{"status":"ok","report":{"price_analysis":{"current":15110.0,"change_1d":-1.3,"change_7d":-2.2,"change_30d":-3.7,"high_30d":16580.0,"low_30d":15020.0,"position_in_range":6.0,"support":15176.0,"resistance":16424.0},"summary":"KODEX 미국S&P500액티브(0041E0)은(는) S&P 500를 추종하는 ETF입니다, 순자산 1,349억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-219.38)가 시그널선(-120.21)을 하회합니다(데드크로스). 현재가가 SMA20(15940)과 SMA60(16098) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15140~16740 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.628647214854112,"macd":-219.37640022436426,"macd_signal":-120.20523610104112,"sma_20":15939.75,"sma_60":16098.45,"bb_upper":16739.75296874449,"bb_lower":15139.747031255509,"atr_14":201.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -369.00, 기관 순매수 1.17만. 30일 누적: 외국인 372.00, 기관 -6.98만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-369.0,"institutional_flow":11718.0,"data":[{"date":"2026-10-23","foreign_net":3.0,"institution_net":-1634.0,"retail_net":1631.0},{"date":"2026-10-22","foreign_net":-255.0,"institution_net":3.0,"retail_net":252.0},{"date":"2026-10-21","foreign_net":278.0,"institution_net":-1776.0,"retail_net":1498.0},{"date":"2026-10-20","foreign_net":-191.0,"institution_net":17536.0,"retail_net":-17345.0},{"date":"2026-10-19","foreign_net":-204.0,"institution_net":-2411.0,"retail_net":2615.0},{"date":"2026-10-16","foreign_net":363.0,"institution_net":-8552.0,"retail_net":8189.0},{"date":"2026-10-15","foreign_net":-343.0,"institution_net":5060.0,"retail_net":-4717.0},{"date":"2026-10-14","foreign_net":-594.0,"institution_net":1937.0,"retail_net":-1343.0},{"date":"2026-10-13","foreign_net":1015.0,"institution_net":9255.0,"retail_net":-10270.0},{"date":"2026-10-12","foreign_net":-226.0,"institution_net":1648.0,"retail_net":-1422.0},{"date":"2026-10-08","foreign_net":-207.0,"institution_net":438.0,"retail_net":-231.0},{"date":"2026-10-07","foreign_net":-371.0,"institution_net":-10868.0,"retail_net":11239.0},{"date":"2026-10-06","foreign_net":-204.0,"institution_net":1085.0,"retail_net":-881.0},{"date":"2026-10-02","foreign_net":35.0,"institution_net":-8201.0,"retail_net":8166.0},{"date":"2026-10-01","foreign_net":256.0,"institution_net":-5108.0,"retail_net":4852.0},{"date":"2026-09-30","foreign_net":-162.0,"institution_net":-8608.0,"retail_net":8770.0},{"date":"2026-09-29","foreign_net":-25.0,"institution_net":5725.0,"retail_net":-5700.0},{"date":"2026-09-28","foreign_net":-66.0,"institution_net":-15568.0,"retail_net":15634.0},{"date":"2026-09-23","foreign_net":-5.0,"institution_net":-9899.0,"retail_net":9904.0},{"date":"2026-09-22","foreign_net":69.0,"institution_net":-12353.0,"retail_net":12284.0},{"date":"2026-09-21","foreign_net":213.0,"institution_net":-8960.0,"retail_net":8747.0},{"date":"2026-09-18","foreign_net":122.0,"institution_net":-14224.0,"retail_net":14102.0},{"date":"2026-09-17","foreign_net":-975.0,"institution_net":-5571.0,"retail_net":6546.0},{"date":"2026-09-16","foreign_net":408.0,"institution_net":-1751.0,"retail_net":1343.0},{"date":"2026-09-15","foreign_net":-470.0,"institution_net":-4837.0,"retail_net":5307.0},{"date":"2026-09-14","foreign_net":271.0,"institution_net":5117.0,"retail_net":-5388.0},{"date":"2026-09-11","foreign_net":-103.0,"institution_net":503.0,"retail_net":-400.0},{"date":"2026-09-10","foreign_net":649.0,"institution_net":6249.0,"retail_net":-6898.0},{"date":"2026-09-09","foreign_net":-567.0,"institution_net":3162.0,"retail_net":-2595.0},{"date":"2026-09-08","foreign_net":1658.0,"institution_net":-7185.0,"retail_net":5527.0}],"periods":{"d1":{"foreign_net":3.0,"institution_net":-1634.0,"retail_net":1631.0},"d3":{"foreign_net":26.0,"institution_net":-3407.0,"retail_net":3381.0},"d7":{"foreign_net":-349.0,"institution_net":8226.0,"retail_net":-7877.0},"d14":{"foreign_net":-901.0,"institution_net":3520.0,"retail_net":-2619.0},"d30":{"foreign_net":372.0,"institution_net":-69788.0,"retail_net":69416.0}}},"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 20","metrics":[{"name":"RSI (14)","value":19.6,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"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 20 (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 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7366,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.74,"summary":"배당수익률 0.74%","metrics":[{"name":"배당수익률","value":0.74,"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":"2026-10-23T23:55:29.380520+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":134900000000.0,"aum_display":"1,349억","dividend_yield":null,"tracking_error":10.77,"holdings":[{"ticker":"","name":"USD현금","weight":null},{"ticker":"","name":"Nokia Oyj","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"BLACKBERRY LTD","weight":null},{"ticker":"","name":"APPLE Inc","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"INTEL Corp","weight":null},{"ticker":"","name":"KINDER MORGAN INC","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"Timken Co/The","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":15110.0,"change_pct":-1.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-04-22","close":9693.6816},{"date":"2025-04-23","close":10050.1406},{"date":"2025-04-24","close":10149.1553},{"date":"2025-04-25","close":10426.4014},{"date":"2025-04-28","close":10446.2041},{"date":"2025-04-29","close":10480.8594},{"date":"2025-04-30","close":10396.6963},{"date":"2025-05-02","close":10451.1543},{"date":"2025-05-07","close":10416.499},{"date":"2025-05-08","close":10461.0576},{"date":"2025-05-09","close":10480.8594},{"date":"2025-05-12","close":10644.2373},{"date":"2025-05-13","close":10891.7773},{"date":"2025-05-14","close":11030.4004},{"date":"2025-05-15","close":10862.0713},{"date":"2025-05-16","close":10921.4814},{"date":"2025-05-19","close":10926.4326},{"date":"2025-05-20","close":10980.8916},{"date":"2025-05-21","close":10901.6787},{"date":"2025-05-22","close":10728.4014},{"date":"2025-05-23","close":10654.1377},{"date":"2025-05-26","close":10634.335},{"date":"2025-05-27","close":10673.9414},{"date":"2025-05-28","close":10822.4658},{"date":"2025-05-29","close":10980.8916},{"date":"2025-05-30","close":10817.5156},{"date":"2025-06-02","close":10758.1055},{"date":"2025-06-04","close":10896.7266},{"date":"2025-06-05","close":10827.417},{"date":"2025-06-09","close":10857.1221},{"date":"2025-06-10","close":10916.5312},{"date":"2025-06-11","close":11015.5469},{"date":"2025-06-12","close":10896.7266},{"date":"2025-06-13","close":10891.7773},{"date":"2025-06-16","close":10921.4814},{"date":"2025-06-17","close":10926.4326},{"date":"2025-06-18","close":10990.7939},{"date":"2025-06-19","close":10990.7939},{"date":"2025-06-20","close":10906.6299},{"date":"2025-06-23","close":11020.4971},{"date":"2025-06-24","close":11050.2031},{"date":"2025-06-25","close":11129.416},{"date":"2025-06-26","close":11129.416},{"date":"2025-06-27","close":11233.3828},{"date":"2025-06-30","close":11282.8906},{"date":"2025-07-01","close":11317.5459},{"date":"2025-07-02","close":11406.6621},{"date":"2025-07-03","close":11391.8076},{"date":"2025-07-04","close":11471.0215},{"date":"2025-07-07","close":11535.3828},{"date":"2025-07-08","close":11525.4805},{"date":"2025-07-09","close":11525.4805},{"date":"2025-07-10","close":11530.4307},{"date":"2025-07-11","close":11619.5459},{"date":"2025-07-14","close":11584.8906},{"date":"2025-07-15","close":11708.6611},{"date":"2025-07-16","close":11664.1035},{"date":"2025-07-17","close":11822.5283},{"date":"2025-07-18","close":11921.5459},{"date":"2025-07-21","close":11886.8887},{"date":"2025-07-22","close":11862.1357},{"date":"2025-07-23","close":11842.332},{"date":"2025-07-24","close":11777.9717},{"date":"2025-07-25","close":11921.5439},{"date":"2025-07-28","close":12035.4141},{"date":"2025-07-29","close":12109.6768},{"date":"2025-07-30","close":12022.3848},{"date":"2025-07-31","close":12126.5391},{"date":"2025-08-01","close":12062.0635},{"date":"2025-08-04","close":11819.0361},{"date":"2025-08-05","close":11957.9092},{"date":"2025-08-06","close":11873.5928},{"date":"2025-08-07","close":11928.1504},{"date":"2025-08-08","close":12017.4248},{"date":"2025-08-11","close":12086.8613},{"date":"2025-08-12","close":12091.8193},{"date":"2025-08-13","close":12136.458},{"date":"2025-08-14","close":12176.1357},{"date":"2025-08-18","close":12136.458},{"date":"2025-08-19","close":12166.2158},{"date":"2025-08-20","close":12146.3779},{"date":"2025-08-21","close":12101.7402},{"date":"2025-08-22","close":11997.5869},{"date":"2025-08-25","close":12101.7402},{"date":"2025-08-26","close":12166.2158},{"date":"2025-08-27","close":12245.5732},{"date":"2025-08-28","close":12191.0156},{"date":"2025-08-29","close":12260.4521},{"date":"2025-09-01","close":12220.7734},{"date":"2025-09-02","close":12176.1357},{"date":"2025-09-03","close":12126.5391},{"date":"2025-09-04","close":12176.1357},{"date":"2025-09-05","close":12315.0088},{"date":"2025-09-08","close":12270.3711},{"date":"2025-09-09","close":12260.4521},{"date":"2025-09-10","close":12310.0488},{"date":"2025-09-11","close":12458.8408},{"date":"2025-09-12","close":12553.0762},{"date":"2025-09-15","close":12567.9561},{"date":"2025-09-16","close":12558.0352},{"date":"2025-09-17","close":12567.9561},{"date":"2025-09-18","close":12677.0693},{"date":"2025-09-19","close":12741.5459},{"date":"2025-09-22","close":12791.1436},{"date":"2025-09-23","close":12905.2158},{"date":"2025-09-24","close":12890.3369},{"date":"2025-09-25","close":12845.7002},{"date":"2025-09-26","close":12885.377},{"date":"2025-09-29","close":12850.6592},{"date":"2025-09-30","close":12880.418},{"date":"2025-10-01","close":12890.3369},{"date":"2025-10-02","close":12994.4912},{"date":"2025-10-10","close":13282.1562},{"date":"2025-10-13","close":13158.1631},{"date":"2025-10-14","close":13098.6455},{"date":"2025-10-15","close":13192.8809},{"date":"2025-10-16","close":13153.2021},{"date":"2025-10-17","close":13034.1699},{"date":"2025-10-20","close":13227.5986},{"date":"2025-10-21","close":13371.4316},{"date":"2025-10-22","close":13425.9893},{"date":"2025-10-23","close":13381.3516},{"date":"2025-10-24","close":13465.666},{"date":"2025-10-27","close":13644.2158},{"date":"2025-10-28","close":13753.3301},{"date":"2025-10-29","close":13842.6055},{"date":"2025-10-30","close":13792.9014},{"date":"2025-10-31","close":13782.96},{"date":"2025-11-03","close":13738.2266},{"date":"2025-11-04","close":13733.2568},{"date":"2025-11-05","close":13817.7529},{"date":"2025-11-06","close":13792.9014},{"date":"2025-11-07","close":13777.9902},{"date":"2025-11-10","close":13792.9014},{"date":"2025-11-11","close":14011.5996},{"date":"2025-11-12","close":14160.7119},{"date":"2025-11-13","close":14154.0},{"date":"2025-11-14","close":13758.1084},{"date":"2025-11-17","close":13787.9316},{"date":"2025-11-18","close":13599.0547},{"date":"2025-11-19","close":13524.499},{"date":"2025-11-20","close":13792.9014},{"date":"2025-11-21","close":13519.5283},{"date":"2025-11-24","close":13638.8184},{"date":"2025-11-25","close":13782.96},{"date":"2025-11-26","close":13927.1025},{"date":"2025-11-27","close":13966.8662},{"date":"2025-11-28","close":14061.3027},{"date":"2025-12-01","close":14006.6289},{"date":"2025-12-02","close":14006.6289},{"date":"2025-12-03","close":14071.2451},{"date":"2025-12-04","close":14150.7715},{"date":"2025-12-05","close":14135.8604},{"date":"2025-12-08","close":14125.9199},{"date":"2025-12-09","close":14130.8896},{"date":"2025-12-10","close":14115.9785},{"date":"2025-12-11","close":14111.0078},{"date":"2025-12-12","close":14294.9131},{"date":"2025-12-15","close":14096.0967},{"date":"2025-12-16","close":13961.8955},{"date":"2025-12-17","close":14026.5107},{"date":"2025-12-18","close":13867.457},{"date":"2025-12-19","close":13917.1611},{"date":"2025-12-22","close":14155.7412},{"date":"2025-12-23","close":14265.0898},{"date":"2025-12-24","close":14066.2734},{"date":"2025-12-26","close":14041.4219},{"date":"2025-12-29","close":13927.1016},{"date":"2025-12-30","close":13927.1016},{"date":"2026-01-02","close":13892.3096},{"date":"2026-01-05","close":13877.3984},{"date":"2026-01-06","close":14011.5996},{"date":"2026-01-07","close":14086.1553},{"date":"2026-01-08","close":14036.4512},{"date":"2026-01-09","close":14165.6826},{"date":"2026-01-12","close":14255.1504},{"date":"2026-01-13","close":14429.1152},{"date":"2026-01-14","close":14434.085},{"date":"2026-01-15","close":14339.6465},{"date":"2026-01-16","close":14434.085},{"date":"2026-01-19","close":14284.9727},{"date":"2026-01-20","close":14284.9717},{"date":"2026-01-21","close":14135.8604},{"date":"2026-01-22","close":14265.0908},{"date":"2026-01-23","close":14349.5869},{"date":"2026-01-26","close":14046.3926},{"date":"2026-01-27","close":14170.6533},{"date":"2026-01-28","close":14111.0088},{"date":"2026-01-29","close":14215.6807},{"date":"2026-01-30","close":14190.7588},{"date":"2026-02-02","close":14180.79},{"date":"2026-02-03","close":14375.1836},{"date":"2026-02-04","close":14340.293},{"date":"2026-02-05","close":14345.2773},{"date":"2026-02-06","close":14016.3027},{"date":"2026-02-09","close":14360.2305},{"date":"2026-02-10","close":14459.9189},{"date":"2026-02-11","close":14340.293},{"date":"2026-02-12","close":14285.4629},{"date":"2026-02-13","close":14011.3184},{"date":"2026-02-19","close":14260.541},{"date":"2026-02-20","close":14255.5566},{"date":"2026-02-23","close":14115.9922},{"date":"2026-02-24","close":14145.8984},{"date":"2026-02-25","close":14120.9766},{"date":"2026-02-26","close":14230.6348},{"date":"2026-02-27","close":14175.8057},{"date":"2026-03-03","close":14280.4795},{"date":"2026-03-04","close":14155.8672},{"date":"2026-03-05","close":14315.3701},{"date":"2026-03-06","close":14295.4326},{"date":"2026-03-09","close":13916.6143},{"date":"2026-03-10","close":14145.8984},{"date":"2026-03-11","close":14195.7441},{"date":"2026-03-12","close":14205.7119},{"date":"2026-03-13","close":14175.8057},{"date":"2026-03-16","close":14195.7441},{"date":"2026-03-17","close":14220.666},{"date":"2026-03-18","close":14330.3232},{"date":"2026-03-19","close":14235.6191},{"date":"2026-03-20","close":14270.5098},{"date":"2026-03-23","close":13971.4424},{"date":"2026-03-24","close":14031.2559},{"date":"2026-03-25","close":14220.666},{"date":"2026-03-26","close":14270.5098},{"date":"2026-03-27","close":13951.5049},{"date":"2026-03-30","close":13717.2344},{"date":"2026-03-31","close":13682.3438},{"date":"2026-04-01","close":14016.3027},{"date":"2026-04-02","close":14056.1787},{"date":"2026-04-03","close":14155.8672},{"date":"2026-04-06","close":14175.8057},{"date":"2026-04-07","close":14165.8369},{"date":"2026-04-08","close":14360.2305},{"date":"2026-04-09","close":14614.4385},{"date":"2026-04-10","close":14744.0342},{"date":"2026-04-13","close":14788.8945},{"date":"2026-04-14","close":15028.1475},{"date":"2026-04-15","close":15167.7129},{"date":"2026-04-16","close":15222.542},{"date":"2026-04-17","close":15382.0449},{"date":"2026-04-20","close":15441.8584},{"date":"2026-04-21","close":15491.7031},{"date":"2026-04-22","close":15526.5938},{"date":"2026-04-23","close":15725.9727},{"date":"2026-04-24","close":15850.584},{"date":"2026-04-27","close":15985.165},{"date":"2026-04-28","close":16000.1182},{"date":"2026-04-29","close":15810.3535},{"date":"2026-04-30","close":15940.1924},{"date":"2026-05-04","close":16309.7334},{"date":"2026-05-06","close":16609.3613},{"date":"2026-05-07","close":16988.8887},{"date":"2026-05-08","close":16879.0254},{"date":"2026-05-11","close":17268.541},{"date":"2026-05-12","close":17727.9707},{"date":"2026-05-13","close":17603.125},{"date":"2026-05-14","close":17892.7656},{"date":"2026-05-15","close":17932.7168},{"date":"2026-05-18","close":17463.2988},{"date":"2026-05-19","close":17348.4414},{"date":"2026-05-20","close":17313.4863},{"date":"2026-05-21","close":17568.1699},{"date":"2026-05-22","close":17952.6914},{"date":"2026-05-26","close":18002.6289},{"date":"2026-05-27","close":18162.4316},{"date":"2026-05-28","close":18092.5176},{"date":"2026-05-29","close":18337.2129},{"date":"2026-06-01","close":18422.1074},{"date":"2026-06-02","close":18646.8281},{"date":"2026-06-04","close":18966.4316},{"date":"2026-06-05","close":18981.4141},{"date":"2026-06-08","close":17952.6914},{"date":"2026-06-09","close":18002.6289},{"date":"2026-06-10","close":17777.9082},{"date":"2026-06-11","close":17498.2559},{"date":"2026-06-12","close":18022.6055},{"date":"2026-06-15","close":18417.1152},{"date":"2026-06-16","close":18656.8164},{"date":"2026-06-17","close":18447.0762},{"date":"2026-06-18","close":18661.8105},{"date":"2026-06-19","close":18906.5059},{"date":"2026-06-22","close":19051.3262},{"date":"2026-06-23","close":18871.5488},{"date":"2026-06-24","close":18516.9902},{"date":"2026-06-25","close":18621.8594},{"date":"2026-06-26","close":18187.4004},{"date":"2026-06-29","close":18277.2891},{"date":"2026-06-30","close":18751.6992},{"date":"2026-07-01","close":19056.3203},{"date":"2026-07-02","close":18846.5801},{"date":"2026-07-03","close":18212.3691},{"date":"2026-07-06","close":18207.375},{"date":"2026-07-07","close":18197.3867},{"date":"2026-07-08","close":17608.1191},{"date":"2026-07-09","close":17787.8965},{"date":"2026-07-10","close":17952.6914},{"date":"2026-07-13","close":17917.7344},{"date":"2026-07-14","close":17588.1445},{"date":"2026-07-15","close":17747.9453},{"date":"2026-07-16","close":17548.1934},{"date":"2026-07-20","close":16943.9453},{"date":"2026-07-21","close":16988.8887},{"date":"2026-07-22","close":17278.5293},{"date":"2026-07-23","close":17148.6914},{"date":"2026-07-24","close":16943.9453},{"date":"2026-07-27","close":16938.9512},{"date":"2026-07-28","close":16474.5273},{"date":"2026-07-29","close":16095.0},{"date":"2026-07-30","close":15650.0},{"date":"2026-07-31","close":16165.0},{"date":"2026-08-03","close":16290.0},{"date":"2026-08-04","close":16610.0},{"date":"2026-08-05","close":16940.0},{"date":"2026-08-06","close":16790.0},{"date":"2026-08-07","close":16655.0},{"date":"2026-08-10","close":16770.0},{"date":"2026-08-11","close":16720.0},{"date":"2026-08-12","close":16680.0},{"date":"2026-08-13","close":16850.0},{"date":"2026-08-14","close":16930.0},{"date":"2026-08-18","close":16735.0},{"date":"2026-08-19","close":16395.0},{"date":"2026-08-20","close":16360.0},{"date":"2026-08-21","close":16030.0},{"date":"2026-08-24","close":16040.0},{"date":"2026-08-25","close":16000.0},{"date":"2026-08-26","close":16060.0},{"date":"2026-08-27","close":16180.0},{"date":"2026-08-28","close":16135.0},{"date":"2026-08-31","close":15940.0},{"date":"2026-09-01","close":15940.0},{"date":"2026-09-02","close":15650.0},{"date":"2026-09-03","close":15655.0},{"date":"2026-09-04","close":15835.0},{"date":"2026-09-07","close":15710.0},{"date":"2026-09-08","close":15695.0},{"date":"2026-09-09","close":15620.0},{"date":"2026-09-10","close":15615.0},{"date":"2026-09-11","close":15560.0},{"date":"2026-09-14","close":15510.0},{"date":"2026-09-15","close":15615.0},{"date":"2026-09-16","close":15755.0},{"date":"2026-09-17","close":15975.0},{"date":"2026-09-18","close":16230.0},{"date":"2026-09-21","close":16315.0},{"date":"2026-09-22","close":16265.0},{"date":"2026-09-23","close":16345.0},{"date":"2026-09-28","close":16270.0},{"date":"2026-09-29","close":16070.0},{"date":"2026-09-30","close":16070.0},{"date":"2026-10-01","close":16255.0},{"date":"2026-10-02","close":16125.0},{"date":"2026-10-06","close":16305.0},{"date":"2026-10-07","close":16360.0},{"date":"2026-10-08","close":16220.0},{"date":"2026-10-12","close":16260.0},{"date":"2026-10-13","close":16140.0},{"date":"2026-10-14","close":16125.0},{"date":"2026-10-15","close":15690.0},{"date":"2026-10-16","close":15655.0},{"date":"2026-10-19","close":15445.0},{"date":"2026-10-20","close":15340.0},{"date":"2026-10-21","close":15435.0},{"date":"2026-10-22","close":15310.0},{"date":"2026-10-23","close":15090.0}],"chart_data":[{"date":"2025-04-22","open":9671,"high":9739,"low":9647,"close":9694,"volume":73639},{"date":"2025-04-23","open":10134,"high":10134,"low":10045,"close":10050,"volume":111562},{"date":"2025-04-24","open":10277,"high":10277,"low":10080,"close":10149,"volume":61676},{"date":"2025-04-25","open":10376,"high":10441,"low":10361,"close":10426,"volume":70298},{"date":"2025-04-28","open":10456,"high":10456,"low":10386,"close":10446,"volume":23652},{"date":"2025-04-29","open":10491,"high":10526,"low":10466,"close":10481,"volume":45815},{"date":"2025-04-30","open":10486,"high":10486,"low":10377,"close":10397,"volume":9273},{"date":"2025-05-02","open":10584,"high":10702,"low":10451,"close":10451,"volume":35096},{"date":"2025-05-07","open":10351,"high":10459,"low":10311,"close":10416,"volume":49057},{"date":"2025-05-08","open":10436,"high":10495,"low":10386,"close":10461,"volume":54471},{"date":"2025-05-09","open":10481,"high":10581,"low":10466,"close":10481,"volume":41655},{"date":"2025-05-12","open":10556,"high":10644,"low":10536,"close":10644,"volume":5104},{"date":"2025-05-13","open":10916,"high":10916,"low":10837,"close":10892,"volume":18599},{"date":"2025-05-14","open":11030,"high":11045,"low":10960,"close":11030,"volume":64582},{"date":"2025-05-15","open":10995,"high":11000,"low":10847,"close":10862,"volume":88158},{"date":"2025-05-16","open":10980,"high":10980,"low":10911,"close":10921,"volume":5682},{"date":"2025-05-19","open":10935,"high":10985,"low":10916,"close":10926,"volume":59920},{"date":"2025-05-20","open":11056,"high":11056,"low":10976,"close":10981,"volume":21433},{"date":"2025-05-21","open":10986,"high":10986,"low":10898,"close":10902,"volume":6548},{"date":"2025-05-22","open":10708,"high":10728,"low":10649,"close":10728,"volume":7968},{"date":"2025-05-23","open":10728,"high":10728,"low":10629,"close":10654,"volume":11021},{"date":"2025-05-26","open":10654,"high":10664,"low":10595,"close":10634,"volume":3488},{"date":"2025-05-27","open":10655,"high":10674,"low":10615,"close":10674,"volume":1152},{"date":"2025-05-28","open":10807,"high":10842,"low":10767,"close":10822,"volume":4622},{"date":"2025-05-29","open":11021,"high":11041,"low":10956,"close":10981,"volume":2670},{"date":"2025-05-30","open":10783,"high":10833,"low":10718,"close":10818,"volume":5923},{"date":"2025-06-02","open":10818,"high":10818,"low":10743,"close":10758,"volume":7185},{"date":"2025-06-04","open":10965,"high":10965,"low":10897,"close":10897,"volume":13066},{"date":"2025-06-05","open":10882,"high":10882,"low":10792,"close":10827,"volume":4301},{"date":"2025-06-09","open":10906,"high":10906,"low":10827,"close":10857,"volume":5019},{"date":"2025-06-10","open":10863,"high":10932,"low":10833,"close":10917,"volume":14415},{"date":"2025-06-11","open":11026,"high":11036,"low":10976,"close":11016,"volume":4691},{"date":"2025-06-12","open":11025,"high":11025,"low":10872,"close":10897,"volume":32190},{"date":"2025-06-13","open":10887,"high":10897,"low":10842,"close":10892,"volume":8048},{"date":"2025-06-16","open":10931,"high":10940,"low":10887,"close":10921,"volume":6890},{"date":"2025-06-17","open":10926,"high":10935,"low":10892,"close":10926,"volume":6777},{"date":"2025-06-18","open":11011,"high":11046,"low":10981,"close":10991,"volume":4246},{"date":"2025-06-19","open":11031,"high":11036,"low":10971,"close":10991,"volume":5498},{"date":"2025-06-20","open":10986,"high":10986,"low":10907,"close":10907,"volume":14306},{"date":"2025-06-23","open":10935,"high":11020,"low":10935,"close":11020,"volume":41900},{"date":"2025-06-24","open":11074,"high":11074,"low":11030,"close":11050,"volume":12850},{"date":"2025-06-25","open":11094,"high":11134,"low":11050,"close":11129,"volume":20343},{"date":"2025-06-26","open":11139,"high":11149,"low":11094,"close":11129,"volume":5761},{"date":"2025-06-27","open":11218,"high":11243,"low":11194,"close":11233,"volume":4292},{"date":"2025-06-30","open":11367,"high":11367,"low":11254,"close":11283,"volume":7109},{"date":"2025-07-01","open":11318,"high":11343,"low":11293,"close":11318,"volume":3465},{"date":"2025-07-02","open":11357,"high":11412,"low":11357,"close":11407,"volume":3982},{"date":"2025-07-03","open":11342,"high":11402,"low":11342,"close":11392,"volume":8264},{"date":"2025-07-04","open":11491,"high":11549,"low":11461,"close":11471,"volume":8887},{"date":"2025-07-07","open":11487,"high":11550,"low":11487,"close":11535,"volume":9967},{"date":"2025-07-08","open":11534,"high":11534,"low":11476,"close":11525,"volume":2680},{"date":"2025-07-09","open":11530,"high":11554,"low":11505,"close":11525,"volume":14391},{"date":"2025-07-10","open":11594,"high":11594,"low":11530,"close":11530,"volume":23805},{"date":"2025-07-11","open":11630,"high":11640,"low":11585,"close":11620,"volume":5687},{"date":"2025-07-14","open":11610,"high":11610,"low":11560,"close":11585,"volume":3358},{"date":"2025-07-15","open":11654,"high":11724,"low":11654,"close":11709,"volume":68383},{"date":"2025-07-16","open":11669,"high":11694,"low":11654,"close":11664,"volume":70834},{"date":"2025-07-17","open":11753,"high":11823,"low":11748,"close":11823,"volume":9581},{"date":"2025-07-18","open":11877,"high":11937,"low":11872,"close":11922,"volume":30866},{"date":"2025-07-21","open":11912,"high":11912,"low":11877,"close":11887,"volume":30273},{"date":"2025-07-22","open":11857,"high":11872,"low":11842,"close":11862,"volume":33926},{"date":"2025-07-23","open":11862,"high":11872,"low":11807,"close":11842,"volume":15574},{"date":"2025-07-24","open":11843,"high":11848,"low":11753,"close":11778,"volume":28086},{"date":"2025-07-25","open":11872,"high":11932,"low":11842,"close":11922,"volume":11585},{"date":"2025-07-28","open":12000,"high":12040,"low":11995,"close":12035,"volume":13405},{"date":"2025-07-29","open":12075,"high":12114,"low":12075,"close":12110,"volume":7069},{"date":"2025-07-30","open":12052,"high":12062,"low":11974,"close":12022,"volume":9663},{"date":"2025-07-31","open":12142,"high":12202,"low":12082,"close":12127,"volume":13253},{"date":"2025-08-01","open":12047,"high":12096,"low":12012,"close":12062,"volume":14166},{"date":"2025-08-04","open":11849,"high":11849,"low":11794,"close":11819,"volume":13157},{"date":"2025-08-05","open":11908,"high":11968,"low":11878,"close":11958,"volume":9529},{"date":"2025-08-06","open":11874,"high":11964,"low":11864,"close":11874,"volume":66845},{"date":"2025-08-07","open":11948,"high":11983,"low":11913,"close":11928,"volume":11419},{"date":"2025-08-08","open":11954,"high":12017,"low":11939,"close":12017,"volume":7045},{"date":"2025-08-11","open":12087,"high":12102,"low":12068,"close":12087,"volume":10699},{"date":"2025-08-12","open":12087,"high":12102,"low":12053,"close":12092,"volume":12050},{"date":"2025-08-13","open":12161,"high":12181,"low":12136,"close":12136,"volume":14900},{"date":"2025-08-14","open":12156,"high":12211,"low":12141,"close":12176,"volume":15754},{"date":"2025-08-18","open":12201,"high":12206,"low":12121,"close":12136,"volume":13006},{"date":"2025-08-19","open":12186,"high":12186,"low":12146,"close":12166,"volume":8154},{"date":"2025-08-20","open":12146,"high":12166,"low":12106,"close":12146,"volume":12941},{"date":"2025-08-21","open":12092,"high":12112,"low":12073,"close":12102,"volume":10222},{"date":"2025-08-22","open":12082,"high":12092,"low":11995,"close":11998,"volume":9870},{"date":"2025-08-25","open":12102,"high":12147,"low":12087,"close":12102,"volume":21846},{"date":"2025-08-26","open":12141,"high":12166,"low":12072,"close":12166,"volume":10571},{"date":"2025-08-27","open":12236,"high":12246,"low":12226,"close":12246,"volume":17604},{"date":"2025-08-28","open":12231,"high":12231,"low":12171,"close":12191,"volume":15414},{"date":"2025-08-29","open":12220,"high":12260,"low":12195,"close":12260,"volume":8973},{"date":"2025-09-01","open":12256,"high":12275,"low":12211,"close":12221,"volume":27423},{"date":"2025-09-02","open":12206,"high":12221,"low":12156,"close":12176,"volume":15288},{"date":"2025-09-03","open":12167,"high":12172,"low":12112,"close":12127,"volume":20093},{"date":"2025-09-04","open":12141,"high":12196,"low":12136,"close":12176,"volume":5492},{"date":"2025-09-05","open":12310,"high":12315,"low":12275,"close":12315,"volume":8772},{"date":"2025-09-08","open":12266,"high":12295,"low":12241,"close":12270,"volume":19638},{"date":"2025-09-09","open":12240,"high":12269,"low":12215,"close":12260,"volume":13354},{"date":"2025-09-10","open":12315,"high":12330,"low":12305,"close":12310,"volume":34235},{"date":"2025-09-11","open":12390,"high":12459,"low":12360,"close":12459,"volume":16468},{"date":"2025-09-12","open":12573,"high":12573,"low":12513,"close":12553,"volume":45572},{"date":"2025-09-15","open":12583,"high":12583,"low":12543,"close":12568,"volume":39908},{"date":"2025-09-16","open":12603,"high":12603,"low":12543,"close":12558,"volume":36567},{"date":"2025-09-17","open":12563,"high":12588,"low":12533,"close":12568,"volume":32373},{"date":"2025-09-18","open":12627,"high":12692,"low":12602,"close":12677,"volume":35601},{"date":"2025-09-19","open":12747,"high":12782,"low":12702,"close":12742,"volume":23230},{"date":"2025-09-22","open":12860,"high":12860,"low":12771,"close":12791,"volume":40741},{"date":"2025-09-23","open":12895,"high":12929,"low":12861,"close":12905,"volume":44244},{"date":"2025-09-24","open":12866,"high":12890,"low":12821,"close":12890,"volume":44062},{"date":"2025-09-25","open":12885,"high":12885,"low":12836,"close":12846,"volume":28981},{"date":"2025-09-26","open":12836,"high":12885,"low":12816,"close":12885,"volume":16767},{"date":"2025-09-29","open":12929,"high":12929,"low":12831,"close":12851,"volume":45351},{"date":"2025-09-30","open":12851,"high":12900,"low":12831,"close":12880,"volume":24250},{"date":"2025-10-01","open":12934,"high":12974,"low":12890,"close":12890,"volume":46794},{"date":"2025-10-02","open":12999,"high":13045,"low":12964,"close":12994,"volume":26618},{"date":"2025-10-10","open":13232,"high":13312,"low":13232,"close":13282,"volume":45182},{"date":"2025-10-13","open":13178,"high":13243,"low":13123,"close":13158,"volume":63601},{"date":"2025-10-14","open":13184,"high":13264,"low":13074,"close":13099,"volume":36358},{"date":"2025-10-15","open":13193,"high":13238,"low":13158,"close":13193,"volume":25644},{"date":"2025-10-16","open":13173,"high":13178,"low":13098,"close":13153,"volume":26463},{"date":"2025-10-17","open":13049,"high":13083,"low":13009,"close":13034,"volume":34537},{"date":"2025-10-20","open":13193,"high":13238,"low":13173,"close":13228,"volume":56008},{"date":"2025-10-21","open":13341,"high":13380,"low":13297,"close":13371,"volume":61915},{"date":"2025-10-22","open":13426,"high":13436,"low":13373,"close":13426,"volume":26223},{"date":"2025-10-23","open":13298,"high":13412,"low":13273,"close":13381,"volume":24664},{"date":"2025-10-24","open":13431,"high":13466,"low":13392,"close":13466,"volume":34658},{"date":"2025-10-27","open":13649,"high":13664,"low":13579,"close":13644,"volume":57829},{"date":"2025-10-28","open":13767,"high":13812,"low":13708,"close":13753,"volume":37038},{"date":"2025-10-29","open":13818,"high":13867,"low":13759,"close":13843,"volume":75420},{"date":"2025-10-30","open":13778,"high":13823,"low":13724,"close":13793,"volume":180373},{"date":"2025-10-31","open":13877,"high":13877,"low":13778,"close":13783,"volume":27058},{"date":"2025-11-03","open":13782,"high":13817,"low":13723,"close":13738,"volume":47241,"rsi_14":75.54,"sma_20":13353.55,"sma_60":12662.3,"sma_120":11945.22},{"date":"2025-11-04","open":13772,"high":13832,"low":13728,"close":13733,"volume":49700,"rsi_14":73.22,"sma_20":13396.25,"sma_60":12694.22,"sma_120":11972.48},{"date":"2025-11-05","open":13778,"high":13818,"low":13699,"close":13818,"volume":38770,"rsi_14":77.5,"sma_20":13442.65,"sma_60":12725.2,"sma_120":12000.27},{"date":"2025-11-06","open":13773,"high":13798,"low":13724,"close":13793,"volume":52513,"rsi_14":84.04,"sma_20":13482.6,"sma_60":12757.18,"sma_120":12026.51},{"date":"2025-11-07","open":13714,"high":13783,"low":13675,"close":13778,"volume":73075,"rsi_14":79.38,"sma_20":13507.35,"sma_60":12788.0,"sma_120":12050.54},{"date":"2025-11-10","open":13823,"high":13843,"low":13744,"close":13793,"volume":43031,"rsi_14":76.08,"sma_20":13539.1,"sma_60":12817.6,"sma_120":12073.55},{"date":"2025-11-11","open":13957,"high":14062,"low":13917,"close":14012,"volume":46209,"rsi_14":80.16,"sma_20":13584.8,"sma_60":12849.7,"sma_120":12099.78},{"date":"2025-11-12","open":14097,"high":14186,"low":14052,"close":14161,"volume":58154,"rsi_14":86.18,"sma_20":13633.2,"sma_60":12884.2,"sma_120":12126.77},{"date":"2025-11-13","open":14139,"high":14219,"low":14105,"close":14154,"volume":98738,"rsi_14":84.58,"sma_20":13683.35,"sma_60":12917.87,"sma_120":12153.67},{"date":"2025-11-14","open":13916,"high":13981,"low":13669,"close":13758,"volume":223316,"rsi_14":54.69,"sma_20":13719.6,"sma_60":12944.25,"sma_120":12176.81},{"date":"2025-11-17","open":13665,"high":13818,"low":13665,"close":13788,"volume":86763,"rsi_14":51.5,"sma_20":13747.6,"sma_60":12971.78,"sma_120":12200.85},{"date":"2025-11-18","open":13669,"high":13708,"low":13569,"close":13599,"volume":66678,"rsi_14":40.16,"sma_20":13759.0,"sma_60":12995.68,"sma_120":12224.77},{"date":"2025-11-19","open":13540,"high":13600,"low":13484,"close":13524,"volume":53060,"rsi_14":39.37,"sma_20":13764.0,"sma_60":13018.67,"sma_120":12248.69},{"date":"2025-11-20","open":13754,"high":13833,"low":13719,"close":13793,"volume":39166,"rsi_14":50.33,"sma_20":13784.6,"sma_60":13046.87,"sma_120":12275.01},{"date":"2025-11-21","open":13485,"high":13545,"low":13455,"close":13520,"volume":50828,"rsi_14":43.73,"sma_20":13787.35,"sma_60":13072.25,"sma_120":12298.73},{"date":"2025-11-24","open":13624,"high":13664,"low":13544,"close":13639,"volume":33871,"rsi_14":47.48,"sma_20":13787.1,"sma_60":13097.9,"sma_120":12322.19},{"date":"2025-11-25","open":13768,"high":13823,"low":13719,"close":13783,"volume":51812,"rsi_14":49.09,"sma_20":13788.55,"sma_60":13124.85,"sma_120":12345.53},{"date":"2025-11-26","open":13843,"high":13947,"low":13823,"close":13927,"volume":49916,"rsi_14":53.28,"sma_20":13792.75,"sma_60":13152.87,"sma_120":12371.43},{"date":"2025-11-27","open":14012,"high":14022,"low":13947,"close":13967,"volume":54713,"rsi_14":56.37,"sma_20":13805.7,"sma_60":13183.88,"sma_120":12398.88},{"date":"2025-11-28","open":13987,"high":14066,"low":13967,"close":14061,"volume":50337,"rsi_14":57.94,"sma_20":13823.9,"sma_60":13215.32,"sma_120":12425.94},{"date":"2025-12-01","open":14061,"high":14181,"low":13992,"close":14007,"volume":85375,"rsi_14":51.94,"sma_20":13841.55,"sma_60":13246.5,"sma_120":12453.13},{"date":"2025-12-02","open":14051,"high":14076,"low":14002,"close":14007,"volume":33668,"rsi_14":48.2,"sma_20":13859.45,"sma_60":13278.43,"sma_120":12480.08},{"date":"2025-12-03","open":14056,"high":14101,"low":14017,"close":14071,"volume":62962,"rsi_14":50.03,"sma_20":13876.4,"sma_60":13312.28,"sma_120":12507.07},{"date":"2025-12-04","open":14081,"high":14156,"low":14046,"close":14151,"volume":60699,"rsi_14":64.4,"sma_20":13898.6,"sma_60":13346.63,"sma_120":12533.9},{"date":"2025-12-05","open":14161,"high":14176,"low":14126,"close":14136,"volume":46760,"rsi_14":63.18,"sma_20":13920.8,"sma_60":13378.42,"sma_120":12561.59},{"date":"2025-12-08","open":14176,"high":14176,"low":14101,"close":14126,"volume":62257,"rsi_14":70.84,"sma_20":13941.75,"sma_60":13410.78,"sma_120":12589.24},{"date":"2025-12-09","open":14126,"high":14141,"low":14091,"close":14131,"volume":38586,"rsi_14":74.75,"sma_20":13952.0,"sma_60":13443.38,"sma_120":12616.69},{"date":"2025-12-10","open":14101,"high":14126,"low":14076,"close":14116,"volume":43160,"rsi_14":67.86,"sma_20":13954.05,"sma_60":13474.92,"sma_120":12643.98},{"date":"2025-12-11","open":14136,"high":14151,"low":14071,"close":14111,"volume":52524,"rsi_14":88.6,"sma_20":13956.1,"sma_60":13503.9,"sma_120":12670.68},{"date":"2025-12-12","open":14250,"high":14295,"low":14235,"close":14295,"volume":56606,"rsi_14":89.38,"sma_20":13987.25,"sma_60":13534.38,"sma_120":12698.93},{"date":"2025-12-15","open":14156,"high":14171,"low":14096,"close":14096,"volume":78504,"rsi_14":69.97,"sma_20":14006.95,"sma_60":13561.28,"sma_120":12726.22},{"date":"2025-12-16","open":13967,"high":13977,"low":13897,"close":13962,"volume":65403,"rsi_14":56.06,"sma_20":14029.3,"sma_60":13586.1,"sma_120":12751.42},{"date":"2025-12-17","open":13942,"high":14027,"low":13922,"close":14027,"volume":53439,"rsi_14":53.23,"sma_20":14058.65,"sma_60":13611.83,"sma_120":12776.92},{"date":"2025-12-18","open":13858,"high":13897,"low":13828,"close":13867,"volume":68482,"rsi_14":40.2,"sma_20":14066.6,"sma_60":13633.07,"sma_120":12800.43},{"date":"2025-12-19","open":13892,"high":13952,"low":13877,"close":13917,"volume":89683,"rsi_14":45.45,"sma_20":14090.7,"sma_60":13654.07,"sma_120":12824.36},{"date":"2025-12-22","open":14081,"high":14171,"low":14081,"close":14156,"volume":57260,"rsi_14":56.1,"sma_20":14120.8,"sma_60":13678.23,"sma_120":12849.42},{"date":"2025-12-23","open":14245,"high":14290,"low":14205,"close":14265,"volume":53932,"rsi_14":57.65,"sma_20":14149.25,"sma_60":13702.35,"sma_120":12874.98},{"date":"2025-12-24","open":14330,"high":14330,"low":14066,"close":14066,"volume":81811,"rsi_14":46.95,"sma_20":14160.5,"sma_60":13723.38,"sma_120":12898.6},{"date":"2025-12-26","open":14071,"high":14176,"low":13902,"close":14041,"volume":73644,"rsi_14":46.62,"sma_20":14164.25,"sma_60":13744.73,"sma_120":12921.26},{"date":"2025-12-29","open":14036,"high":14041,"low":13927,"close":13927,"volume":77094,"rsi_14":43.38,"sma_20":14157.5,"sma_60":13763.52,"sma_120":12943.08},{"date":"2025-12-30","open":13877,"high":13932,"low":13813,"close":13927,"volume":81508,"rsi_14":43.19,"sma_20":14153.5,"sma_60":13782.87,"sma_120":12964.24},{"date":"2026-01-02","open":13833,"high":13907,"low":13803,"close":13892,"volume":134450,"rsi_14":42.62,"sma_20":14147.75,"sma_60":13801.15,"sma_120":12984.58},{"date":"2026-01-05","open":13887,"high":13942,"low":13877,"close":13877,"volume":111648,"rsi_14":42.35,"sma_20":14138.0,"sma_60":13819.02,"sma_120":13004.88},{"date":"2026-01-06","open":13952,"high":14036,"low":13952,"close":14012,"volume":90082,"rsi_14":40.4,"sma_20":14131.0,"sma_60":13837.4,"sma_120":13026.29},{"date":"2026-01-07","open":14101,"high":14126,"low":14076,"close":14086,"volume":82898,"rsi_14":49.63,"sma_20":14128.5,"sma_60":13852.22,"sma_120":13048.29},{"date":"2026-01-08","open":14086,"high":14096,"low":14036,"close":14036,"volume":40555,"rsi_14":52.94,"sma_20":14124.0,"sma_60":13868.28,"sma_120":13069.13},{"date":"2026-01-09","open":14101,"high":14176,"low":14091,"close":14166,"volume":51232,"rsi_14":55.22,"sma_20":14125.75,"sma_60":13887.52,"sma_120":13091.35},{"date":"2026-01-12","open":14181,"high":14275,"low":14146,"close":14255,"volume":63865,"rsi_14":65.35,"sma_20":14132.75,"sma_60":13906.67,"sma_120":13113.28},{"date":"2026-01-13","open":14374,"high":14439,"low":14340,"close":14429,"volume":85499,"rsi_14":68.46,"sma_20":14148.75,"sma_60":13929.4,"sma_120":13137.05},{"date":"2026-01-14","open":14469,"high":14484,"low":14429,"close":14434,"volume":48901,"rsi_14":62.07,"sma_20":14155.75,"sma_60":13954.2,"sma_120":13159.53},{"date":"2026-01-15","open":14280,"high":14360,"low":14240,"close":14340,"volume":70915,"rsi_14":53.28,"sma_20":14168.0,"sma_60":13974.18,"sma_120":13180.39},{"date":"2026-01-16","open":14340,"high":14449,"low":14340,"close":14434,"volume":59433,"rsi_14":67.79,"sma_20":14191.75,"sma_60":13993.35,"sma_120":13202.33},{"date":"2026-01-19","open":14340,"high":14340,"low":14265,"close":14285,"volume":82536,"rsi_14":60.52,"sma_20":14204.75,"sma_60":14009.13,"sma_120":13223.23},{"date":"2026-01-20","open":14295,"high":14340,"low":14245,"close":14285,"volume":58635,"rsi_14":67.14,"sma_20":14225.75,"sma_60":14025.65,"sma_120":13244.3},{"date":"2026-01-21","open":14200,"high":14210,"low":14096,"close":14136,"volume":53605,"rsi_14":58.75,"sma_20":14236.75,"sma_60":14038.27,"sma_120":13264.66},{"date":"2026-01-22","open":14225,"high":14315,"low":14225,"close":14265,"volume":69184,"rsi_14":64.48,"sma_20":14242.25,"sma_60":14050.05,"sma_120":13284.89},{"date":"2026-01-23","open":14305,"high":14369,"low":14305,"close":14350,"volume":44170,"rsi_14":67.4,"sma_20":14246.5,"sma_60":14061.43,"sma_120":13304.89},{"date":"2026-01-26","open":14076,"high":14101,"low":13997,"close":14046,"volume":86212,"rsi_14":51.14,"sma_20":14245.5,"sma_60":14066.25,"sma_120":13321.73},{"date":"2026-01-27","open":14220,"high":14245,"low":14171,"close":14171,"volume":58103,"rsi_14":52.68,"sma_20":14252.0,"sma_60":14073.98,"sma_120":13340.36},{"date":"2026-01-28","open":14116,"high":14210,"low":14081,"close":14111,"volume":139745,"rsi_14":52.35,"sma_20":14261.25,"sma_60":14080.88,"sma_120":13357.62},{"date":"2026-01-29","open":14131,"high":14221,"low":14106,"close":14216,"volume":84300,"rsi_14":50.33,"sma_20":14273.75,"sma_60":14089.6,"sma_120":13375.95},{"date":"2026-01-30","open":14216,"high":14241,"low":14156,"close":14191,"volume":67449,"rsi_14":46.42,"sma_20":14286.75,"sma_60":14097.98,"sma_120":13396.1},{"date":"2026-02-02","open":14266,"high":14325,"low":14131,"close":14181,"volume":54877,"rsi_14":38.85,"sma_20":14300.0,"sma_60":14104.8,"sma_120":13415.0},{"date":"2026-02-03","open":14330,"high":14410,"low":14325,"close":14375,"volume":88327,"rsi_14":46.64,"sma_20":14316.25,"sma_60":14115.28,"sma_120":13436.23},{"date":"2026-02-04","open":14340,"high":14365,"low":14300,"close":14340,"volume":47364,"rsi_14":48.6,"sma_20":14327.0,"sma_60":14125.43,"sma_120":13456.72},{"date":"2026-02-05","open":14410,"high":14415,"low":14261,"close":14345,"volume":95418,"rsi_14":45.15,"sma_20":14340.5,"sma_60":14135.42,"sma_120":13476.51},{"date":"2026-02-06","open":14001,"high":14016,"low":13927,"close":14016,"volume":40949,"rsi_14":39.8,"sma_20":14331.0,"sma_60":14136.25,"sma_120":13492.98},{"date":"2026-02-09","open":14325,"high":14415,"low":14266,"close":14360,"volume":117616,"rsi_14":50.94,"sma_20":14334.25,"sma_60":14140.35,"sma_120":13512.27},{"date":"2026-02-10","open":14435,"high":14470,"low":14380,"close":14460,"volume":63727,"rsi_14":57.85,"sma_20":14333.75,"sma_60":14146.2,"sma_120":13532.03},{"date":"2026-02-11","open":14460,"high":14480,"low":14340,"close":14340,"volume":334362,"rsi_14":50.97,"sma_20":14327.0,"sma_60":14156.67,"sma_120":13550.46},{"date":"2026-02-12","open":14340,"high":14345,"low":14271,"close":14285,"volume":36774,"rsi_14":47.04,"sma_20":14322.25,"sma_60":14165.73,"sma_120":13568.76},{"date":"2026-02-13","open":14285,"high":14285,"low":13996,"close":14011,"volume":60063,"rsi_14":47.85,"sma_20":14299.0,"sma_60":14173.35,"sma_120":13584.52},{"date":"2026-02-19","open":14156,"high":14400,"low":14141,"close":14261,"volume":51809,"rsi_14":51.34,"sma_20":14295.75,"sma_60":14186.38,"sma_120":13602.52},{"date":"2026-02-20","open":14221,"high":14271,"low":14216,"close":14256,"volume":55927,"rsi_14":52.89,"sma_20":14292.25,"sma_60":14194.87,"sma_120":13620.87},{"date":"2026-02-23","open":14395,"high":14395,"low":14111,"close":14116,"volume":87825,"rsi_14":47.35,"sma_20":14289.25,"sma_60":14205.57,"sma_120":13638.91},{"date":"2026-02-24","open":14056,"high":14201,"low":14056,"close":14146,"volume":46464,"rsi_14":48.81,"sma_20":14281.25,"sma_60":14214.77,"sma_120":13656.33},{"date":"2026-02-25","open":14156,"high":14261,"low":14106,"close":14121,"volume":66612,"rsi_14":48.43,"sma_20":14267.75,"sma_60":14221.17,"sma_120":13673.01},{"date":"2026-02-26","open":14131,"high":14285,"low":14131,"close":14231,"volume":66156,"rsi_14":46.03,"sma_20":14275.0,"sma_60":14227.0,"sma_120":13689.93},{"date":"2026-02-27","open":14231,"high":14231,"low":14116,"close":14176,"volume":112547,"rsi_14":45.53,"sma_20":14273.25,"sma_60":14229.83,"sma_120":13706.86},{"date":"2026-03-03","open":13751,"high":14355,"low":12958,"close":14280,"volume":82730,"rsi_14":47.11,"sma_20":14277.5,"sma_60":14232.08,"sma_120":13723.7},{"date":"2026-03-04","open":14206,"high":14321,"low":14156,"close":14156,"volume":229736,"rsi_14":52.8,"sma_20":14272.25,"sma_60":14233.17,"sma_120":13739.83},{"date":"2026-03-05","open":14563,"high":14563,"low":14235,"close":14315,"volume":90759,"rsi_14":47.02,"sma_20":14276.25,"sma_60":14236.92,"sma_120":13757.67},{"date":"2026-03-06","open":14340,"high":14444,"low":14230,"close":14295,"volume":116888,"rsi_14":42.66,"sma_20":14279.75,"sma_60":14239.25,"sma_120":13775.77},{"date":"2026-03-09","open":13897,"high":13917,"low":13798,"close":13917,"volume":112660,"rsi_14":36.09,"sma_20":14254.5,"sma_60":14233.92,"sma_120":13790.27},{"date":"2026-03-10","open":13956,"high":14191,"low":13956,"close":14146,"volume":94585,"rsi_14":45.04,"sma_20":14242.5,"sma_60":14232.67,"sma_120":13805.54},{"date":"2026-03-11","open":14071,"high":14311,"low":14071,"close":14196,"volume":152652,"rsi_14":54.27,"sma_20":14232.75,"sma_60":14232.42,"sma_120":13821.6},{"date":"2026-03-12","open":14386,"high":14386,"low":14161,"close":14206,"volume":130921,"rsi_14":46.43,"sma_20":14240.0,"sma_60":14232.25,"sma_120":13837.82},{"date":"2026-03-13","open":14126,"high":14191,"low":14091,"close":14176,"volume":22757,"rsi_14":45.61,"sma_20":14228.5,"sma_60":14231.83,"sma_120":13853.38},{"date":"2026-03-16","open":14176,"high":14206,"low":14121,"close":14196,"volume":33582,"rsi_14":51.34,"sma_20":14213.0,"sma_60":14231.83,"sma_120":13867.87},{"date":"2026-03-17","open":14191,"high":14276,"low":14191,"close":14221,"volume":32549,"rsi_14":51.15,"sma_20":14204.75,"sma_60":14229.17,"sma_120":13881.77},{"date":"2026-03-18","open":14385,"high":14385,"low":14265,"close":14330,"volume":127307,"rsi_14":55.96,"sma_20":14204.75,"sma_60":14231.67,"sma_120":13896.48},{"date":"2026-03-19","open":14331,"high":14331,"low":14216,"close":14236,"volume":43267,"rsi_14":48.54,"sma_20":14213.75,"sma_60":14234.83,"sma_120":13910.47},{"date":"2026-03-20","open":14504,"high":14504,"low":14156,"close":14271,"volume":34816,"rsi_14":51.85,"sma_20":14212.0,"sma_60":14237.5,"sma_120":13924.67},{"date":"2026-03-23","open":14081,"high":14081,"low":13891,"close":13971,"volume":110215,"rsi_14":40.25,"sma_20":14195.5,"sma_60":14237.83,"sma_120":13935.45},{"date":"2026-03-24","open":14046,"high":14106,"low":13986,"close":14031,"volume":56589,"rsi_14":45.9,"sma_20":14189.0,"sma_60":14238.33,"sma_120":13946.2},{"date":"2026-03-25","open":14271,"high":14271,"low":14156,"close":14221,"volume":181887,"rsi_14":46.95,"sma_20":14190.5,"sma_60":14238.0,"sma_120":13958.12},{"date":"2026-03-26","open":14271,"high":14321,"low":14246,"close":14271,"volume":24759,"rsi_14":49.21,"sma_20":14195.75,"sma_60":14236.67,"sma_120":13969.51},{"date":"2026-03-27","open":14197,"high":14197,"low":13842,"close":13952,"volume":123671,"rsi_14":51.15,"sma_20":14179.5,"sma_60":14233.33,"sma_120":13978.36},{"date":"2026-03-30","open":13842,"high":13842,"low":13538,"close":13717,"volume":75309,"rsi_14":35.97,"sma_20":14154.3,"sma_60":14226.52,"sma_120":13985.62},{"date":"2026-03-31","open":13638,"high":13752,"low":13453,"close":13682,"volume":161572,"rsi_14":33.03,"sma_20":14124.35,"sma_60":14221.03,"sma_120":13992.27},{"date":"2026-04-01","open":14086,"high":14096,"low":13971,"close":14016,"volume":109617,"rsi_14":44.83,"sma_20":14117.35,"sma_60":14221.12,"sma_120":14001.99},{"date":"2026-04-02","open":14061,"high":14226,"low":14031,"close":14056,"volume":138829,"rsi_14":46.75,"sma_20":14104.35,"sma_60":14222.45,"sma_120":14011.8},{"date":"2026-04-03","open":14455,"high":14455,"low":14056,"close":14156,"volume":12709,"rsi_14":48.96,"sma_20":14097.35,"sma_60":14225.7,"sma_120":14022.36},{"date":"2026-04-06","open":14261,"high":14261,"low":14161,"close":14176,"volume":26991,"rsi_14":50.0,"sma_20":14112.6,"sma_60":14227.78,"sma_120":14032.59},{"date":"2026-04-07","open":14176,"high":14251,"low":14126,"close":14166,"volume":13738,"rsi_14":46.79,"sma_20":14115.85,"sma_60":14228.45,"sma_120":14040.33},{"date":"2026-04-08","open":14335,"high":14395,"low":14290,"close":14360,"volume":172156,"rsi_14":54.32,"sma_20":14126.35,"sma_60":14233.2,"sma_120":14050.74},{"date":"2026-04-09","open":14789,"high":14789,"low":14455,"close":14614,"volume":63510,"rsi_14":58.91,"sma_20":14149.1,"sma_60":14240.03,"sma_120":14063.77},{"date":"2026-04-10","open":14933,"high":14933,"low":14659,"close":14744,"volume":122872,"rsi_14":70.32,"sma_20":14179.85,"sma_60":14247.53,"sma_120":14077.1},{"date":"2026-04-13","open":14754,"high":14844,"low":14744,"close":14789,"volume":40171,"rsi_14":70.09,"sma_20":14211.85,"sma_60":14252.87,"sma_120":14091.13},{"date":"2026-04-14","open":15233,"high":15233,"low":14953,"close":15028,"volume":236172,"rsi_14":70.82,"sma_20":14254.6,"sma_60":14262.12,"sma_120":14108.16},{"date":"2026-04-15","open":15058,"high":15183,"low":15058,"close":15168,"volume":54546,"rsi_14":72.05,"sma_20":14298.85,"sma_60":14275.28,"sma_120":14124.73},{"date":"2026-04-16","open":15377,"high":15377,"low":15153,"close":15223,"volume":279702,"rsi_14":85.14,"sma_20":14350.6,"sma_60":14287.78,"sma_120":14140.57},{"date":"2026-04-17","open":15327,"high":15397,"low":15327,"close":15382,"volume":69970,"rsi_14":97.51,"sma_20":14408.6,"sma_60":14305.45,"sma_120":14157.29},{"date":"2026-04-20","open":15382,"high":15452,"low":15382,"close":15442,"volume":49609,"rsi_14":99.45,"sma_20":14484.6,"sma_60":14324.12,"sma_120":14174.88},{"date":"2026-04-21","open":15532,"high":15532,"low":15482,"close":15492,"volume":144276,"rsi_14":99.35,"sma_20":14560.1,"sma_60":14346.12,"sma_120":14192.19},{"date":"2026-04-22","open":15596,"high":15596,"low":15507,"close":15527,"volume":196586,"rsi_14":99.35,"sma_20":14627.85,"sma_60":14366.53,"sma_120":14208.29},{"date":"2026-04-23","open":15721,"high":15746,"low":15666,"close":15726,"volume":336524,"rsi_14":99.39,"sma_20":14703.1,"sma_60":14388.87,"sma_120":14225.15},{"date":"2026-04-24","open":15781,"high":15905,"low":15781,"close":15851,"volume":744512,"rsi_14":99.41,"sma_20":14800.6,"sma_60":14418.37,"sma_120":14242.31},{"date":"2026-04-27","open":16324,"high":16324,"low":15905,"close":15985,"volume":145842,"rsi_14":100.0,"sma_20":14916.55,"sma_60":14448.03,"sma_120":14261.01},{"date":"2026-04-28","open":16035,"high":16060,"low":15980,"close":16000,"volume":112603,"rsi_14":100.0,"sma_20":15035.0,"sma_60":14478.95,"sma_120":14279.92},{"date":"2026-04-29","open":15920,"high":15920,"low":15705,"close":15810,"volume":111036,"rsi_14":86.34,"sma_20":15125.75,"sma_60":14505.12,"sma_120":14297.36},{"date":"2026-04-30","open":16120,"high":16145,"low":15910,"close":15940,"volume":235331,"rsi_14":86.34,"sma_20":15221.0,"sma_60":14533.87,"sma_120":14315.92},{"date":"2026-05-04","open":16440,"high":16440,"low":16310,"close":16310,"volume":204947,"rsi_14":88.63,"sma_20":15329.75,"sma_60":14568.95,"sma_120":14336.88},{"date":"2026-05-06","open":16524,"high":16824,"low":16524,"close":16609,"volume":358478,"rsi_14":88.97,"sma_20":15450.25,"sma_60":14605.78,"sma_120":14360.53},{"date":"2026-05-07","open":16974,"high":16989,"low":16684,"close":16989,"volume":290836,"rsi_14":90.16,"sma_20":15590.25,"sma_60":14649.53,"sma_120":14387.48},{"date":"2026-05-08","open":16939,"high":16939,"low":16659,"close":16879,"volume":128181,"rsi_14":85.59,"sma_20":15715.0,"sma_60":14691.37,"sma_120":14413.39},{"date":"2026-05-11","open":17079,"high":17324,"low":17079,"close":17269,"volume":157129,"rsi_14":86.9,"sma_20":15846.5,"sma_60":14745.2,"sma_120":14440.73},{"date":"2026-05-12","open":17564,"high":17738,"low":17564,"close":17728,"volume":405119,"rsi_14":88.7,"sma_20":15994.5,"sma_60":14800.95,"sma_120":14470.65},{"date":"2026-05-13","open":17727,"high":17727,"low":17543,"close":17603,"volume":227158,"rsi_14":84.81,"sma_20":16134.0,"sma_60":14852.95,"sma_120":14499.58},{"date":"2026-05-14","open":17798,"high":17908,"low":17778,"close":17893,"volume":268055,"rsi_14":86.0,"sma_20":16276.0,"sma_60":14911.78,"sma_120":14534.23},{"date":"2026-05-15","open":17898,"high":18068,"low":17898,"close":17933,"volume":282673,"rsi_14":85.28,"sma_20":16413.0,"sma_60":14972.2,"sma_120":14568.97},{"date":"2026-05-18","open":17618,"high":17618,"low":17463,"close":17463,"volume":120540,"rsi_14":73.07,"sma_20":16523.75,"sma_60":15029.37,"sma_120":14601.36},{"date":"2026-05-19","open":17463,"high":17463,"low":17263,"close":17348,"volume":75918,"rsi_14":69.55,"sma_20":16620.75,"sma_60":15080.45,"sma_120":14633.42},{"date":"2026-05-20","open":17248,"high":17358,"low":17248,"close":17313,"volume":68947,"rsi_14":68.7,"sma_20":16713.0,"sma_60":15131.03,"sma_120":14662.95},{"date":"2026-05-21","open":17493,"high":17588,"low":17403,"close":17568,"volume":160396,"rsi_14":75.36,"sma_20":16815.5,"sma_60":15188.2,"sma_120":14696.88},{"date":"2026-05-22","open":17569,"high":17978,"low":17569,"close":17953,"volume":161400,"rsi_14":77.05,"sma_20":16935.5,"sma_60":15251.28,"sma_120":14733.02},{"date":"2026-05-26","open":18028,"high":18777,"low":17953,"close":18003,"volume":263862,"rsi_14":74.89,"sma_20":17048.0,"sma_60":15315.62,"sma_120":14768.39},{"date":"2026-05-27","open":18012,"high":18327,"low":18012,"close":18162,"volume":146249,"rsi_14":73.81,"sma_20":17162.25,"sma_60":15380.78,"sma_120":14803.89},{"date":"2026-05-28","open":18163,"high":18263,"low":18088,"close":18093,"volume":102058,"rsi_14":68.7,"sma_20":17266.25,"sma_60":15445.7,"sma_120":14837.77},{"date":"2026-05-29","open":18097,"high":18337,"low":18097,"close":18337,"volume":164383,"rsi_14":73.62,"sma_20":17381.75,"sma_60":15513.7,"sma_120":14872.89},{"date":"2026-06-01","open":18337,"high":18601,"low":18337,"close":18422,"volume":324399,"rsi_14":70.74,"sma_20":17512.5,"sma_60":15585.2,"sma_120":14909.18},{"date":"2026-06-02","open":18567,"high":18677,"low":18423,"close":18647,"volume":144798,"rsi_14":68.04,"sma_20":17648.0,"sma_60":15657.78,"sma_120":14947.35},{"date":"2026-06-04","open":18771,"high":19026,"low":18646,"close":18966,"volume":221946,"rsi_14":74.86,"sma_20":17781.0,"sma_60":15736.03,"sma_120":14987.64},{"date":"2026-06-05","open":18966,"high":19081,"low":18906,"close":18981,"volume":165435,"rsi_14":72.06,"sma_20":17899.75,"sma_60":15820.87,"sma_120":15027.39},{"date":"2026-06-08","open":18378,"high":18378,"low":17953,"close":17953,"volume":181007,"rsi_14":50.29,"sma_20":17948.0,"sma_60":15884.7,"sma_120":15058.68},{"date":"2026-06-09","open":18587,"high":18587,"low":17968,"close":18003,"volume":182504,"rsi_14":58.88,"sma_20":18004.25,"sma_60":15948.53,"sma_120":15090.48},{"date":"2026-06-10","open":18003,"high":18003,"low":17694,"close":17778,"volume":87125,"rsi_14":56.83,"sma_20":18029.75,"sma_60":16008.45,"sma_120":15120.35},{"date":"2026-06-11","open":17328,"high":17613,"low":17248,"close":17498,"volume":139882,"rsi_14":52.72,"sma_20":18018.25,"sma_60":16064.2,"sma_120":15148.02},{"date":"2026-06-12","open":18158,"high":18158,"low":17978,"close":18023,"volume":170261,"rsi_14":56.21,"sma_20":18039.25,"sma_60":16128.37,"sma_120":15180.1},{"date":"2026-06-15","open":18137,"high":18437,"low":18137,"close":18417,"volume":273552,"rsi_14":56.33,"sma_20":18065.5,"sma_60":16198.7,"sma_120":15213.93},{"date":"2026-06-16","open":18782,"high":18782,"low":18597,"close":18657,"volume":184481,"rsi_14":58.47,"sma_20":18101.75,"sma_60":16271.2,"sma_120":15251.43},{"date":"2026-06-17","open":18566,"high":18566,"low":18362,"close":18447,"volume":140558,"rsi_14":53.64,"sma_20":18151.0,"sma_60":16341.78,"sma_120":15288.31},{"date":"2026-06-18","open":18498,"high":18702,"low":18498,"close":18662,"volume":114527,"rsi_14":57.02,"sma_20":18216.75,"sma_60":16415.37,"sma_120":15326.43},{"date":"2026-06-19","open":19002,"high":19127,"low":18902,"close":18907,"volume":137293,"rsi_14":57.02,"sma_20":18296.5,"sma_60":16498.03,"sma_120":15367.93},{"date":"2026-06-22","open":18906,"high":19096,"low":18886,"close":19051,"volume":147191,"rsi_14":57.65,"sma_20":18370.75,"sma_60":16582.12,"sma_120":15410.23},{"date":"2026-06-23","open":19052,"high":19157,"low":18847,"close":18872,"volume":151582,"rsi_14":52.76,"sma_20":18416.75,"sma_60":16660.03,"sma_120":15449.02},{"date":"2026-06-24","open":18557,"high":18862,"low":18293,"close":18517,"volume":396493,"rsi_14":44.53,"sma_20":18442.5,"sma_60":16731.2,"sma_120":15483.93},{"date":"2026-06-25","open":19262,"high":19262,"low":18552,"close":18622,"volume":239953,"rsi_14":45.71,"sma_20":18465.5,"sma_60":16809.45,"sma_120":15521.39},{"date":"2026-06-26","open":18621,"high":18656,"low":18167,"close":18187,"volume":246261,"rsi_14":53.26,"sma_20":18470.25,"sma_60":16884.35,"sma_120":15555.43},{"date":"2026-06-29","open":18187,"high":18329,"low":18062,"close":18277,"volume":117578,"rsi_14":53.77,"sma_20":18467.25,"sma_60":16961.33,"sma_120":15591.18},{"date":"2026-06-30","open":18557,"high":18812,"low":18463,"close":18752,"volume":140168,"rsi_14":62.52,"sma_20":18483.75,"sma_60":17040.67,"sma_120":15630.89},{"date":"2026-07-01","open":18866,"high":19156,"low":18866,"close":19056,"volume":97799,"rsi_14":69.9,"sma_20":18504.25,"sma_60":17124.42,"sma_120":15673.43},{"date":"2026-07-02","open":18912,"high":18932,"low":18782,"close":18847,"volume":110203,"rsi_14":61.44,"sma_20":18498.25,"sma_60":17203.0,"sma_120":15714.35},{"date":"2026-07-03","open":18452,"high":18462,"low":18212,"close":18212,"volume":89080,"rsi_14":47.33,"sma_20":18459.75,"sma_60":17269.92,"sma_120":15748.85},{"date":"2026-07-06","open":18876,"high":18876,"low":18157,"close":18207,"volume":71495,"rsi_14":43.77,"sma_20":18472.5,"sma_60":17336.92,"sma_120":15782.68},{"date":"2026-07-07","open":18207,"high":18372,"low":18147,"close":18197,"volume":66984,"rsi_14":46.33,"sma_20":18482.25,"sma_60":17400.5,"sma_120":15816.85},{"date":"2026-07-08","open":17977,"high":17977,"low":17608,"close":17608,"volume":76437,"rsi_14":36.06,"sma_20":18473.75,"sma_60":17450.0,"sma_120":15845.02},{"date":"2026-07-09","open":17609,"high":17808,"low":17609,"close":17788,"volume":81080,"rsi_14":34.95,"sma_20":18488.25,"sma_60":17500.33,"sma_120":15873.93},{"date":"2026-07-10","open":18138,"high":18138,"low":17938,"close":17953,"volume":81940,"rsi_14":35.29,"sma_20":18484.75,"sma_60":17552.67,"sma_120":15902.77},{"date":"2026-07-13","open":17968,"high":18068,"low":17893,"close":17918,"volume":99729,"rsi_14":36.72,"sma_20":18459.75,"sma_60":17600.42,"sma_120":15931.27},{"date":"2026-07-14","open":17752,"high":17752,"low":17423,"close":17588,"volume":140671,"rsi_14":36.97,"sma_20":18406.25,"sma_60":17640.33,"sma_120":15957.81},{"date":"2026-07-15","open":17679,"high":17823,"low":17679,"close":17748,"volume":107956,"rsi_14":37.93,"sma_20":18371.25,"sma_60":17682.0,"sma_120":15984.89},{"date":"2026-07-16","open":17608,"high":17648,"low":17548,"close":17548,"volume":70826,"rsi_14":40.56,"sma_20":18315.5,"sma_60":17717.67,"sma_120":16011.56},{"date":"2026-07-20","open":17304,"high":17304,"low":16939,"close":16944,"volume":116639,"rsi_14":32.91,"sma_20":18217.25,"sma_60":17742.25,"sma_120":16033.18},{"date":"2026-07-21","open":16944,"high":16989,"low":16870,"close":16989,"volume":301793,"rsi_14":24.6,"sma_20":18114.0,"sma_60":17766.75,"sma_120":16056.43},{"date":"2026-07-22","open":17459,"high":17459,"low":17259,"close":17279,"volume":389109,"rsi_14":24.28,"sma_20":18034.25,"sma_60":17795.5,"sma_120":16081.02},{"date":"2026-07-23","open":17344,"high":17344,"low":17109,"close":17149,"volume":75539,"rsi_14":24.85,"sma_20":17965.75,"sma_60":17818.75,"sma_120":16103.81},{"date":"2026-07-24","open":17139,"high":17144,"low":16880,"close":16944,"volume":76629,"rsi_14":28.47,"sma_20":17881.75,"sma_60":17836.5,"sma_120":16127.43},{"date":"2026-07-27","open":16750,"high":16939,"low":16735,"close":16939,"volume":50907,"rsi_14":28.47,"sma_20":17819.25,"sma_60":17851.92,"sma_120":16149.98},{"date":"2026-07-28","open":16680,"high":16860,"low":16430,"close":16475,"volume":52354,"rsi_14":24.67,"sma_20":17729.0,"sma_60":17859.33,"sma_120":16169.14},{"date":"2026-07-29","open":16474,"high":16474,"low":15970,"close":16095,"volume":117853,"rsi_14":26.13,"sma_20":17595.0,"sma_60":17863.75,"sma_120":16184.43},{"date":"2026-07-30","open":16020,"high":16020,"low":15610,"close":15650,"volume":78813,"rsi_14":18.97,"sma_20":17423.5,"sma_60":17858.58,"sma_120":16196.23},{"date":"2026-07-31","open":16065,"high":16320,"low":15935,"close":16165,"volume":69269,"rsi_14":26.37,"sma_20":17288.25,"sma_60":17855.83,"sma_120":16212.39},{"date":"2026-08-03","open":16350,"high":16395,"low":16205,"close":16290,"volume":61477,"rsi_14":28.95,"sma_20":17191.0,"sma_60":17850.17,"sma_120":16227.98},{"date":"2026-08-04","open":16770,"high":16770,"low":16465,"close":16610,"volume":82496,"rsi_14":37.21,"sma_20":17110.0,"sma_60":17843.5,"sma_120":16246.52},{"date":"2026-08-05","open":16910,"high":16985,"low":16890,"close":16940,"volume":66961,"rsi_14":39.83,"sma_20":17046.0,"sma_60":17844.17,"sma_120":16267.77},{"date":"2026-08-06","open":16810,"high":16810,"low":16665,"close":16790,"volume":57774,"rsi_14":40.32,"sma_20":17004.0,"sma_60":17835.83,"sma_120":16290.52},{"date":"2026-08-07","open":16825,"high":16835,"low":16645,"close":16655,"volume":60016,"rsi_14":45.65,"sma_20":16946.25,"sma_60":17817.58,"sma_120":16309.27},{"date":"2026-08-10","open":16655,"high":16770,"low":16605,"close":16770,"volume":47619,"rsi_14":46.98,"sma_20":16873.85,"sma_60":17783.83,"sma_120":16317.83},{"date":"2026-08-11","open":16765,"high":16765,"low":16665,"close":16720,"volume":37594,"rsi_14":41.72,"sma_20":16814.0,"sma_60":17764.3,"sma_120":16337.29},{"date":"2026-08-12","open":16720,"high":16720,"low":16585,"close":16680,"volume":170687,"rsi_14":42.86,"sma_20":16768.6,"sma_60":17743.43,"sma_120":16356.88},{"date":"2026-08-13","open":16785,"high":16855,"low":16725,"close":16850,"volume":101134,"rsi_14":48.57,"sma_20":16723.75,"sma_60":17733.22,"sma_120":16380.17},{"date":"2026-08-14","open":17050,"high":17090,"low":16890,"close":16930,"volume":120568,"rsi_14":49.88,"sma_20":16692.85,"sma_60":17726.25,"sma_120":16402.04},{"date":"2026-08-18","open":17015,"high":17015,"low":16620,"close":16735,"volume":252116,"rsi_14":54.28,"sma_20":16682.45,"sma_60":17716.62,"sma_120":16422.33},{"date":"2026-08-19","open":16600,"high":16600,"low":16350,"close":16395,"volume":315474,"rsi_14":54.98,"sma_20":16652.8,"sma_60":17697.07,"sma_120":16440.96},{"date":"2026-08-20","open":16385,"high":16390,"low":16235,"close":16360,"volume":24561,"rsi_14":63.65,"sma_20":16606.9,"sma_60":17670.53,"sma_120":16459.04},{"date":"2026-08-21","open":16105,"high":16105,"low":15960,"close":16030,"volume":115686,"rsi_14":47.2,"sma_20":16551.0,"sma_60":17637.67,"sma_120":16474.58},{"date":"2026-08-24","open":16055,"high":16130,"low":15970,"close":16040,"volume":117004,"rsi_14":44.57,"sma_20":16505.85,"sma_60":17602.3,"sma_120":16489.29},{"date":"2026-08-25","open":15840,"high":16000,"low":15825,"close":16000,"volume":189108,"rsi_14":34.9,"sma_20":16458.95,"sma_60":17567.43,"sma_120":16504.12},{"date":"2026-08-26","open":15955,"high":16095,"low":15940,"close":16060,"volume":98275,"rsi_14":24.86,"sma_20":16438.25,"sma_60":17529.48,"sma_120":16518.96},{"date":"2026-08-27","open":16190,"high":16310,"low":16120,"close":16180,"volume":79167,"rsi_14":32.27,"sma_20":16442.5,"sma_60":17492.12,"sma_120":16535.83},{"date":"2026-08-28","open":16185,"high":16250,"low":16095,"close":16135,"volume":66157,"rsi_14":34.05,"sma_20":16466.75,"sma_60":17450.27,"sma_120":16551.0},{"date":"2026-08-31","open":16115,"high":16115,"low":15915,"close":15940,"volume":146204,"rsi_14":25.73,"sma_20":16455.5,"sma_60":17399.83,"sma_120":16564.71},{"date":"2026-09-01","open":15940,"high":15965,"low":15855,"close":15940,"volume":45203,"rsi_14":26.51,"sma_20":16438.0,"sma_60":17349.15,"sma_120":16581.58},{"date":"2026-09-02","open":15795,"high":15815,"low":15635,"close":15650,"volume":52363,"rsi_14":23.04,"sma_20":16390.0,"sma_60":17310.78,"sma_120":16594.12},{"date":"2026-09-03","open":15655,"high":15720,"low":15610,"close":15655,"volume":79224,"rsi_14":15.76,"sma_20":16325.75,"sma_60":17271.67,"sma_120":16606.29},{"date":"2026-09-04","open":15865,"high":15930,"low":15785,"close":15835,"volume":115048,"rsi_14":20.33,"sma_20":16278.0,"sma_60":17239.3,"sma_120":16619.88},{"date":"2026-09-07","open":15800,"high":15800,"low":15605,"close":15710,"volume":44471,"rsi_14":21.13,"sma_20":16230.75,"sma_60":17209.5,"sma_120":16632.67},{"date":"2026-09-08","open":15710,"high":15780,"low":15630,"close":15695,"volume":126932,"rsi_14":25.86,"sma_20":16177.0,"sma_60":17170.72,"sma_120":16645.17},{"date":"2026-09-09","open":15730,"high":15730,"low":15590,"close":15620,"volume":62337,"rsi_14":25.17,"sma_20":16122.0,"sma_60":17124.1,"sma_120":16656.83},{"date":"2026-09-10","open":15720,"high":15720,"low":15545,"close":15615,"volume":28269,"rsi_14":32.19,"sma_20":16068.75,"sma_60":17073.42,"sma_120":16667.54},{"date":"2026-09-11","open":15610,"high":15610,"low":15460,"close":15560,"volume":42182,"rsi_14":30.17,"sma_20":16004.25,"sma_60":17025.3,"sma_120":16678.58},{"date":"2026-09-14","open":15560,"high":15620,"low":15470,"close":15510,"volume":102011,"rsi_14":29.92,"sma_20":15933.25,"sma_60":16972.78,"sma_120":16688.92},{"date":"2026-09-15","open":15525,"high":15630,"low":15480,"close":15615,"volume":58156,"rsi_14":32.41,"sma_20":15877.25,"sma_60":16917.93,"sma_120":16702.62},{"date":"2026-09-16","open":15705,"high":15780,"low":15655,"close":15755,"volume":65546,"rsi_14":33.46,"sma_20":15845.25,"sma_60":16863.0,"sma_120":16717.0},{"date":"2026-09-17","open":15825,"high":16000,"low":15825,"close":15975,"volume":41314,"rsi_14":44.52,"sma_20":15826.0,"sma_60":16814.73,"sma_120":16731.62},{"date":"2026-09-18","open":16045,"high":16240,"low":16045,"close":16230,"volume":91417,"rsi_14":59.54,"sma_20":15836.0,"sma_60":16776.63,"sma_120":16747.96},{"date":"2026-09-21","open":16320,"high":16365,"low":16255,"close":16315,"volume":278769,"rsi_14":61.68,"sma_20":15849.75,"sma_60":16738.2,"sma_120":16767.67},{"date":"2026-09-22","open":16445,"high":16580,"low":15780,"close":16265,"volume":310087,"rsi_14":72.53,"sma_20":15863.0,"sma_60":16706.17,"sma_120":16788.91},{"date":"2026-09-23","open":16265,"high":16345,"low":16175,"close":16345,"volume":48750,"rsi_14":73.96,"sma_20":15877.25,"sma_60":16673.97,"sma_120":16811.11},{"date":"2026-09-28","open":16230,"high":16305,"low":16195,"close":16270,"volume":126273,"rsi_14":66.29,"sma_20":15881.75,"sma_60":16632.62,"sma_120":16829.9},{"date":"2026-09-29","open":16260,"high":16260,"low":16020,"close":16070,"volume":112241,"rsi_14":62.77,"sma_20":15878.5,"sma_60":16582.85,"sma_120":16846.69},{"date":"2026-09-30","open":16060,"high":16165,"low":16055,"close":16070,"volume":38629,"rsi_14":63.44,"sma_20":15885.0,"sma_60":16536.58,"sma_120":16862.65},{"date":"2026-10-01","open":16070,"high":16285,"low":16070,"close":16255,"volume":327681,"rsi_14":71.1,"sma_20":15900.75,"sma_60":16503.97,"sma_120":16879.61},{"date":"2026-10-02","open":16255,"high":16310,"low":16105,"close":16125,"volume":77824,"rsi_14":65.64,"sma_20":15924.5,"sma_60":16469.27,"sma_120":16895.57},{"date":"2026-10-06","open":16275,"high":16330,"low":16240,"close":16305,"volume":114505,"rsi_14":71.23,"sma_20":15957.0,"sma_60":16437.73,"sma_120":16911.4},{"date":"2026-10-07","open":16360,"high":16395,"low":16320,"close":16360,"volume":90952,"rsi_14":74.15,"sma_20":15983.25,"sma_60":16416.93,"sma_120":16925.57},{"date":"2026-10-08","open":16315,"high":16315,"low":16220,"close":16220,"volume":57330,"rsi_14":66.85,"sma_20":16008.75,"sma_60":16390.82,"sma_120":16937.48},{"date":"2026-10-12","open":16310,"high":16345,"low":16230,"close":16260,"volume":45427,"rsi_14":64.9,"sma_20":16037.0,"sma_60":16362.62,"sma_120":16949.36},{"date":"2026-10-13","open":16075,"high":16200,"low":16025,"close":16140,"volume":256608,"rsi_14":55.17,"sma_20":16063.0,"sma_60":16333.0,"sma_120":16958.23},{"date":"2026-10-14","open":16140,"high":16185,"low":16110,"close":16125,"volume":135651,"rsi_14":46.13,"sma_20":16088.5,"sma_60":16308.62,"sma_120":16965.82},{"date":"2026-10-15","open":15640,"high":15815,"low":15640,"close":15690,"volume":127948,"rsi_14":31.67,"sma_20":16095.0,"sma_60":16274.33,"sma_120":16969.32},{"date":"2026-10-16","open":15695,"high":15815,"low":15655,"close":15655,"volume":140625,"rsi_14":31.95,"sma_20":16102.25,"sma_60":16242.78,"sma_120":16971.19},{"date":"2026-10-19","open":15560,"high":15565,"low":15380,"close":15445,"volume":65438,"rsi_14":25.27,"sma_20":16093.75,"sma_60":16217.82,"sma_120":16970.82},{"date":"2026-10-20","open":15410,"high":15410,"low":15295,"close":15340,"volume":51970,"rsi_14":24.86,"sma_20":16073.0,"sma_60":16190.35,"sma_120":16969.15},{"date":"2026-10-21","open":15430,"high":15520,"low":15405,"close":15435,"volume":250983,"rsi_14":31.81,"sma_20":16046.0,"sma_60":16159.63,"sma_120":16967.98},{"date":"2026-10-22","open":15450,"high":15515,"low":15310,"close":15310,"volume":80821,"rsi_14":29.68,"sma_20":16000.0,"sma_60":16129.0,"sma_120":16964.11},{"date":"2026-10-23","open":15060,"high":15110,"low":15000,"close":15110,"volume":33282,"rsi_14":19.63,"sma_20":15939.75,"sma_60":16098.45,"sma_120":16957.53}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국S&P500액티브","phase":"above-fold","symbol_resolved":true}