sma_20":14721.0,"sma_60":15794.25,"sma_120":16586.12},{"date":"2026-09-22","open":15675,"high":15925,"low":15390,"close":15420,"volume":105721,"rsi_14":79.88,"sma_20":14753.25,"sma_60":15757.28,"sma_120":16589.67},{"date":"2026-09-23","open":15525,"high":15600,"low":15465,"close":15580,"volume":57758,"rsi_14":80.52,"sma_20":14795.25,"sma_60":15718.67,"sma_120":16595.25},{"date":"2026-09-28","open":15555,"high":15585,"low":15400,"close":15465,"volume":57817,"rsi_14":72.51,"sma_20":14827.5,"sma_60":15667.55,"sma_120":16595.62},{"date":"2026-09-29","open":15405,"high":15405,"low":15210,"close":15295,"volume":60518,"rsi_14":72.51,"sma_20":14850.0,"sma_60":15604.85,"sma_120":16595.79},{"date":"2026-09-30","open":15220,"high":15310,"low":15205,"close":15205,"volume":41637,"rsi_14":67.07,"sma_20":14878.25,"sma_60":15547.23,"sma_120":16594.67},{"date":"2026-10-01","open":15405,"high":15600,"low":15345,"close":15600,"volume":89723,"rsi_14":73.28,"sma_20":14920.5,"sma_60":15509.2,"sma_120":16596.5},{"date":"2026-10-02","open":15490,"high":15535,"low":15315,"close":15340,"volume":450164,"rsi_14":65.86,"sma_20":14967.0,"sma_60":15467.5,"sma_120":16597.08},{"date":"2026-10-06","open":15710,"high":15750,"low":15680,"close":15730,"volume":136166,"rsi_14":72.36,"sma_20":15027.75,"sma_60":15431.13,"sma_120":16597.38},{"date":"2026-10-07","open":15670,"high":15670,"low":15585,"close":15620,"volume":48129,"rsi_14":71.4,"sma_20":15072.75,"sma_60":15406.33,"sma_120":16597.96},{"date":"2026-10-08","open":15485,"high":15490,"low":15340,"close":15340,"volume":67610,"rsi_14":64.78,"sma_20":15112.25,"sma_60":15373.87,"sma_120":16595.67},{"date":"2026-10-12","open":15340,"high":15340,"low":15210,"close":15215,"volume":44337,"rsi_14":60.21,"sma_20":15141.0,"sma_60":15338.15,"sma_120":16592.29},{"date":"2026-10-13","open":14975,"high":15055,"low":14895,"close":15000,"volume":71503,"rsi_14":50.99,"sma_20":15158.5,"sma_60":15302.18,"sma_120":16584.5},{"date":"2026-10-14","open":15040,"high":15105,"low":15000,"close":15040,"volume":53627,"rsi_14":46.05,"sma_20":15179.5,"sma_60":15270.63,"sma_120":16575.17},{"date":"2026-10-15","open":14445,"high":14640,"low":14445,"close":14535,"volume":90016,"rsi_14":35.07,"sma_20":15178.0,"sma_60":15228.75,"sma_120":16558.54},{"date":"2026-10-16","open":14480,"high":14680,"low":14480,"close":14555,"volume":51281,"rsi_14":34.96,"sma_20":15181.25,"sma_60":15191.53,"sma_120":16542.04},{"date":"2026-10-19","open":14405,"high":14425,"low":14245,"close":14335,"volume":31024,"rsi_14":28.79,"sma_20":15174.0,"sma_60":15164.72,"sma_120":16522.83},{"date":"2026-10-20","open":14430,"high":14430,"low":14255,"close":14310,"volume":47789,"rsi_14":29.7,"sma_20":15158.25,"sma_60":15134.82,"sma_120":16501.58},{"date":"2026-10-21","open":14475,"high":14590,"low":14445,"close":14500,"volume":62824,"rsi_14":36.13,"sma_20":15136.0,"sma_60":15105.93,"sma_120":16481.42},{"date":"2026-10-22","open":14465,"high":14490,"low":14210,"close":14210,"volume":131961,"rsi_14":33.77,"sma_20":15084.5,"sma_60":15075.53,"sma_120":16458.08},{"date":"2026-10-23","open":13905,"high":14005,"low":13840,"close":14005,"volume":75459,"rsi_14":22.26,"sma_20":15015.0,"sma_60":15050.72,"sma_120":16433.12}],"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 미국휴머노이드로봇","phase":"above-fold","symbol_resolved":true}