{"status":"ok","report":{"price_analysis":{"current":13550.0,"change_1d":0.3,"change_7d":2.1,"change_30d":4.8,"high_30d":15200.0,"low_30d":12645.0,"position_in_range":35.0,"support":12900.5,"resistance":14944.5},"summary":"KODEX 미국AI소프트웨어TOP10(0041D0)은(는) iSelect 미국 AI 소프트웨어 TOP10 지수(PR)를 추종하는 ETF입니다, 순자산 562억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.0로 약세 구간입니다. MACD(-20.46)가 시그널선(119.28)을 하회합니다(데드크로스). SMA20 14026, SMA60 13378 — 혼조세입니다. 볼린저밴드 13121~14931 (현재 위치 24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.99435028248588,"macd":-20.455363160985144,"macd_signal":119.27757638090391,"sma_20":14026.0,"sma_60":13377.733333333334,"bb_upper":14931.326460455011,"bb_lower":13120.673539544989,"atr_14":388.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -206.00, 기관 순매수 -1.97만. 30일 누적: 외국인 -2200.00, 기관 12.36만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-206.0,"institutional_flow":-19723.0,"data":[{"date":"2026-10-23","foreign_net":3.0,"institution_net":-4110.0,"retail_net":4107.0},{"date":"2026-10-22","foreign_net":-61.0,"institution_net":-4226.0,"retail_net":4287.0},{"date":"2026-10-21","foreign_net":71.0,"institution_net":-1632.0,"retail_net":1561.0},{"date":"2026-10-20","foreign_net":24.0,"institution_net":-16473.0,"retail_net":16449.0},{"date":"2026-10-19","foreign_net":-243.0,"institution_net":6718.0,"retail_net":-6475.0},{"date":"2026-10-16","foreign_net":602.0,"institution_net":8471.0,"retail_net":-9073.0},{"date":"2026-10-15","foreign_net":-735.0,"institution_net":19472.0,"retail_net":-18737.0},{"date":"2026-10-14","foreign_net":9.0,"institution_net":2973.0,"retail_net":-2982.0},{"date":"2026-10-13","foreign_net":182.0,"institution_net":6534.0,"retail_net":-6716.0},{"date":"2026-10-12","foreign_net":-465.0,"institution_net":-6650.0,"retail_net":7115.0},{"date":"2026-10-08","foreign_net":-40.0,"institution_net":-762.0,"retail_net":802.0},{"date":"2026-10-07","foreign_net":234.0,"institution_net":1467.0,"retail_net":-1701.0},{"date":"2026-10-06","foreign_net":-426.0,"institution_net":-6975.0,"retail_net":7401.0},{"date":"2026-10-02","foreign_net":-36.0,"institution_net":470.0,"retail_net":-434.0},{"date":"2026-10-01","foreign_net":1.0,"institution_net":7608.0,"retail_net":-7609.0},{"date":"2026-09-30","foreign_net":59.0,"institution_net":5656.0,"retail_net":-5715.0},{"date":"2026-09-29","foreign_net":-408.0,"institution_net":9240.0,"retail_net":-8832.0},{"date":"2026-09-28","foreign_net":-72.0,"institution_net":8704.0,"retail_net":-8632.0},{"date":"2026-09-23","foreign_net":-1.0,"institution_net":-79.0,"retail_net":80.0},{"date":"2026-09-22","foreign_net":-124.0,"institution_net":5207.0,"retail_net":-5083.0},{"date":"2026-09-21","foreign_net":305.0,"institution_net":-6688.0,"retail_net":6383.0},{"date":"2026-09-18","foreign_net":-351.0,"institution_net":18886.0,"retail_net":-18535.0},{"date":"2026-09-17","foreign_net":954.0,"institution_net":18038.0,"retail_net":-18992.0},{"date":"2026-09-16","foreign_net":-959.0,"institution_net":10561.0,"retail_net":-9602.0},{"date":"2026-09-15","foreign_net":229.0,"institution_net":25060.0,"retail_net":-25289.0},{"date":"2026-09-14","foreign_net":-140.0,"institution_net":571.0,"retail_net":-431.0},{"date":"2026-09-11","foreign_net":372.0,"institution_net":1938.0,"retail_net":-2310.0},{"date":"2026-09-10","foreign_net":-2232.0,"institution_net":7117.0,"retail_net":-4885.0},{"date":"2026-09-09","foreign_net":78.0,"institution_net":-1997.0,"retail_net":1919.0},{"date":"2026-09-08","foreign_net":970.0,"institution_net":8494.0,"retail_net":-9464.0}],"periods":{"d1":{"foreign_net":3.0,"institution_net":-4110.0,"retail_net":4107.0},"d3":{"foreign_net":13.0,"institution_net":-9968.0,"retail_net":9955.0},"d7":{"foreign_net":-339.0,"institution_net":8220.0,"retail_net":-7881.0},"d14":{"foreign_net":-881.0,"institution_net":5277.0,"retail_net":-4396.0},"d30":{"foreign_net":-2200.0,"institution_net":123593.0,"retail_net":-121393.0}}},"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":42,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.0,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":4.8,"unit":"%","percentile":59,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2732,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.27,"summary":"배당수익률 0.27%","metrics":[{"name":"배당수익률","value":0.27,"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":"2026-10-24T00:25:23.368849+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect 미국 AI 소프트웨어 TOP10 지수(PR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":56200000000.0,"aum_display":"562억","dividend_yield":null,"tracking_error":0.43,"holdings":[{"ticker":"","name":"Palantir Technologies Inc -A","weight":null},{"ticker":"","name":"ORACLE","weight":null},{"ticker":"","name":"SERVICENOW INC","weight":null},{"ticker":"","name":"SALESFORCE INC","weight":null},{"ticker":"","name":"Snowflake Inc   - CL A","weight":null},{"ticker":"","name":"DigitalOcean Holdings Inc","weight":null},{"ticker":"","name":"Cloudflare Inc","weight":null},{"ticker":"","name":"DATADOG INC - CLASS A","weight":null},{"ticker":"","name":"AppLovin Corp","weight":null},{"ticker":"","name":"MONGODB 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":13550.0,"change_pct":0.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-04-22","close":9602.2539},{"date":"2025-04-23","close":10095.8271},{"date":"2025-04-24","close":10584.415},{"date":"2025-04-25","close":11332.2529},{"date":"2025-04-28","close":11372.1377},{"date":"2025-04-29","close":11471.8496},{"date":"2025-04-30","close":11417.0098},{"date":"2025-05-02","close":11531.6777},{"date":"2025-05-07","close":11456.8945},{"date":"2025-05-08","close":11631.3896},{"date":"2025-05-09","close":11895.626},{"date":"2025-05-12","close":12055.165},{"date":"2025-05-13","close":12249.6025},{"date":"2025-05-14","close":12713.2627},{"date":"2025-05-15","close":12483.9248},{"date":"2025-05-16","close":12429.084},{"date":"2025-05-19","close":12269.5449},{"date":"2025-05-20","close":12309.4297},{"date":"2025-05-21","close":12209.7178},{"date":"2025-05-22","close":11975.3955},{"date":"2025-05-23","close":12129.9482},{"date":"2025-05-26","close":12095.0488},{"date":"2025-05-27","close":12154.876},{"date":"2025-05-28","close":12314.415},{"date":"2025-05-29","close":12543.7529},{"date":"2025-05-30","close":12189.7764},{"date":"2025-06-02","close":12309.4297},{"date":"2025-06-04","close":12518.8252},{"date":"2025-06-05","close":12513.8389},{"date":"2025-06-09","close":12538.7676},{"date":"2025-06-10","close":12623.5225},{"date":"2025-06-11","close":12538.7676},{"date":"2025-06-12","close":12473.9541},{"date":"2025-06-13","close":12319.4023},{"date":"2025-06-16","close":12528.7959},{"date":"2025-06-17","close":12533.7822},{"date":"2025-06-18","close":12608.5664},{"date":"2025-06-19","close":12613.5518},{"date":"2025-06-20","close":12528.7959},{"date":"2025-06-23","close":12409.1406},{"date":"2025-06-24","close":12623.5225},{"date":"2025-06-25","close":12788.0469},{"date":"2025-06-26","close":12658.4209},{"date":"2025-06-27","close":12758.1328},{"date":"2025-06-30","close":12658.4209},{"date":"2025-07-01","close":12758.1328},{"date":"2025-07-02","close":12593.6084},{"date":"2025-07-03","close":12743.1758},{"date":"2025-07-04","close":12997.4414},{"date":"2025-07-07","close":13052.2842},{"date":"2025-07-08","close":13107.124},{"date":"2025-07-09","close":13142.0244},{"date":"2025-07-10","close":13201.8516},{"date":"2025-07-11","close":13012.3984},{"date":"2025-07-14","close":12793.0322},{"date":"2025-07-15","close":13137.0391},{"date":"2025-07-16","close":13186.8945},{"date":"2025-07-17","close":13416.2314},{"date":"2025-07-18","close":13650.5547},{"date":"2025-07-21","close":13590.7266},{"date":"2025-07-22","close":13466.0879},{"date":"2025-07-23","close":13291.5918},{"date":"2025-07-24","close":13431.1875},{"date":"2025-07-25","close":13550.8428},{"date":"2025-07-28","close":13825.0508},{"date":"2025-07-29","close":13934.7334},{"date":"2025-07-30","close":13750.2012},{"date":"2025-07-31","close":14019.5186},{"date":"2025-08-01","close":13859.9238},{"date":"2025-08-04","close":13440.9834},{"date":"2025-08-05","close":13879.873},{"date":"2025-08-06","close":13795.0879},{"date":"2025-08-07","close":13864.9111},{"date":"2025-08-08","close":13919.7715},{"date":"2025-08-11","close":13964.6582},{"date":"2025-08-12","close":13829.999},{"date":"2025-08-13","close":13944.708},{"date":"2025-08-14","close":13710.3008},{"date":"2025-08-18","close":13725.2637},{"date":"2025-08-19","close":13740.2256},{"date":"2025-08-20","close":13161.6914},{"date":"2025-08-21","close":13336.249},{"date":"2025-08-22","close":13166.6777},{"date":"2025-08-25","close":13401.084},{"date":"2025-08-26","close":13381.1348},{"date":"2025-08-27","close":13720.2773},{"date":"2025-08-28","close":13725.2637},{"date":"2025-08-29","close":14104.3047},{"date":"2025-09-01","close":13884.8594},{"date":"2025-09-02","close":13914.7832},{"date":"2025-09-03","close":13924.7588},{"date":"2025-09-04","close":13785.1113},{"date":"2025-09-05","close":13859.9238},{"date":"2025-09-08","close":14034.4814},{"date":"2025-09-09","close":14243.9521},{"date":"2025-09-10","close":15151.6543},{"date":"2025-09-11","close":15455.8828},{"date":"2025-09-12","close":15221.4775},{"date":"2025-09-15","close":15156.6426},{"date":"2025-09-16","close":15256.3896},{"date":"2025-09-17","close":15141.6787},{"date":"2025-09-18","close":15251.4004},{"date":"2025-09-19","close":15450.8965},{"date":"2025-09-22","close":15934.6719},{"date":"2025-09-23","close":15864.8486},{"date":"2025-09-24","close":15790.0391},{"date":"2025-09-25","close":15630.4424},{"date":"2025-09-26","close":15535.6826},{"date":"2025-09-29","close":15540.6699},{"date":"2025-09-30","close":15745.1523},{"date":"2025-10-01","close":15670.3408},{"date":"2025-10-02","close":15999.5078},{"date":"2025-10-10","close":16303.7373},{"date":"2025-10-13","close":16064.3447},{"date":"2025-10-14","close":15999.5078},{"date":"2025-10-15","close":15914.7227},{"date":"2025-10-16","close":15944.6475},{"date":"2025-10-17","close":15780.0645},{"date":"2025-10-20","close":15785.0518},{"date":"2025-10-21","close":15809.9873},{"date":"2025-10-22","close":15819.9619},{"date":"2025-10-23","close":15780.0645},{"date":"2025-10-24","close":16114.2178},{"date":"2025-10-27","close":16423.4375},{"date":"2025-10-28","close":16543.1309},{"date":"2025-10-29","close":16498.2461},{"date":"2025-10-30","close":16394.4707},{"date":"2025-10-31","close":16319.6328},{"date":"2025-11-03","close":16514.2109},{"date":"2025-11-04","close":16264.752},{"date":"2025-11-05","close":15975.3789},{"date":"2025-11-06","close":16050.2168},{"date":"2025-11-07","close":15725.9199},{"date":"2025-11-10","close":15960.4111},{"date":"2025-11-11","close":16314.6445},{"date":"2025-11-12","close":16194.9033},{"date":"2025-11-13","close":15930.4766},{"date":"2025-11-14","close":15092.293},{"date":"2025-11-17","close":15401.6221},{"date":"2025-11-18","close":14887.7363},{"date":"2025-11-19","close":14763.0068},{"date":"2025-11-20","close":15132.2061},{"date":"2025-11-21","close":14304.001},{"date":"2025-11-24","close":14299.0117},{"date":"2025-11-25","close":14578.4062},{"date":"2025-11-26","close":14663.2227},{"date":"2025-11-27","close":14767.9951},{"date":"2025-11-28","close":14922.6592},{"date":"2025-12-01","close":14837.8438},{"date":"2025-12-02","close":15062.3574},{"date":"2025-12-03","close":15326.7852},{"date":"2025-12-04","close":15496.417},{"date":"2025-12-05","close":15715.9414},{"date":"2025-12-08","close":15920.498},{"date":"2025-12-09","close":15975.3789},{"date":"2025-12-10","close":16120.0654},{"date":"2025-12-11","close":15666.0488},{"date":"2025-12-12","close":15925.4873},{"date":"2025-12-15","close":15546.3096},{"date":"2025-12-16","close":15137.1963},{"date":"2025-12-17","close":15496.417},{"date":"2025-12-18","close":15082.3145},{"date":"2025-12-19","close":15476.46},{"date":"2025-12-22","close":15900.542},{"date":"2025-12-23","close":16075.1631},{"date":"2025-12-24","close":15686.0068},{"date":"2025-12-26","close":15591.2119},{"date":"2025-12-29","close":15366.6982},{"date":"2025-12-30","close":15266.915},{"date":"2026-01-02","close":15197.0654},{"date":"2026-01-05","close":14748.0391},{"date":"2026-01-06","close":14932.6396},{"date":"2026-01-07","close":15062.3584},{"date":"2026-01-08","close":15177.1094},{"date":"2026-01-09","close":15062.3584},{"date":"2026-01-12","close":15172.1191},{"date":"2026-01-13","close":15566.2656},{"date":"2026-01-14","close":15406.6113},{"date":"2026-01-15","close":15032.4229},{"date":"2026-01-16","close":14877.7578},{"date":"2026-01-19","close":14413.7627},{"date":"2026-01-20","close":14363.8711},{"date":"2026-01-21","close":14119.4014},{"date":"2026-01-22","close":13849.9854},{"date":"2026-01-23","close":14004.6494},{"date":"2026-01-26","close":13735.2334},{"date":"2026-01-27","close":14024.6064},{"date":"2026-01-28","close":13745.2119},{"date":"2026-01-29","close":13504.5762},{"date":"2026-01-30","close":13210.0225},{"date":"2026-02-02","close":12605.9346},{"date":"2026-02-03","close":13200.0371},{"date":"2026-02-04","close":12491.1094},{"date":"2026-02-05","close":11822.1211},{"date":"2026-02-06","close":11342.8457},{"date":"2026-02-09","close":11747.2334},{"date":"2026-02-10","close":12421.2148},{"date":"2026-02-11","close":12331.3516},{"date":"2026-02-12","close":11787.1738},{"date":"2026-02-13","close":11312.8906},{"date":"2026-02-19","close":11772.1963},{"date":"2026-02-20","close":11827.1133},{"date":"2026-02-23","close":11527.5664},{"date":"2026-02-24","close":11218.0352},{"date":"2026-02-25","close":11218.0352},{"date":"2026-02-26","close":11422.7256},{"date":"2026-02-27","close":11802.1514},{"date":"2026-03-03","close":11662.3623},{"date":"2026-03-04","close":11872.0459},{"date":"2026-03-05","close":12231.502},{"date":"2026-03-06","close":12695.7998},{"date":"2026-03-09","close":12546.0264},{"date":"2026-03-10","close":12625.9053},{"date":"2026-03-11","close":12431.1992},{"date":"2026-03-12","close":12441.1846},{"date":"2026-03-13","close":12466.1475},{"date":"2026-03-16","close":12466.1475},{"date":"2026-03-17","close":12391.2598},{"date":"2026-03-18","close":12575.9814},{"date":"2026-03-19","close":12466.1475},{"date":"2026-03-20","close":12551.0186},{"date":"2026-03-23","close":12221.5166},{"date":"2026-03-24","close":12476.1318},{"date":"2026-03-25","close":12086.7207},{"date":"2026-03-26","close":12016.8262},{"date":"2026-03-27","close":11817.1279},{"date":"2026-03-30","close":11462.665},{"date":"2026-03-31","close":11452.6797},{"date":"2026-04-01","close":11976.8867},{"date":"2026-04-02","close":11712.2871},{"date":"2026-04-03","close":11847.083},{"date":"2026-04-06","close":11916.9775},{"date":"2026-04-07","close":11847.083},{"date":"2026-04-08","close":12116.6758},{"date":"2026-04-09","close":11657.3701},{"date":"2026-04-10","close":11068.2607},{"date":"2026-04-13","close":10753.7363},{"date":"2026-04-14","close":11382.7852},{"date":"2026-04-15","close":11527.5664},{"date":"2026-04-16","close":12156.6152},{"date":"2026-04-17","close":12281.4268},{"date":"2026-04-20","close":12311.3809},{"date":"2026-04-21","close":12575.9814},{"date":"2026-04-22","close":12645.875},{"date":"2026-04-23","close":12446.1777},{"date":"2026-04-24","close":12216.5244},{"date":"2026-04-27","close":12111.6826},{"date":"2026-04-28","close":12211.5322},{"date":"2026-04-29","close":12137.6074},{"date":"2026-04-30","close":12042.7041},{"date":"2026-05-04","close":12547.1895},{"date":"2026-05-06","close":12387.3525},{"date":"2026-05-07","close":12377.3623},{"date":"2026-05-08","close":12662.0723},{"date":"2026-05-11","close":12517.2197},{"date":"2026-05-12","close":12402.3369},{"date":"2026-05-13","close":12412.3271},{"date":"2026-05-14","close":12252.4902},{"date":"2026-05-15","close":12407.332},{"date":"2026-05-18","close":12557.1787},{"date":"2026-05-19","close":12756.9756},{"date":"2026-05-20","close":12672.0615},{"date":"2026-05-21","close":12806.9238},{"date":"2026-05-22","close":13016.71},{"date":"2026-05-26","close":12981.7461},{"date":"2026-05-27","close":12866.8633},{"date":"2026-05-28","close":13206.5166},{"date":"2026-05-29","close":14120.583},{"date":"2026-06-01","close":14984.7002},{"date":"2026-06-02","close":15404.2725},{"date":"2026-06-04","close":14320.3789},{"date":"2026-06-05","close":14645.0479},{"date":"2026-06-08","close":13990.7158},{"date":"2026-06-09","close":13945.7617},{"date":"2026-06-10","close":13496.2207},{"date":"2026-06-11","close":13111.6133},{"date":"2026-06-12","close":13071.6543},{"date":"2026-06-15","close":13211.5107},{"date":"2026-06-16","close":13356.3633},{"date":"2026-06-17","close":13151.5723},{"date":"2026-06-18","close":13001.7256},{"date":"2026-06-19","close":12577.1592},{"date":"2026-06-22","close":12672.0615},{"date":"2026-06-23","close":12142.6025},{"date":"2026-06-24","close":12347.3936},{"date":"2026-06-25","close":12032.7148},{"date":"2026-06-26","close":11583.1738},{"date":"2026-06-29","close":12412.3271},{"date":"2026-06-30","close":12751.9805},{"date":"2026-07-01","close":12881.8477},{"date":"2026-07-02","close":13311.4092},{"date":"2026-07-03","close":13051.6738},{"date":"2026-07-06","close":13006.7197},{"date":"2026-07-07","close":13111.6133},{"date":"2026-07-08","close":13001.7256},{"date":"2026-07-09","close":13056.6689},{"date":"2026-07-10","close":12996.7305},{"date":"2026-07-13","close":12677.0566},{"date":"2026-07-14","close":12527.21},{"date":"2026-07-15","close":12622.1133},{"date":"2026-07-16","close":12477.2607},{"date":"2026-07-20","close":12187.5566},{"date":"2026-07-21","close":12237.5059},{"date":"2026-07-22","close":12362.3779},{"date":"2026-07-23","close":11932.8164},{"date":"2026-07-24","close":11508.25},{"date":"2026-07-27","close":11708.0459},{"date":"2026-07-28","close":11967.7812},{"date":"2026-07-29","close":11753.0},{"date":"2026-07-30","close":11915.0},{"date":"2026-07-31","close":12060.0},{"date":"2026-08-03","close":12080.0},{"date":"2026-08-04","close":12925.0},{"date":"2026-08-05","close":13510.0},{"date":"2026-08-06","close":12870.0},{"date":"2026-08-07","close":12890.0},{"date":"2026-08-10","close":13370.0},{"date":"2026-08-11","close":13600.0},{"date":"2026-08-12","close":13430.0},{"date":"2026-08-13","close":13415.0},{"date":"2026-08-14","close":13855.0},{"date":"2026-08-18","close":13145.0},{"date":"2026-08-19","close":12940.0},{"date":"2026-08-20","close":13105.0},{"date":"2026-08-21","close":12860.0},{"date":"2026-08-24","close":13000.0},{"date":"2026-08-25","close":12840.0},{"date":"2026-08-26","close":12670.0},{"date":"2026-08-27","close":13110.0},{"date":"2026-08-28","close":13630.0},{"date":"2026-08-31","close":13515.0},{"date":"2026-09-01","close":13675.0},{"date":"2026-09-02","close":13025.0},{"date":"2026-09-03","close":13115.0},{"date":"2026-09-04","close":13350.0},{"date":"2026-09-07","close":12980.0},{"date":"2026-09-08","close":12930.0},{"date":"2026-09-09","close":12800.0},{"date":"2026-09-10","close":12875.0},{"date":"2026-09-11","close":12925.0},{"date":"2026-09-14","close":12820.0},{"date":"2026-09-15","close":13730.0},{"date":"2026-09-16","close":13815.0},{"date":"2026-09-17","close":14070.0},{"date":"2026-09-18","close":14085.0},{"date":"2026-09-21","close":13780.0},{"date":"2026-09-22","close":14025.0},{"date":"2026-09-23","close":13995.0},{"date":"2026-09-28","close":14145.0},{"date":"2026-09-29","close":13995.0},{"date":"2026-09-30","close":13965.0},{"date":"2026-10-01","close":14400.0},{"date":"2026-10-02","close":14350.0},{"date":"2026-10-06","close":14325.0},{"date":"2026-10-07","close":14340.0},{"date":"2026-10-08","close":14060.0},{"date":"2026-10-12","close":14930.0},{"date":"2026-10-13","close":14615.0},{"date":"2026-10-14","close":14595.0},{"date":"2026-10-15","close":13835.0},{"date":"2026-10-16","close":14015.0},{"date":"2026-10-19","close":13270.0},{"date":"2026-10-20","close":13275.0},{"date":"2026-10-21","close":13325.0},{"date":"2026-10-22","close":13510.0},{"date":"2026-10-23","close":13560.0}],"chart_data":[{"date":"2025-04-22","open":9617,"high":9657,"low":9547,"close":9602,"volume":138087},{"date":"2025-04-23","open":10081,"high":10126,"low":10051,"close":10096,"volume":48119},{"date":"2025-04-24","open":10634,"high":10634,"low":10500,"close":10584,"volume":127639},{"date":"2025-04-25","open":11222,"high":11337,"low":11207,"close":11332,"volume":595002},{"date":"2025-04-28","open":11427,"high":11452,"low":11312,"close":11372,"volume":164268},{"date":"2025-04-29","open":11447,"high":11527,"low":11422,"close":11472,"volume":188961},{"date":"2025-04-30","open":11517,"high":11522,"low":11382,"close":11417,"volume":126011},{"date":"2025-05-02","open":11602,"high":11786,"low":11527,"close":11532,"volume":303917},{"date":"2025-05-07","open":11367,"high":11512,"low":10669,"close":11457,"volume":256130},{"date":"2025-05-08","open":11531,"high":11661,"low":11506,"close":11631,"volume":106451},{"date":"2025-05-09","open":11926,"high":12026,"low":11876,"close":11896,"volume":240737},{"date":"2025-05-12","open":11965,"high":12075,"low":11890,"close":12055,"volume":228425},{"date":"2025-05-13","open":12225,"high":12290,"low":12181,"close":12250,"volume":200329},{"date":"2025-05-14","open":12683,"high":12713,"low":12588,"close":12713,"volume":269855},{"date":"2025-05-15","open":12714,"high":12714,"low":12479,"close":12484,"volume":239272},{"date":"2025-05-16","open":12444,"high":12524,"low":12404,"close":12429,"volume":173569},{"date":"2025-05-19","open":12409,"high":12409,"low":12225,"close":12270,"volume":169382},{"date":"2025-05-20","open":12409,"high":12504,"low":12309,"close":12309,"volume":137352},{"date":"2025-05-21","open":12370,"high":12370,"low":12201,"close":12210,"volume":63208},{"date":"2025-05-22","open":11765,"high":11985,"low":11716,"close":11975,"volume":209089},{"date":"2025-05-23","open":12299,"high":12299,"low":12095,"close":12130,"volume":156724},{"date":"2025-05-26","open":12030,"high":12095,"low":12010,"close":12095,"volume":108858},{"date":"2025-05-27","open":12175,"high":12175,"low":12070,"close":12155,"volume":49162},{"date":"2025-05-28","open":12229,"high":12324,"low":12224,"close":12314,"volume":61965},{"date":"2025-05-29","open":12509,"high":12639,"low":12509,"close":12544,"volume":126759},{"date":"2025-05-30","open":12095,"high":12200,"low":12035,"close":12190,"volume":83598},{"date":"2025-06-02","open":12419,"high":12444,"low":12279,"close":12309,"volume":62342},{"date":"2025-06-04","open":12564,"high":12674,"low":12489,"close":12519,"volume":91948},{"date":"2025-06-05","open":12519,"high":12579,"low":12474,"close":12514,"volume":47517},{"date":"2025-06-09","open":12539,"high":12604,"low":12489,"close":12539,"volume":83052},{"date":"2025-06-10","open":12524,"high":12629,"low":12489,"close":12624,"volume":49663},{"date":"2025-06-11","open":12529,"high":12554,"low":12474,"close":12539,"volume":69198},{"date":"2025-06-12","open":12539,"high":12559,"low":12419,"close":12474,"volume":84135},{"date":"2025-06-13","open":12439,"high":12474,"low":12299,"close":12319,"volume":105475},{"date":"2025-06-16","open":12454,"high":12529,"low":12454,"close":12529,"volume":30424},{"date":"2025-06-17","open":12504,"high":12534,"low":12449,"close":12534,"volume":55776},{"date":"2025-06-18","open":12474,"high":12639,"low":12469,"close":12609,"volume":55009},{"date":"2025-06-19","open":12609,"high":12654,"low":12549,"close":12614,"volume":31924},{"date":"2025-06-20","open":12604,"high":12604,"low":12524,"close":12529,"volume":37135},{"date":"2025-06-23","open":12294,"high":12434,"low":12294,"close":12409,"volume":61397},{"date":"2025-06-24","open":12544,"high":12634,"low":12534,"close":12624,"volume":114202},{"date":"2025-06-25","open":12763,"high":12793,"low":12693,"close":12788,"volume":62141},{"date":"2025-06-26","open":12663,"high":12688,"low":12618,"close":12658,"volume":61238},{"date":"2025-06-27","open":12723,"high":12773,"low":12713,"close":12758,"volume":52028},{"date":"2025-06-30","open":12593,"high":12833,"low":12558,"close":12658,"volume":103841},{"date":"2025-07-01","open":12683,"high":12798,"low":12678,"close":12758,"volume":112485},{"date":"2025-07-02","open":12539,"high":12604,"low":12484,"close":12594,"volume":56824},{"date":"2025-07-03","open":12658,"high":12758,"low":12608,"close":12743,"volume":80723},{"date":"2025-07-04","open":13012,"high":13062,"low":12962,"close":12997,"volume":100538},{"date":"2025-07-07","open":13007,"high":13077,"low":12997,"close":13052,"volume":143385},{"date":"2025-07-08","open":13172,"high":13172,"low":13077,"close":13107,"volume":92720},{"date":"2025-07-09","open":13157,"high":13162,"low":13107,"close":13142,"volume":44419},{"date":"2025-07-10","open":13262,"high":13262,"low":13198,"close":13202,"volume":65339},{"date":"2025-07-11","open":13007,"high":13022,"low":12937,"close":13012,"volume":106126},{"date":"2025-07-14","open":12793,"high":12818,"low":12758,"close":12793,"volume":152536},{"date":"2025-07-15","open":13072,"high":13152,"low":13032,"close":13137,"volume":110846},{"date":"2025-07-16","open":13137,"high":13231,"low":13132,"close":13187,"volume":81241},{"date":"2025-07-17","open":13331,"high":13416,"low":13296,"close":13416,"volume":179230},{"date":"2025-07-18","open":13546,"high":13651,"low":13546,"close":13651,"volume":144380},{"date":"2025-07-21","open":13636,"high":13641,"low":13541,"close":13591,"volume":116755},{"date":"2025-07-22","open":13496,"high":13531,"low":13466,"close":13466,"volume":99843},{"date":"2025-07-23","open":13282,"high":13307,"low":13207,"close":13292,"volume":103924},{"date":"2025-07-24","open":13481,"high":13501,"low":13406,"close":13431,"volume":58710},{"date":"2025-07-25","open":13511,"high":13591,"low":13476,"close":13551,"volume":77229},{"date":"2025-07-28","open":13805,"high":13835,"low":13750,"close":13825,"volume":129558},{"date":"2025-07-29","open":13870,"high":13959,"low":13865,"close":13935,"volume":82364},{"date":"2025-07-30","open":13810,"high":13810,"low":13686,"close":13750,"volume":77805},{"date":"2025-07-31","open":13950,"high":14089,"low":13900,"close":14020,"volume":101733},{"date":"2025-08-01","open":13845,"high":13880,"low":13785,"close":13860,"volume":78073},{"date":"2025-08-04","open":13401,"high":13441,"low":13346,"close":13441,"volume":130140},{"date":"2025-08-05","open":13706,"high":13885,"low":13706,"close":13880,"volume":286709},{"date":"2025-08-06","open":13706,"high":13795,"low":13666,"close":13795,"volume":109570},{"date":"2025-08-07","open":13895,"high":13940,"low":13835,"close":13865,"volume":146122},{"date":"2025-08-08","open":13875,"high":13935,"low":13830,"close":13920,"volume":69981},{"date":"2025-08-11","open":13925,"high":13965,"low":13915,"close":13965,"volume":96819},{"date":"2025-08-12","open":13855,"high":13885,"low":13795,"close":13830,"volume":73794},{"date":"2025-08-13","open":13965,"high":13970,"low":13905,"close":13945,"volume":90057},{"date":"2025-08-14","open":13735,"high":13745,"low":13630,"close":13710,"volume":117655},{"date":"2025-08-18","open":13705,"high":13794,"low":13700,"close":13725,"volume":131324},{"date":"2025-08-19","open":13735,"high":13799,"low":13730,"close":13740,"volume":77804},{"date":"2025-08-20","open":13256,"high":13256,"low":13152,"close":13162,"volume":155228},{"date":"2025-08-21","open":13271,"high":13356,"low":13256,"close":13336,"volume":100462},{"date":"2025-08-22","open":13311,"high":13311,"low":13167,"close":13167,"volume":59976},{"date":"2025-08-25","open":13421,"high":13446,"low":13381,"close":13401,"volume":48643},{"date":"2025-08-26","open":13401,"high":13416,"low":13276,"close":13381,"volume":76427},{"date":"2025-08-27","open":13705,"high":13740,"low":13660,"close":13720,"volume":114764},{"date":"2025-08-28","open":13725,"high":13764,"low":13715,"close":13725,"volume":38856},{"date":"2025-08-29","open":14134,"high":14149,"low":14085,"close":14104,"volume":72841},{"date":"2025-09-01","open":13965,"high":14000,"low":13885,"close":13885,"volume":74287},{"date":"2025-09-02","open":13905,"high":13990,"low":13890,"close":13915,"volume":35602},{"date":"2025-09-03","open":13940,"high":13952,"low":13890,"close":13925,"volume":27084},{"date":"2025-09-04","open":13775,"high":13815,"low":13726,"close":13785,"volume":68048},{"date":"2025-09-05","open":13835,"high":13865,"low":13825,"close":13860,"volume":38981},{"date":"2025-09-08","open":13940,"high":14064,"low":13940,"close":14034,"volume":88062},{"date":"2025-09-09","open":14264,"high":14264,"low":14204,"close":14244,"volume":83295},{"date":"2025-09-10","open":15167,"high":15187,"low":15112,"close":15152,"volume":190336},{"date":"2025-09-11","open":15401,"high":15456,"low":15386,"close":15456,"volume":177100},{"date":"2025-09-12","open":15216,"high":15226,"low":15172,"close":15221,"volume":214726},{"date":"2025-09-15","open":15162,"high":15167,"low":15112,"close":15157,"volume":174400},{"date":"2025-09-16","open":15246,"high":15271,"low":15206,"close":15256,"volume":167299},{"date":"2025-09-17","open":15162,"high":15172,"low":15112,"close":15142,"volume":124663},{"date":"2025-09-18","open":15186,"high":15266,"low":15146,"close":15251,"volume":124288},{"date":"2025-09-19","open":15421,"high":15501,"low":15386,"close":15451,"volume":125076},{"date":"2025-09-22","open":15900,"high":15960,"low":15870,"close":15935,"volume":196013},{"date":"2025-09-23","open":15895,"high":15905,"low":15855,"close":15865,"volume":181367},{"date":"2025-09-24","open":15765,"high":15795,"low":15710,"close":15790,"volume":137753},{"date":"2025-09-25","open":15705,"high":15705,"low":15630,"close":15630,"volume":108147},{"date":"2025-09-26","open":15496,"high":15541,"low":15451,"close":15536,"volume":93286},{"date":"2025-09-29","open":15631,"high":15631,"low":15536,"close":15541,"volume":75364},{"date":"2025-09-30","open":15670,"high":15760,"low":15670,"close":15745,"volume":76570},{"date":"2025-10-01","open":15695,"high":15765,"low":15635,"close":15670,"volume":105956},{"date":"2025-10-02","open":15960,"high":16019,"low":15955,"close":16000,"volume":125047},{"date":"2025-10-10","open":16299,"high":16309,"low":16234,"close":16304,"volume":164427},{"date":"2025-10-13","open":15979,"high":16139,"low":15964,"close":16064,"volume":213752},{"date":"2025-10-14","open":16109,"high":16204,"low":15960,"close":16000,"volume":189240},{"date":"2025-10-15","open":15870,"high":15950,"low":15870,"close":15915,"volume":172703},{"date":"2025-10-16","open":15975,"high":15975,"low":15865,"close":15945,"volume":169069},{"date":"2025-10-17","open":15890,"high":15905,"low":15755,"close":15780,"volume":151014},{"date":"2025-10-20","open":15755,"high":15800,"low":15725,"close":15785,"volume":93945},{"date":"2025-10-21","open":15785,"high":15825,"low":15750,"close":15810,"volume":89642},{"date":"2025-10-22","open":15790,"high":15820,"low":15750,"close":15820,"volume":63101},{"date":"2025-10-23","open":15655,"high":15795,"low":15590,"close":15780,"volume":133426},{"date":"2025-10-24","open":16094,"high":16119,"low":16024,"close":16114,"volume":81638},{"date":"2025-10-27","open":16433,"high":16438,"low":16333,"close":16423,"volume":110941},{"date":"2025-10-28","open":16578,"high":16578,"low":16480,"close":16543,"volume":104800},{"date":"2025-10-29","open":16459,"high":16507,"low":16400,"close":16498,"volume":145328},{"date":"2025-10-30","open":16424,"high":16453,"low":16330,"close":16394,"volume":186246},{"date":"2025-10-31","open":16395,"high":16395,"low":16320,"close":16320,"volume":72874},{"date":"2025-11-03","open":16514,"high":16594,"low":16490,"close":16514,"volume":89763,"rsi_14":66.69,"sma_20":16079.4,"sma_60":14928.3,"sma_120":13847.74},{"date":"2025-11-04","open":16558,"high":16568,"low":16260,"close":16265,"volume":175228,"rsi_14":60.29,"sma_20":16105.4,"sma_60":14975.4,"sma_120":13886.38},{"date":"2025-11-05","open":15920,"high":15975,"low":15646,"close":15975,"volume":191382,"rsi_14":50.77,"sma_20":16120.65,"sma_60":15010.35,"sma_120":13920.41},{"date":"2025-11-06","open":15950,"high":16085,"low":15910,"close":16050,"volume":253983,"rsi_14":57.22,"sma_20":16123.15,"sma_60":15047.97,"sma_120":13953.73},{"date":"2025-11-07","open":15591,"high":15731,"low":15591,"close":15726,"volume":138906,"rsi_14":48.63,"sma_20":16094.15,"sma_60":15079.0,"sma_120":13982.72},{"date":"2025-11-10","open":15870,"high":16035,"low":15775,"close":15960,"volume":161527,"rsi_14":53.12,"sma_20":16088.9,"sma_60":15113.03,"sma_120":14009.79},{"date":"2025-11-11","open":16310,"high":16415,"low":16305,"close":16315,"volume":85368,"rsi_14":59.02,"sma_20":16104.65,"sma_60":15152.23,"sma_120":14041.74},{"date":"2025-11-12","open":16110,"high":16205,"low":16065,"close":16195,"volume":66641,"rsi_14":57.35,"sma_20":16118.65,"sma_60":15191.68,"sma_120":14073.15},{"date":"2025-11-13","open":15885,"high":15980,"low":15861,"close":15930,"volume":72904,"rsi_14":46.64,"sma_20":16117.9,"sma_60":15224.8,"sma_120":14103.68},{"date":"2025-11-14","open":15306,"high":15316,"low":14967,"close":15092,"volume":189704,"rsi_14":29.69,"sma_20":16083.45,"sma_60":15247.83,"sma_120":14126.89},{"date":"2025-11-17","open":15268,"high":15442,"low":15268,"close":15402,"volume":65205,"rsi_14":33.57,"sma_20":16064.2,"sma_60":15275.77,"sma_120":14153.51},{"date":"2025-11-18","open":15088,"high":15103,"low":14843,"close":14888,"volume":156664,"rsi_14":29.57,"sma_20":16018.0,"sma_60":15294.88,"sma_120":14177.79},{"date":"2025-11-19","open":14793,"high":14873,"low":14713,"close":14763,"volume":63369,"rsi_14":29.41,"sma_20":15965.05,"sma_60":15321.57,"sma_120":14199.74},{"date":"2025-11-20","open":15012,"high":15172,"low":15012,"close":15132,"volume":66009,"rsi_14":36.05,"sma_20":15932.6,"sma_60":15351.52,"sma_120":14225.07},{"date":"2025-11-21","open":14279,"high":14334,"low":14219,"close":14304,"volume":92658,"rsi_14":27.43,"sma_20":15841.95,"sma_60":15370.47,"sma_120":14242.98},{"date":"2025-11-24","open":14244,"high":14309,"low":14184,"close":14299,"volume":51432,"rsi_14":28.87,"sma_20":15735.55,"sma_60":15385.43,"sma_120":14259.53},{"date":"2025-11-25","open":14583,"high":14623,"low":14548,"close":14578,"volume":59430,"rsi_14":34.95,"sma_20":15637.3,"sma_60":15405.4,"sma_120":14276.5},{"date":"2025-11-26","open":14579,"high":14678,"low":14529,"close":14663,"volume":57947,"rsi_14":35.08,"sma_20":15545.45,"sma_60":15421.1,"sma_120":14297.12},{"date":"2025-11-27","open":14828,"high":14843,"low":14748,"close":14768,"volume":38007,"rsi_14":39.54,"sma_20":15465.3,"sma_60":15438.9,"sma_120":14317.83},{"date":"2025-11-28","open":14773,"high":14923,"low":14738,"close":14923,"volume":46570,"rsi_14":38.44,"sma_20":15396.65,"sma_60":15452.98,"sma_120":14338.09},{"date":"2025-12-01","open":14923,"high":14953,"low":14788,"close":14838,"volume":85324,"rsi_14":32.33,"sma_20":15314.1,"sma_60":15469.3,"sma_120":14357.68},{"date":"2025-12-02","open":15032,"high":15197,"low":15032,"close":15062,"volume":208573,"rsi_14":36.86,"sma_20":15255.2,"sma_60":15488.87,"sma_120":14378.94},{"date":"2025-12-03","open":15267,"high":15352,"low":15222,"close":15327,"volume":140100,"rsi_14":43.15,"sma_20":15224.05,"sma_60":15512.68,"sma_120":14401.7},{"date":"2025-12-04","open":15417,"high":15496,"low":15417,"close":15496,"volume":46507,"rsi_14":56.08,"sma_20":15197.65,"sma_60":15541.67,"sma_120":14426.58},{"date":"2025-12-05","open":15696,"high":15726,"low":15681,"close":15716,"volume":99772,"rsi_14":54.95,"sma_20":15198.5,"sma_60":15573.07,"sma_120":14453.84},{"date":"2025-12-08","open":15911,"high":15940,"low":15881,"close":15920,"volume":76793,"rsi_14":66.85,"sma_20":15197.85,"sma_60":15604.97,"sma_120":14484.1},{"date":"2025-12-09","open":15965,"high":16015,"low":15935,"close":15975,"volume":79176,"rsi_14":70.15,"sma_20":15182.2,"sma_60":15634.3,"sma_120":14513.07},{"date":"2025-12-10","open":16055,"high":16155,"low":16040,"close":16120,"volume":204643,"rsi_14":67.8,"sma_20":15179.8,"sma_60":15650.9,"sma_120":14543.2},{"date":"2025-12-11","open":15716,"high":15836,"low":15621,"close":15666,"volume":136726,"rsi_14":78.02,"sma_20":15167.9,"sma_60":15654.85,"sma_120":14568.92},{"date":"2025-12-12","open":15871,"high":15930,"low":15861,"close":15925,"volume":79448,"rsi_14":80.26,"sma_20":15210.95,"sma_60":15667.03,"sma_120":14596.76},{"date":"2025-12-15","open":15536,"high":15616,"low":15536,"close":15546,"volume":57575,"rsi_14":67.55,"sma_20":15219.55,"sma_60":15673.97,"sma_120":14622.14},{"date":"2025-12-16","open":15197,"high":15197,"low":15087,"close":15137,"volume":36534,"rsi_14":57.92,"sma_20":15233.35,"sma_60":15672.4,"sma_120":14645.11},{"date":"2025-12-17","open":15367,"high":15496,"low":15357,"close":15496,"volume":29617,"rsi_14":60.77,"sma_20":15271.4,"sma_60":15678.75,"sma_120":14669.28},{"date":"2025-12-18","open":15062,"high":15102,"low":15022,"close":15082,"volume":36837,"rsi_14":52.19,"sma_20":15270.2,"sma_60":15676.35,"sma_120":14688.62},{"date":"2025-12-19","open":15362,"high":15521,"low":15312,"close":15476,"volume":188720,"rsi_14":58.08,"sma_20":15330.2,"sma_60":15677.22,"sma_120":14712.34},{"date":"2025-12-22","open":15891,"high":15920,"low":15841,"close":15901,"volume":76223,"rsi_14":60.1,"sma_20":15411.7,"sma_60":15677.08,"sma_120":14738.77},{"date":"2025-12-23","open":16095,"high":16120,"low":16045,"close":16075,"volume":53252,"rsi_14":59.21,"sma_20":15487.95,"sma_60":15681.03,"sma_120":14767.48},{"date":"2025-12-24","open":16035,"high":16035,"low":15686,"close":15686,"volume":62247,"rsi_14":52.21,"sma_20":15540.5,"sma_60":15679.73,"sma_120":14792.12},{"date":"2025-12-26","open":15706,"high":15746,"low":15476,"close":15591,"volume":44521,"rsi_14":48.5,"sma_20":15581.75,"sma_60":15679.52,"sma_120":14817.33},{"date":"2025-12-29","open":15457,"high":15501,"low":15367,"close":15367,"volume":64917,"rsi_14":43.37,"sma_20":15604.0,"sma_60":15677.13,"sma_120":14839.42},{"date":"2025-12-30","open":15207,"high":15267,"low":15142,"close":15267,"volume":51451,"rsi_14":41.61,"sma_20":15625.5,"sma_60":15673.0,"sma_120":14858.57},{"date":"2026-01-02","open":15042,"high":15227,"low":15022,"close":15197,"volume":111120,"rsi_14":38.87,"sma_20":15632.25,"sma_60":15664.28,"sma_120":14876.67},{"date":"2026-01-05","open":14663,"high":14803,"low":14623,"close":14748,"volume":135755,"rsi_14":38.92,"sma_20":15603.25,"sma_60":15649.32,"sma_120":14890.56},{"date":"2026-01-06","open":14853,"high":14933,"low":14853,"close":14933,"volume":53997,"rsi_14":37.79,"sma_20":15575.0,"sma_60":15631.93,"sma_120":14905.7},{"date":"2026-01-07","open":15067,"high":15117,"low":15057,"close":15062,"volume":70334,"rsi_14":43.66,"sma_20":15542.25,"sma_60":15611.63,"sma_120":14921.43},{"date":"2026-01-08","open":15242,"high":15272,"low":15172,"close":15177,"volume":52378,"rsi_14":50.57,"sma_20":15505.0,"sma_60":15597.25,"sma_120":14939.7},{"date":"2026-01-09","open":15067,"high":15067,"low":14968,"close":15062,"volume":41099,"rsi_14":43.38,"sma_20":15459.25,"sma_60":15582.03,"sma_120":14958.83},{"date":"2026-01-12","open":15187,"high":15227,"low":15087,"close":15172,"volume":109375,"rsi_14":51.51,"sma_20":15411.75,"sma_60":15570.07,"sma_120":14976.02},{"date":"2026-01-13","open":15476,"high":15566,"low":15476,"close":15566,"volume":76458,"rsi_14":51.51,"sma_20":15406.75,"sma_60":15564.18,"sma_120":14996.08},{"date":"2026-01-14","open":15442,"high":15461,"low":15397,"close":15407,"volume":74296,"rsi_14":40.88,"sma_20":15380.75,"sma_60":15558.38,"sma_120":15012.89},{"date":"2026-01-15","open":14913,"high":15042,"low":14883,"close":15032,"volume":130297,"rsi_14":32.08,"sma_20":15355.0,"sma_60":15546.25,"sma_120":15024.62},{"date":"2026-01-16","open":14818,"high":14883,"low":14798,"close":14878,"volume":107753,"rsi_14":34.89,"sma_20":15342.0,"sma_60":15531.12,"sma_120":15035.57},{"date":"2026-01-19","open":14429,"high":14449,"low":14389,"close":14414,"volume":177746,"rsi_14":30.66,"sma_20":15287.75,"sma_60":15508.07,"sma_120":15043.67},{"date":"2026-01-20","open":14399,"high":14439,"low":14336,"close":14364,"volume":121038,"rsi_14":32.52,"sma_20":15251.75,"sma_60":15484.85,"sma_120":15052.83},{"date":"2026-01-21","open":14129,"high":14169,"low":14070,"close":14119,"volume":135048,"rsi_14":30.96,"sma_20":15183.75,"sma_60":15451.97,"sma_120":15058.77},{"date":"2026-01-22","open":13875,"high":13905,"low":13825,"close":13850,"volume":153307,"rsi_14":29.04,"sma_20":15081.0,"sma_60":15409.42,"sma_120":15061.46},{"date":"2026-01-23","open":13910,"high":14025,"low":13910,"close":14005,"volume":86086,"rsi_14":37.26,"sma_20":14977.25,"sma_60":15367.5,"sma_120":15063.16},{"date":"2026-01-26","open":13720,"high":13770,"low":13670,"close":13735,"volume":132936,"rsi_14":30.07,"sma_20":14879.5,"sma_60":15321.82,"sma_120":15061.69},{"date":"2026-01-27","open":13995,"high":14055,"low":13985,"close":14025,"volume":85557,"rsi_14":33.6,"sma_20":14801.0,"sma_60":15282.68,"sma_120":15064.18},{"date":"2026-01-28","open":13770,"high":13775,"low":13680,"close":13745,"volume":169293,"rsi_14":28.49,"sma_20":14719.75,"sma_60":15240.13,"sma_120":15062.09},{"date":"2026-01-29","open":13540,"high":13540,"low":13460,"close":13505,"volume":164122,"rsi_14":27.38,"sma_20":14631.0,"sma_60":15190.2,"sma_120":15059.25},{"date":"2026-01-30","open":13245,"high":13300,"low":13150,"close":13210,"volume":175175,"rsi_14":22.98,"sma_20":14531.0,"sma_60":15139.48,"sma_120":15057.44},{"date":"2026-02-02","open":12846,"high":12846,"low":12591,"close":12606,"volume":153890,"rsi_14":11.51,"sma_20":14423.25,"sma_60":15083.52,"sma_120":15046.93},{"date":"2026-02-03","open":12990,"high":13205,"low":12990,"close":13200,"volume":211827,"rsi_14":24.19,"sma_20":14336.0,"sma_60":15036.22,"sma_120":15042.09},{"date":"2026-02-04","open":12506,"high":12561,"low":12481,"close":12491,"volume":247246,"rsi_14":22.44,"sma_20":14206.75,"sma_60":14982.5,"sma_120":15030.75},{"date":"2026-02-05","open":11997,"high":11997,"low":11672,"close":11822,"volume":203417,"rsi_14":20.19,"sma_20":14038.25,"sma_60":14913.7,"sma_120":15013.37},{"date":"2026-02-06","open":11083,"high":11478,"low":10978,"close":11343,"volume":197579,"rsi_14":20.14,"sma_20":13851.5,"sma_60":14830.98,"sma_120":14991.61},{"date":"2026-02-09","open":11827,"high":11832,"low":11747,"close":11747,"volume":111086,"rsi_14":26.18,"sma_20":13679.5,"sma_60":14757.02,"sma_120":14974.35},{"date":"2026-02-10","open":12281,"high":12421,"low":12261,"close":12421,"volume":139437,"rsi_14":35.63,"sma_20":13521.5,"sma_60":14698.72,"sma_120":14961.76},{"date":"2026-02-11","open":12396,"high":12401,"low":12331,"close":12331,"volume":83588,"rsi_14":36.74,"sma_20":13367.0,"sma_60":14652.9,"sma_120":14950.37},{"date":"2026-02-12","open":11747,"high":11827,"low":11732,"close":11787,"volume":132172,"rsi_14":31.9,"sma_20":13204.0,"sma_60":14592.85,"sma_120":14934.31},{"date":"2026-02-13","open":11358,"high":11378,"low":11298,"close":11313,"volume":167557,"rsi_14":30.87,"sma_20":13025.0,"sma_60":14533.45,"sma_120":14914.17},{"date":"2026-02-19","open":11762,"high":11802,"low":11747,"close":11772,"volume":124457,"rsi_14":32.67,"sma_20":12892.25,"sma_60":14483.8,"sma_120":14902.68},{"date":"2026-02-20","open":11792,"high":11862,"low":11792,"close":11827,"volume":86846,"rsi_14":34.71,"sma_20":12764.75,"sma_60":14428.9,"sma_120":14890.21},{"date":"2026-02-23","open":11687,"high":11692,"low":11523,"close":11528,"volume":165718,"rsi_14":34.43,"sma_20":12634.5,"sma_60":14382.82,"sma_120":14876.64},{"date":"2026-02-24","open":11218,"high":11253,"low":11178,"close":11218,"volume":101998,"rsi_14":34.35,"sma_20":12502.25,"sma_60":14331.65,"sma_120":14858.54},{"date":"2026-02-25","open":11313,"high":11333,"low":11193,"close":11218,"volume":119279,"rsi_14":37.95,"sma_20":12362.25,"sma_60":14275.82,"sma_120":14840.61},{"date":"2026-02-26","open":11418,"high":11428,"low":11363,"close":11423,"volume":113512,"rsi_14":33.46,"sma_20":12246.0,"sma_60":14222.0,"sma_120":14821.55},{"date":"2026-02-27","open":11682,"high":11857,"low":11677,"close":11802,"volume":175553,"rsi_14":43.17,"sma_20":12134.25,"sma_60":14172.33,"sma_120":14805.62},{"date":"2026-03-03","open":11801,"high":11881,"low":11637,"close":11662,"volume":174412,"rsi_14":48.07,"sma_20":12028.75,"sma_60":14117.5,"sma_120":14785.24},{"date":"2026-03-04","open":12017,"high":12097,"low":11872,"close":11872,"volume":139816,"rsi_14":56.03,"sma_20":11946.2,"sma_60":14067.57,"sma_120":14768.43},{"date":"2026-03-05","open":12247,"high":12306,"low":12178,"close":12232,"volume":168921,"rsi_14":55.55,"sma_20":11896.35,"sma_60":14019.87,"sma_120":14754.37},{"date":"2026-03-06","open":12656,"high":12696,"low":12611,"close":12696,"volume":163204,"rsi_14":53.22,"sma_20":11900.0,"sma_60":13975.5,"sma_120":14744.09},{"date":"2026-03-09","open":12576,"high":12576,"low":12381,"close":12546,"volume":181109,"rsi_14":52.43,"sma_20":11866.4,"sma_60":13925.8,"sma_120":14733.73},{"date":"2026-03-10","open":12591,"high":12696,"low":12581,"close":12626,"volume":94641,"rsi_14":61.42,"sma_20":11872.3,"sma_60":13873.77,"sma_120":14723.42},{"date":"2026-03-11","open":12516,"high":12521,"low":12406,"close":12431,"volume":97045,"rsi_14":66.6,"sma_20":11901.95,"sma_60":13815.07,"sma_120":14710.02},{"date":"2026-03-12","open":12421,"high":12461,"low":12391,"close":12441,"volume":95049,"rsi_14":61.36,"sma_20":11956.1,"sma_60":13755.62,"sma_120":14694.96},{"date":"2026-03-13","open":12441,"high":12496,"low":12401,"close":12466,"volume":38345,"rsi_14":60.96,"sma_20":11991.25,"sma_60":13694.17,"sma_120":14672.53},{"date":"2026-03-16","open":12471,"high":12471,"low":12426,"close":12466,"volume":54540,"rsi_14":68.15,"sma_20":11992.65,"sma_60":13640.3,"sma_120":14647.58},{"date":"2026-03-17","open":12456,"high":12466,"low":12376,"close":12391,"volume":51567,"rsi_14":75.09,"sma_20":11994.8,"sma_60":13580.85,"sma_120":14623.94},{"date":"2026-03-18","open":12491,"high":12576,"low":12486,"close":12576,"volume":52647,"rsi_14":76.94,"sma_20":12033.45,"sma_60":13530.82,"sma_120":14602.39},{"date":"2026-03-19","open":12531,"high":12531,"low":12451,"close":12466,"volume":72983,"rsi_14":71.43,"sma_20":12090.35,"sma_60":13485.78,"sma_120":14579.09},{"date":"2026-03-20","open":12466,"high":12556,"low":12446,"close":12551,"volume":59020,"rsi_14":67.43,"sma_20":12128.5,"sma_60":13436.17,"sma_120":14557.46},{"date":"2026-03-23","open":12242,"high":12277,"low":12178,"close":12222,"volume":81580,"rsi_14":62.25,"sma_20":12147.4,"sma_60":13387.97,"sma_120":14532.16},{"date":"2026-03-24","open":12526,"high":12551,"low":12441,"close":12476,"volume":58868,"rsi_14":62.99,"sma_20":12194.05,"sma_60":13337.43,"sma_120":14507.33},{"date":"2026-03-25","open":12067,"high":12132,"low":12032,"close":12087,"volume":65968,"rsi_14":46.94,"sma_20":12236.75,"sma_60":13273.33,"sma_120":14475.21},{"date":"2026-03-26","open":12032,"high":12087,"low":11987,"close":12017,"volume":58014,"rsi_14":32.67,"sma_20":12275.95,"sma_60":13205.15,"sma_120":14443.09},{"date":"2026-03-27","open":11753,"high":11822,"low":11733,"close":11817,"volume":67300,"rsi_14":31.86,"sma_20":12294.9,"sma_60":13140.13,"sma_120":14409.93},{"date":"2026-03-30","open":11308,"high":11463,"low":11288,"close":11463,"volume":74758,"rsi_14":24.53,"sma_20":12277.15,"sma_60":13070.8,"sma_120":14375.16},{"date":"2026-03-31","open":11348,"high":11623,"low":11308,"close":11453,"volume":284207,"rsi_14":26.69,"sma_20":12266.65,"sma_60":13005.05,"sma_120":14341.09},{"date":"2026-04-01","open":11588,"high":12007,"low":11588,"close":11977,"volume":335140,"rsi_14":41.12,"sma_20":12271.9,"sma_60":12949.7,"sma_120":14311.35},{"date":"2026-04-02","open":11871,"high":11926,"low":11652,"close":11712,"volume":525125,"rsi_14":36.79,"sma_20":12246.0,"sma_60":12891.12,"sma_120":14277.7},{"date":"2026-04-03","open":11877,"high":11912,"low":11837,"close":11847,"volume":265645,"rsi_14":39.63,"sma_20":12203.55,"sma_60":12842.27,"sma_120":14245.79},{"date":"2026-04-06","open":11847,"high":11947,"low":11847,"close":11917,"volume":70522,"rsi_14":42.36,"sma_20":12172.9,"sma_60":12791.77,"sma_120":14211.85},{"date":"2026-04-07","open":11917,"high":11957,"low":11837,"close":11847,"volume":153327,"rsi_14":37.63,"sma_20":12134.75,"sma_60":12737.93,"sma_120":14174.78},{"date":"2026-04-08","open":12122,"high":12142,"low":12047,"close":12117,"volume":75334,"rsi_14":44.52,"sma_20":12119.85,"sma_60":12686.68,"sma_120":14141.97},{"date":"2026-04-09","open":11607,"high":11662,"low":11592,"close":11657,"volume":63131,"rsi_14":37.15,"sma_20":12081.45,"sma_60":12629.68,"sma_120":14105.86},{"date":"2026-04-10","open":10973,"high":11268,"low":10938,"close":11068,"volume":158931,"rsi_14":34.52,"sma_20":12012.3,"sma_60":12561.02,"sma_120":14065.54},{"date":"2026-04-13","open":10749,"high":10754,"low":10709,"close":10754,"volume":104302,"rsi_14":27.14,"sma_20":11927.4,"sma_60":12480.52,"sma_120":14022.35},{"date":"2026-04-14","open":11313,"high":11388,"low":11308,"close":11383,"volume":305817,"rsi_14":41.34,"sma_20":11877.75,"sma_60":12413.18,"sma_120":13985.78},{"date":"2026-04-15","open":11533,"high":11563,"low":11508,"close":11528,"volume":120043,"rsi_14":44.15,"sma_20":11826.1,"sma_60":12354.52,"sma_120":13950.38},{"date":"2026-04-16","open":12152,"high":12159,"low":12027,"close":12157,"volume":942898,"rsi_14":53.97,"sma_20":11811.45,"sma_60":12308.93,"sma_120":13920.02},{"date":"2026-04-17","open":12286,"high":12321,"low":12212,"close":12281,"volume":607395,"rsi_14":59.82,"sma_20":11798.8,"sma_60":12273.18,"sma_120":13890.62},{"date":"2026-04-20","open":12346,"high":12386,"low":12251,"close":12311,"volume":234189,"rsi_14":60.24,"sma_20":11804.15,"sma_60":12238.77,"sma_120":13861.81},{"date":"2026-04-21","open":12541,"high":12591,"low":12531,"close":12576,"volume":127862,"rsi_14":57.67,"sma_20":11810.0,"sma_60":12212.85,"sma_120":13832.41},{"date":"2026-04-22","open":12641,"high":12686,"low":12621,"close":12646,"volume":196042,"rsi_14":62.43,"sma_20":11838.8,"sma_60":12192.6,"sma_120":13801.01},{"date":"2026-04-23","open":12811,"high":12816,"low":12371,"close":12446,"volume":447157,"rsi_14":57.93,"sma_20":11861.1,"sma_60":12166.43,"sma_120":13766.97},{"date":"2026-04-24","open":12202,"high":12281,"low":12157,"close":12217,"volume":255875,"rsi_14":53.72,"sma_20":11881.9,"sma_60":12140.93,"sma_120":13731.38},{"date":"2026-04-27","open":12217,"high":12217,"low":12107,"close":12112,"volume":154191,"rsi_14":53.26,"sma_20":11915.15,"sma_60":12108.85,"sma_120":13695.77},{"date":"2026-04-28","open":12271,"high":12326,"low":12207,"close":12212,"volume":132526,"rsi_14":51.22,"sma_20":11953.9,"sma_60":12083.1,"sma_120":13661.62},{"date":"2026-04-29","open":12143,"high":12148,"low":12083,"close":12138,"volume":108621,"rsi_14":56.76,"sma_20":11962.45,"sma_60":12060.18,"sma_120":13625.19},{"date":"2026-04-30","open":12168,"high":12247,"low":12018,"close":12043,"volume":129272,"rsi_14":66.06,"sma_20":11979.45,"sma_60":12040.6,"sma_120":13590.04},{"date":"2026-05-04","open":12537,"high":12627,"low":12537,"close":12547,"volume":199683,"rsi_14":77.88,"sma_20":12015.0,"sma_60":12039.52,"sma_120":13561.52},{"date":"2026-05-06","open":12582,"high":12597,"low":12362,"close":12387,"volume":165250,"rsi_14":68.25,"sma_20":12038.25,"sma_60":12025.85,"sma_120":13531.03},{"date":"2026-05-07","open":12332,"high":12387,"low":12307,"close":12377,"volume":87938,"rsi_14":66.22,"sma_20":12064.5,"sma_60":12023.85,"sma_120":13503.17},{"date":"2026-05-08","open":12617,"high":12662,"low":12477,"close":12662,"volume":125940,"rsi_14":61.06,"sma_20":12091.5,"sma_60":12037.77,"sma_120":13475.73},{"date":"2026-05-11","open":12542,"high":12547,"low":12487,"close":12517,"volume":183876,"rsi_14":55.04,"sma_20":12134.25,"sma_60":12057.27,"sma_120":13444.12},{"date":"2026-05-12","open":12397,"high":12412,"low":12342,"close":12402,"volume":123347,"rsi_14":51.8,"sma_20":12200.75,"sma_60":12068.1,"sma_120":13412.56},{"date":"2026-05-13","open":12312,"high":12442,"low":12292,"close":12412,"volume":101517,"rsi_14":45.97,"sma_20":12283.5,"sma_60":12067.85,"sma_120":13383.28},{"date":"2026-05-14","open":12282,"high":12282,"low":12212,"close":12252,"volume":125908,"rsi_14":40.91,"sma_20":12326.75,"sma_60":12066.43,"sma_120":13359.67},{"date":"2026-05-15","open":12487,"high":12532,"low":12402,"close":12407,"volume":114597,"rsi_14":48.96,"sma_20":12370.5,"sma_60":12076.68,"sma_120":13334.77},{"date":"2026-05-18","open":12602,"high":12627,"low":12522,"close":12557,"volume":161086,"rsi_14":58.07,"sma_20":12390.25,"sma_60":12097.35,"sma_120":13315.4},{"date":"2026-05-19","open":12697,"high":12787,"low":12677,"close":12757,"volume":195697,"rsi_14":64.75,"sma_20":12413.75,"sma_60":12113.68,"sma_120":13298.74},{"date":"2026-05-20","open":12732,"high":12752,"low":12632,"close":12672,"volume":72832,"rsi_14":60.56,"sma_20":12431.5,"sma_60":12127.68,"sma_120":13278.29},{"date":"2026-05-21","open":12697,"high":12837,"low":12697,"close":12807,"volume":57033,"rsi_14":65.16,"sma_20":12442.75,"sma_60":12148.93,"sma_120":13265.88},{"date":"2026-05-22","open":12903,"high":13032,"low":12853,"close":13017,"volume":227142,"rsi_14":70.97,"sma_20":12461.0,"sma_60":12178.85,"sma_120":13255.25},{"date":"2026-05-26","open":13132,"high":13132,"low":12967,"close":12982,"volume":65572,"rsi_14":61.73,"sma_20":12487.5,"sma_60":12208.18,"sma_120":13242.0},{"date":"2026-05-27","open":12986,"high":13036,"low":12837,"close":12867,"volume":196043,"rsi_14":63.26,"sma_20":12519.75,"sma_60":12232.18,"sma_120":13227.09},{"date":"2026-05-28","open":13257,"high":13342,"low":13097,"close":13207,"volume":185966,"rsi_14":69.39,"sma_20":12574.25,"sma_60":12255.52,"sma_120":13213.92},{"date":"2026-05-29","open":13857,"high":14146,"low":13817,"close":14121,"volume":368182,"rsi_14":76.35,"sma_20":12669.5,"sma_60":12296.68,"sma_120":13207.09},{"date":"2026-06-01","open":14780,"high":15240,"low":14770,"close":14985,"volume":389802,"rsi_14":85.39,"sma_20":12812.0,"sma_60":12348.78,"sma_120":13208.17},{"date":"2026-06-02","open":15519,"high":15519,"low":15190,"close":15404,"volume":304562,"rsi_14":89.59,"sma_20":12980.25,"sma_60":12401.9,"sma_120":13210.88},{"date":"2026-06-04","open":13966,"high":14335,"low":13963,"close":14320,"volume":308259,"rsi_14":69.61,"sma_20":13069.0,"sma_60":12429.18,"sma_120":13202.34},{"date":"2026-06-05","open":14630,"high":14725,"low":14600,"close":14645,"volume":170978,"rsi_14":73.78,"sma_20":13182.0,"sma_60":12464.38,"sma_120":13195.09},{"date":"2026-06-08","open":14215,"high":14340,"low":13971,"close":13991,"volume":121514,"rsi_14":64.32,"sma_20":13262.75,"sma_60":12487.33,"sma_120":13180.55},{"date":"2026-06-09","open":14046,"high":14051,"low":13881,"close":13946,"volume":63061,"rsi_14":62.8,"sma_20":13327.0,"sma_60":12512.78,"sma_120":13163.92},{"date":"2026-06-10","open":13601,"high":13601,"low":13421,"close":13496,"volume":57618,"rsi_14":56.51,"sma_20":13376.0,"sma_60":12530.57,"sma_120":13143.09},{"date":"2026-06-11","open":12952,"high":13112,"low":12878,"close":13112,"volume":129961,"rsi_14":53.68,"sma_20":13411.5,"sma_60":12541.52,"sma_120":13117.84},{"date":"2026-06-12","open":13087,"high":13162,"low":13007,"close":13072,"volume":111495,"rsi_14":52.25,"sma_20":13444.5,"sma_60":12551.8,"sma_120":13096.05},{"date":"2026-06-15","open":13087,"high":13247,"low":13027,"close":13212,"volume":137343,"rsi_14":51.68,"sma_20":13492.5,"sma_60":12565.67,"sma_120":13073.26},{"date":"2026-06-16","open":13396,"high":13406,"low":13266,"close":13356,"volume":107327,"rsi_14":53.16,"sma_20":13540.0,"sma_60":12578.87,"sma_120":13054.84},{"date":"2026-06-17","open":13187,"high":13197,"low":13107,"close":13152,"volume":79194,"rsi_14":52.37,"sma_20":13569.75,"sma_60":12590.48,"sma_120":13038.13},{"date":"2026-06-18","open":13047,"high":13057,"low":12942,"close":13002,"volume":99967,"rsi_14":48.24,"sma_20":13582.0,"sma_60":12598.18,"sma_120":13017.17},{"date":"2026-06-19","open":12837,"high":12837,"low":12552,"close":12577,"volume":80266,"rsi_14":35.52,"sma_20":13577.25,"sma_60":12604.3,"sma_120":12996.13},{"date":"2026-06-22","open":12557,"high":12727,"low":12557,"close":12672,"volume":74587,"rsi_14":24.64,"sma_20":13570.5,"sma_60":12607.75,"sma_120":12972.59},{"date":"2026-06-23","open":12393,"high":12393,"low":12133,"close":12143,"volume":74652,"rsi_14":15.08,"sma_20":13526.75,"sma_60":12608.85,"sma_120":12941.09},{"date":"2026-06-24","open":12237,"high":12367,"low":12217,"close":12347,"volume":46122,"rsi_14":23.98,"sma_20":13495.0,"sma_60":12614.53,"sma_120":12909.84},{"date":"2026-06-25","open":12308,"high":12308,"low":12028,"close":12033,"volume":106292,"rsi_14":15.46,"sma_20":13453.25,"sma_60":12618.3,"sma_120":12879.22},{"date":"2026-06-26","open":11782,"high":11787,"low":11513,"close":11583,"volume":91296,"rsi_14":16.34,"sma_20":13372.0,"sma_60":12620.47,"sma_120":12845.63},{"date":"2026-06-29","open":12307,"high":12502,"low":12292,"close":12412,"volume":244774,"rsi_14":32.42,"sma_20":13286.5,"sma_60":12636.63,"sma_120":12820.84},{"date":"2026-06-30","open":12577,"high":12772,"low":12577,"close":12752,"volume":79856,"rsi_14":41.25,"sma_20":13174.75,"sma_60":12649.73,"sma_120":12799.72},{"date":"2026-07-01","open":12902,"high":12917,"low":12827,"close":12882,"volume":44559,"rsi_14":47.12,"sma_20":13048.5,"sma_60":12669.4,"sma_120":12780.26},{"date":"2026-07-02","open":13261,"high":13346,"low":13231,"close":13311,"volume":243511,"rsi_14":52.73,"sma_20":12998.0,"sma_60":12694.0,"sma_120":12768.13},{"date":"2026-07-03","open":13137,"high":13172,"low":13007,"close":13052,"volume":84792,"rsi_14":48.23,"sma_20":12918.25,"sma_60":12712.83,"sma_120":12752.3},{"date":"2026-07-06","open":13092,"high":13162,"low":12977,"close":13007,"volume":37459,"rsi_14":46.03,"sma_20":12869.0,"sma_60":12732.08,"sma_120":12735.01},{"date":"2026-07-07","open":13042,"high":13112,"low":13012,"close":13112,"volume":254844,"rsi_14":49.54,"sma_20":12827.25,"sma_60":12748.58,"sma_120":12717.63},{"date":"2026-07-08","open":13117,"high":13212,"low":12977,"close":13002,"volume":39965,"rsi_14":50.0,"sma_20":12802.5,"sma_60":12770.92,"sma_120":12700.3},{"date":"2026-07-09","open":12947,"high":13057,"low":12928,"close":13057,"volume":66629,"rsi_14":56.15,"sma_20":12799.75,"sma_60":12804.0,"sma_120":12682.51},{"date":"2026-07-10","open":13077,"high":13097,"low":12977,"close":12997,"volume":49771,"rsi_14":54.2,"sma_20":12796.0,"sma_60":12841.33,"sma_120":12660.92},{"date":"2026-07-13","open":12642,"high":12677,"low":12572,"close":12677,"volume":35612,"rsi_14":57.32,"sma_20":12769.25,"sma_60":12862.83,"sma_120":12638.01},{"date":"2026-07-14","open":12567,"high":12567,"low":12387,"close":12527,"volume":92702,"rsi_14":52.5,"sma_20":12727.75,"sma_60":12879.42,"sma_120":12616.97},{"date":"2026-07-15","open":12622,"high":12702,"low":12607,"close":12622,"volume":24273,"rsi_14":58.73,"sma_20":12701.25,"sma_60":12887.08,"sma_120":12598.01},{"date":"2026-07-16","open":12527,"high":12537,"low":12472,"close":12477,"volume":84999,"rsi_14":64.55,"sma_20":12675.0,"sma_60":12890.25,"sma_120":12581.72},{"date":"2026-07-20","open":12343,"high":12378,"low":12188,"close":12188,"volume":34787,"rsi_14":45.56,"sma_20":12655.5,"sma_60":12888.08,"sma_120":12563.42},{"date":"2026-07-21","open":12253,"high":12357,"low":12233,"close":12238,"volume":55997,"rsi_14":38.53,"sma_20":12633.75,"sma_60":12882.33,"sma_120":12547.59},{"date":"2026-07-22","open":12277,"high":12367,"low":12252,"close":12362,"volume":50103,"rsi_14":38.39,"sma_20":12644.75,"sma_60":12877.5,"sma_120":12535.05},{"date":"2026-07-23","open":11973,"high":11998,"low":11863,"close":11933,"volume":75774,"rsi_14":19.2,"sma_20":12624.0,"sma_60":12868.83,"sma_120":12517.63},{"date":"2026-07-24","open":11653,"high":11653,"low":11488,"close":11508,"volume":64066,"rsi_14":17.88,"sma_20":12597.75,"sma_60":12856.92,"sma_120":12498.92},{"date":"2026-07-27","open":11603,"high":11713,"low":11553,"close":11708,"volume":33848,"rsi_14":24.61,"sma_20":12604.0,"sma_60":12850.08,"sma_120":12479.47},{"date":"2026-07-28","open":11968,"high":12028,"low":11898,"close":11968,"volume":69011,"rsi_14":28.91,"sma_20":12581.75,"sma_60":12845.92,"sma_120":12464.51},{"date":"2026-07-29","open":11827,"high":11902,"low":11618,"close":11753,"volume":48289,"rsi_14":27.74,"sma_20":12531.25,"sma_60":12839.33,"sma_120":12449.76},{"date":"2026-07-30","open":11890,"high":12045,"low":11890,"close":11915,"volume":25500,"rsi_14":30.32,"sma_20":12482.25,"sma_60":12837.0,"sma_120":12438.8},{"date":"2026-07-31","open":11970,"high":12265,"low":11970,"close":12060,"volume":50593,"rsi_14":34.27,"sma_20":12419.0,"sma_60":12828.67,"sma_120":12434.09},{"date":"2026-08-03","open":12065,"high":12300,"low":12060,"close":12080,"volume":50446,"rsi_14":38.79,"sma_20":12369.75,"sma_60":12823.33,"sma_120":12424.59},{"date":"2026-08-04","open":12850,"high":12965,"low":12705,"close":12925,"volume":63604,"rsi_14":55.64,"sma_20":12365.0,"sma_60":12832.25,"sma_120":12428.05},{"date":"2026-08-05","open":13455,"high":13525,"low":13415,"close":13510,"volume":195520,"rsi_14":61.2,"sma_20":12384.25,"sma_60":12846.17,"sma_120":12441.97},{"date":"2026-08-06","open":12900,"high":12985,"low":12765,"close":12870,"volume":27018,"rsi_14":54.32,"sma_20":12377.0,"sma_60":12851.83,"sma_120":12454.55},{"date":"2026-08-07","open":12840,"high":13000,"low":12820,"close":12890,"volume":33221,"rsi_14":58.35,"sma_20":12368.0,"sma_60":12859.75,"sma_120":12463.92},{"date":"2026-08-10","open":13160,"high":13370,"low":13160,"close":13370,"volume":27482,"rsi_14":62.44,"sma_20":12380.05,"sma_60":12865.7,"sma_120":12466.5},{"date":"2026-08-11","open":13610,"high":13665,"low":13570,"close":13600,"volume":69716,"rsi_14":63.28,"sma_20":12426.1,"sma_60":12888.13,"sma_120":12476.92},{"date":"2026-08-12","open":13440,"high":13465,"low":13390,"close":13430,"volume":110121,"rsi_14":67.03,"sma_20":12471.15,"sma_60":12905.15,"sma_120":12490.46},{"date":"2026-08-13","open":13395,"high":13415,"low":13310,"close":13415,"volume":67631,"rsi_14":73.91,"sma_20":12510.7,"sma_60":12919.42,"sma_120":12507.83},{"date":"2026-08-14","open":13885,"high":13915,"low":13810,"close":13855,"volume":80539,"rsi_14":75.4,"sma_20":12579.5,"sma_60":12937.68,"sma_120":12525.04},{"date":"2026-08-18","open":13285,"high":13305,"low":13130,"close":13145,"volume":89913,"rsi_14":62.58,"sma_20":12627.3,"sma_60":12945.53,"sma_120":12535.88},{"date":"2026-08-19","open":13155,"high":13155,"low":12905,"close":12940,"volume":32595,"rsi_14":62.7,"sma_20":12662.35,"sma_60":12947.72,"sma_120":12547.5},{"date":"2026-08-20","open":13140,"high":13140,"low":13005,"close":13105,"volume":18330,"rsi_14":62.74,"sma_20":12699.4,"sma_60":12949.17,"sma_120":12563.08},{"date":"2026-08-21","open":12900,"high":12905,"low":12790,"close":12860,"volume":29517,"rsi_14":58.39,"sma_20":12745.7,"sma_60":12947.12,"sma_120":12576.62},{"date":"2026-08-24","open":13140,"high":13195,"low":12985,"close":13000,"volume":25338,"rsi_14":59.41,"sma_20":12820.2,"sma_60":12949.3,"sma_120":12589.62},{"date":"2026-08-25","open":12755,"high":12845,"low":12710,"close":12840,"volume":13414,"rsi_14":48.99,"sma_20":12876.7,"sma_60":12943.17,"sma_120":12598.12},{"date":"2026-08-26","open":12670,"high":12710,"low":12615,"close":12670,"volume":15623,"rsi_14":38.92,"sma_20":12911.75,"sma_60":12918.97,"sma_120":12606.5},{"date":"2026-08-27","open":13145,"high":13205,"low":13055,"close":13110,"volume":91323,"rsi_14":53.34,"sma_20":12979.5,"sma_60":12887.68,"sma_120":12616.8},{"date":"2026-08-28","open":13795,"high":13810,"low":13630,"close":13630,"volume":47654,"rsi_14":59.05,"sma_20":13065.25,"sma_60":12858.08,"sma_120":12628.44},{"date":"2026-08-31","open":13630,"high":13675,"low":13495,"close":13515,"volume":48711,"rsi_14":51.95,"sma_20":13138.0,"sma_60":12844.63,"sma_120":12635.25},{"date":"2026-09-01","open":13630,"high":13770,"low":13595,"close":13675,"volume":21815,"rsi_14":51.03,"sma_20":13217.75,"sma_60":12828.43,"sma_120":12644.64},{"date":"2026-09-02","open":13195,"high":13195,"low":12990,"close":13025,"volume":62765,"rsi_14":45.1,"sma_20":13222.75,"sma_60":12812.3,"sma_120":12647.95},{"date":"2026-09-03","open":13095,"high":13180,"low":13090,"close":13115,"volume":187480,"rsi_14":46.44,"sma_20":13203.0,"sma_60":12798.42,"sma_120":12653.63},{"date":"2026-09-04","open":13420,"high":13430,"low":13325,"close":13350,"volume":100316,"rsi_14":43.7,"sma_20":13227.0,"sma_60":12795.95,"sma_120":12661.19},{"date":"2026-09-07","open":12940,"high":13040,"low":12850,"close":12980,"volume":34847,"rsi_14":47.75,"sma_20":13231.5,"sma_60":12793.73,"sma_120":12665.46},{"date":"2026-09-08","open":12980,"high":13030,"low":12885,"close":12930,"volume":28936,"rsi_14":49.86,"sma_20":13209.5,"sma_60":12791.35,"sma_120":12669.31},{"date":"2026-09-09","open":12810,"high":12860,"low":12775,"close":12800,"volume":59704,"rsi_14":45.61,"sma_20":13169.5,"sma_60":12784.47,"sma_120":12672.7},{"date":"2026-09-10","open":12880,"high":12925,"low":12845,"close":12875,"volume":39517,"rsi_14":50.23,"sma_20":13141.75,"sma_60":12776.42,"sma_120":12675.17},{"date":"2026-09-11","open":12845,"high":12965,"low":12835,"close":12925,"volume":130349,"rsi_14":48.83,"sma_20":13117.25,"sma_60":12772.62,"sma_120":12678.98},{"date":"2026-09-14","open":12925,"high":12925,"low":12645,"close":12820,"volume":83534,"rsi_14":49.68,"sma_20":13065.5,"sma_60":12769.57,"sma_120":12681.21},{"date":"2026-09-15","open":13610,"high":14200,"low":13595,"close":13730,"volume":97704,"rsi_14":63.59,"sma_20":13094.75,"sma_60":12788.75,"sma_120":12693.77},{"date":"2026-09-16","open":13785,"high":13875,"low":13755,"close":13815,"volume":84330,"rsi_14":59.94,"sma_20":13138.5,"sma_60":12807.77,"sma_120":12704.91},{"date":"2026-09-17","open":13975,"high":14095,"low":13935,"close":14070,"volume":41726,"rsi_14":56.71,"sma_20":13186.75,"sma_60":12839.87,"sma_120":12721.42},{"date":"2026-09-18","open":14070,"high":14100,"low":13980,"close":14085,"volume":72799,"rsi_14":58.96,"sma_20":13248.0,"sma_60":12868.8,"sma_120":12738.63},{"date":"2026-09-21","open":13865,"high":13875,"low":13780,"close":13780,"volume":43498,"rsi_14":51.58,"sma_20":13287.0,"sma_60":12897.9,"sma_120":12754.98},{"date":"2026-09-22","open":14135,"high":14215,"low":13530,"close":14025,"volume":189003,"rsi_14":67.12,"sma_20":13346.25,"sma_60":12938.57,"sma_120":12776.31},{"date":"2026-09-23","open":13920,"high":13995,"low":13870,"close":13995,"volume":40627,"rsi_14":65.38,"sma_20":13412.5,"sma_60":12964.92,"sma_120":12797.48},{"date":"2026-09-28","open":14075,"high":14165,"low":14035,"close":14145,"volume":50026,"rsi_14":64.32,"sma_20":13464.25,"sma_60":12988.1,"sma_120":12815.52},{"date":"2026-09-29","open":14140,"high":14140,"low":13970,"close":13995,"volume":52640,"rsi_14":69.86,"sma_20":13482.5,"sma_60":13006.62,"sma_120":12834.52},{"date":"2026-09-30","open":13985,"high":14065,"low":13965,"close":13965,"volume":40592,"rsi_14":70.41,"sma_20":13505.0,"sma_60":13017.48,"sma_120":12852.16},{"date":"2026-10-01","open":14230,"high":14425,"low":14190,"close":14400,"volume":433419,"rsi_14":78.17,"sma_20":13541.25,"sma_60":13039.93,"sma_120":12872.7},{"date":"2026-10-02","open":14420,"high":14510,"low":14350,"close":14350,"volume":80717,"rsi_14":76.2,"sma_20":13607.5,"sma_60":13062.3,"sma_120":12893.41},{"date":"2026-10-06","open":14335,"high":14335,"low":14255,"close":14325,"volume":44762,"rsi_14":75.09,"sma_20":13668.0,"sma_60":13082.5,"sma_120":12911.66},{"date":"2026-10-07","open":14405,"high":14420,"low":14320,"close":14340,"volume":49170,"rsi_14":78.15,"sma_20":13717.5,"sma_60":13104.78,"sma_120":12933.87},{"date":"2026-10-08","open":14195,"high":14195,"low":14060,"close":14060,"volume":29515,"rsi_14":57.97,"sma_20":13771.5,"sma_60":13121.48,"sma_120":12958.66},{"date":"2026-10-12","open":14920,"high":14980,"low":14875,"close":14930,"volume":231865,"rsi_14":69.53,"sma_20":13871.5,"sma_60":13153.68,"sma_120":12993.33},{"date":"2026-10-13","open":14530,"high":14630,"low":14490,"close":14615,"volume":87642,"rsi_14":59.35,"sma_20":13962.25,"sma_60":13185.95,"sma_120":13020.12},{"date":"2026-10-14","open":14540,"high":14610,"low":14475,"close":14595,"volume":54784,"rsi_14":58.73,"sma_20":14048.25,"sma_60":13220.38,"sma_120":13045.53},{"date":"2026-10-15","open":13845,"high":15200,"low":13795,"close":13835,"volume":121168,"rsi_14":50.81,"sma_20":14093.75,"sma_60":13240.57,"sma_120":13059.37},{"date":"2026-10-16","open":13990,"high":14150,"low":13985,"close":14015,"volume":156004,"rsi_14":49.85,"sma_20":14153.5,"sma_60":13266.17,"sma_120":13073.66},{"date":"2026-10-19","open":13325,"high":13330,"low":13175,"close":13270,"volume":68366,"rsi_14":40.99,"sma_20":14130.5,"sma_60":13284.18,"sma_120":13081.49},{"date":"2026-10-20","open":13325,"high":13380,"low":13250,"close":13275,"volume":58197,"rsi_14":38.79,"sma_20":14103.5,"sma_60":13301.45,"sma_120":13087.16},{"date":"2026-10-21","open":13270,"high":13370,"low":13260,"close":13325,"volume":85917,"rsi_14":41.14,"sma_20":14066.25,"sma_60":13317.47,"sma_120":13092.66},{"date":"2026-10-22","open":13595,"high":13710,"low":13510,"close":13510,"volume":29705,"rsi_14":44.22,"sma_20":14037.5,"sma_60":13343.73,"sma_120":13101.37},{"date":"2026-10-23","open":13555,"high":13645,"low":13540,"close":13550,"volume":108779,"rsi_14":37.99,"sma_20":14026.0,"sma_60":13377.73,"sma_120":13112.33}],"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 미국AI소프트웨어TOP10","phase":"above-fold","symbol_resolved":true}