{"status":"ok","report":{"price_analysis":{"current":14000.0,"change_1d":0.3,"change_7d":-0.8,"change_30d":-0.8,"high_30d":14978.0,"low_30d":13870.0,"position_in_range":12.0,"support":13980.8,"resistance":14867.2},"summary":"RISE 테슬라고정테크100(0047P0)은(는) KEDI 테슬라고정테크100 지수(PR)를 추종하는 ETF입니다, 순자산 242억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.9로 약세 구간입니다. MACD(-113.65)가 시그널선(-43.81)을 하회합니다(데드크로스). SMA20 14476, SMA60 14414 — 혼조세입니다. 볼린저밴드 13921~15030 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":31.876606683804624,"macd":-113.65463219171761,"macd_signal":-43.81331374616547,"sma_20":14475.55,"sma_60":14413.733333333334,"bb_upper":15030.022172430681,"bb_lower":13921.077827569317,"atr_14":218.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.77만, 기관 순매수 2.10만. 30일 누적: 외국인 4614.00, 기관 -5720.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-27674.0,"institutional_flow":20998.0,"data":[{"date":"2026-10-23","foreign_net":-2180.0,"institution_net":-634.0,"retail_net":2814.0},{"date":"2026-10-22","foreign_net":-19480.0,"institution_net":20170.0,"retail_net":-690.0},{"date":"2026-10-21","foreign_net":-2188.0,"institution_net":408.0,"retail_net":1780.0},{"date":"2026-10-20","foreign_net":-1432.0,"institution_net":-47.0,"retail_net":1479.0},{"date":"2026-10-19","foreign_net":-2394.0,"institution_net":1101.0,"retail_net":1293.0},{"date":"2026-10-16","foreign_net":10700.0,"institution_net":-11893.0,"retail_net":1193.0},{"date":"2026-10-15","foreign_net":-108.0,"institution_net":7531.0,"retail_net":-7423.0},{"date":"2026-10-14","foreign_net":-1070.0,"institution_net":1513.0,"retail_net":-443.0},{"date":"2026-10-13","foreign_net":-1394.0,"institution_net":487.0,"retail_net":907.0},{"date":"2026-10-12","foreign_net":-1068.0,"institution_net":682.0,"retail_net":386.0},{"date":"2026-10-08","foreign_net":-833.0,"institution_net":760.0,"retail_net":73.0},{"date":"2026-10-07","foreign_net":-234.0,"institution_net":1532.0,"retail_net":-1298.0},{"date":"2026-10-06","foreign_net":763.0,"institution_net":704.0,"retail_net":-1467.0},{"date":"2026-10-02","foreign_net":2156.0,"institution_net":-2751.0,"retail_net":595.0},{"date":"2026-10-01","foreign_net":846.0,"institution_net":-77.0,"retail_net":-769.0},{"date":"2026-09-30","foreign_net":1010.0,"institution_net":-1068.0,"retail_net":58.0},{"date":"2026-09-29","foreign_net":-665.0,"institution_net":53.0,"retail_net":612.0},{"date":"2026-09-28","foreign_net":-189.0,"institution_net":1196.0,"retail_net":-1007.0},{"date":"2026-09-23","foreign_net":21803.0,"institution_net":-20086.0,"retail_net":-1717.0},{"date":"2026-09-22","foreign_net":-467.0,"institution_net":-2466.0,"retail_net":2933.0},{"date":"2026-09-21","foreign_net":696.0,"institution_net":1177.0,"retail_net":-1873.0},{"date":"2026-09-18","foreign_net":-556.0,"institution_net":887.0,"retail_net":-331.0},{"date":"2026-09-17","foreign_net":-1374.0,"institution_net":756.0,"retail_net":618.0},{"date":"2026-09-16","foreign_net":1243.0,"institution_net":-1303.0,"retail_net":60.0},{"date":"2026-09-15","foreign_net":755.0,"institution_net":-56.0,"retail_net":-699.0},{"date":"2026-09-14","foreign_net":123.0,"institution_net":-74.0,"retail_net":-49.0},{"date":"2026-09-11","foreign_net":225.0,"institution_net":-499.0,"retail_net":274.0},{"date":"2026-09-10","foreign_net":-167.0,"institution_net":-105.0,"retail_net":272.0},{"date":"2026-09-09","foreign_net":-73.0,"institution_net":121.0,"retail_net":-48.0},{"date":"2026-09-08","foreign_net":166.0,"institution_net":-3739.0,"retail_net":3573.0}],"periods":{"d1":{"foreign_net":-2180.0,"institution_net":-634.0,"retail_net":2814.0},"d3":{"foreign_net":-23848.0,"institution_net":19944.0,"retail_net":3904.0},"d7":{"foreign_net":-17082.0,"institution_net":16636.0,"retail_net":446.0},"d14":{"foreign_net":-18762.0,"institution_net":19563.0,"retail_net":-801.0},"d30":{"foreign_net":4614.0,"institution_net":-5720.0,"retail_net":1106.0}}},"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":37,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.9,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"unit":"%","percentile":48,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.408,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.41,"summary":"배당수익률 0.41%","metrics":[{"name":"배당수익률","value":0.41,"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":"2026-10-24T01:55:15.096151+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 테슬라고정테크100 지수(PR)","issuer":"KB자산운용","category":"","expense_ratio":0.2,"aum":24200000000.0,"aum_display":"242억","dividend_yield":null,"tracking_error":0.89,"holdings":[{"ticker":"","name":"TESLA INC","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZONCOM INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"ERICSSON (LM) TEL-SP ADR","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"COMCAST CORP-CLASS A","weight":null},{"ticker":"","name":"NETFLIX INC","weight":null},{"ticker":"","name":"GENMAB A/S - SP ADR","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":14000.0,"change_pct":0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-13","close":10540.8408},{"date":"2025-05-14","close":10944.1504},{"date":"2025-05-15","close":10819.6729},{"date":"2025-05-16","close":10769.8809},{"date":"2025-05-19","close":10735.0273},{"date":"2025-05-20","close":10769.8809},{"date":"2025-05-21","close":10725.0684},{"date":"2025-05-22","close":10550.7998},{"date":"2025-05-23","close":10575.6943},{"date":"2025-05-26","close":10530.8818},{"date":"2025-05-27","close":10625.4873},{"date":"2025-05-28","close":10944.1504},{"date":"2025-05-29","close":11058.6709},{"date":"2025-05-30","close":10859.5059},{"date":"2025-06-02","close":10590.6328},{"date":"2025-06-04","close":10779.8398},{"date":"2025-06-05","close":10645.4023},{"date":"2025-06-09","close":10411.3828},{"date":"2025-06-10","close":10635.4453},{"date":"2025-06-11","close":10764.9014},{"date":"2025-06-12","close":10635.4453},{"date":"2025-06-13","close":10530.8818},{"date":"2025-06-16","close":10620.5068},{"date":"2025-06-17","close":10695.1943},{"date":"2025-06-18","close":10650.3828},{"date":"2025-06-19","close":10720.0898},{"date":"2025-06-20","close":10665.3203},{"date":"2025-06-23","close":10735.0273},{"date":"2025-06-24","close":10993.9424},{"date":"2025-06-25","close":10924.2344},{"date":"2025-06-26","close":10819.6729},{"date":"2025-06-27","close":10899.3389},{"date":"2025-06-30","close":10934.1934},{"date":"2025-07-01","close":10764.9014},{"date":"2025-07-02","close":10784.8184},{"date":"2025-07-03","close":10904.3174},{"date":"2025-07-04","close":10919.2559},{"date":"2025-07-07","close":10829.6318},{"date":"2025-07-08","close":10834.6104},{"date":"2025-07-09","close":10839.5889},{"date":"2025-07-10","close":10889.3809},{"date":"2025-07-11","close":11068.6309},{"date":"2025-07-14","close":11063.6504},{"date":"2025-07-15","close":11198.0879},{"date":"2025-07-16","close":11203.0664},{"date":"2025-07-17","close":11407.2119},{"date":"2025-07-18","close":11432.1074},{"date":"2025-07-21","close":11511.7734},{"date":"2025-07-22","close":11476.9199},{"date":"2025-07-23","close":11466.9619},{"date":"2025-07-24","close":11218.0039},{"date":"2025-07-25","close":11332.5244},{"date":"2025-07-28","close":11452.0244},{"date":"2025-07-29","close":11636.252},{"date":"2025-07-30","close":11526.7109},{"date":"2025-07-31","close":11715.9189},{"date":"2025-08-01","close":11461.9824},{"date":"2025-08-04","close":11198.0869},{"date":"2025-08-05","close":11402.2314},{"date":"2025-08-06","close":11312.6074},{"date":"2025-08-07","close":11481.8975},{"date":"2025-08-08","close":11516.7529},{"date":"2025-08-11","close":11671.1064},{"date":"2025-08-12","close":11730.8555},{"date":"2025-08-13","close":11795.585},{"date":"2025-08-14","close":11810.5225},{"date":"2025-08-18","close":11770.6885},{"date":"2025-08-19","close":11815.501},{"date":"2025-08-20","close":11666.127},{"date":"2025-08-21","close":11606.3779},{"date":"2025-08-22","close":11536.6689},{"date":"2025-08-25","close":11790.6045},{"date":"2025-08-26","close":11850.3555},{"date":"2025-08-27","close":11989.7705},{"date":"2025-08-28","close":11860.3125},{"date":"2025-08-29","close":11984.793},{"date":"2025-09-01","close":11745.3311},{"date":"2025-09-02","close":11740.8145},{"date":"2025-09-03","close":11700.9814},{"date":"2025-09-04","close":11840.3975},{"date":"2025-09-05","close":11964.874},{"date":"2025-09-08","close":12059.4785},{"date":"2025-09-09","close":12044.541},{"date":"2025-09-10","close":12084.374},{"date":"2025-09-11","close":12104.292},{"date":"2025-09-12","close":12298.4766},{"date":"2025-09-15","close":12572.3311},{"date":"2025-09-16","close":12706.7686},{"date":"2025-09-17","close":12751.5801},{"date":"2025-09-18","close":12965.6826},{"date":"2025-09-19","close":12935.8076},{"date":"2025-09-22","close":13080.2021},{"date":"2025-09-23","close":13239.5342},{"date":"2025-09-24","close":13105.0977},{"date":"2025-09-25","close":13189.7441},{"date":"2025-09-26","close":13120.0352},{"date":"2025-09-29","close":13264.96},{"date":"2025-09-30","close":13264.96},{"date":"2025-10-01","close":13259.9717},{"date":"2025-10-02","close":13499.3408},{"date":"2025-10-10","close":13643.958},{"date":"2025-10-13","close":13369.6826},{"date":"2025-10-14","close":13439.498},{"date":"2025-10-15","close":13369.6826},{"date":"2025-10-16","close":13424.5371},{"date":"2025-10-17","close":13264.96},{"date":"2025-10-20","close":13554.1953},{"date":"2025-10-21","close":13783.5889},{"date":"2025-10-22","close":13778.6025},{"date":"2025-10-23","close":13614.0361},{"date":"2025-10-24","close":13853.4043},{"date":"2025-10-27","close":13993.0361},{"date":"2025-10-28","close":14187.5225},{"date":"2025-10-29","close":14332.1406},{"date":"2025-10-30","close":14227.417},{"date":"2025-10-31","close":14122.6934},{"date":"2025-11-03","close":14187.5225},{"date":"2025-11-04","close":14177.5479},{"date":"2025-11-05","close":14022.9561},{"date":"2025-11-06","close":14242.377},{"date":"2025-11-07","close":14127.6797},{"date":"2025-11-10","close":14052.8779},{"date":"2025-11-11","close":14327.1533},{"date":"2025-11-12","close":14382.0078},{"date":"2025-11-13","close":14309.0},{"date":"2025-11-14","close":13643.958},{"date":"2025-11-17","close":13828.4707},{"date":"2025-11-18","close":13594.0898},{"date":"2025-11-19","close":13539.2354},{"date":"2025-11-20","close":13933.1934},{"date":"2025-11-21","close":13409.5771},{"date":"2025-11-24","close":13594.0898},{"date":"2025-11-25","close":13898.2861},{"date":"2025-11-26","close":13998.0225},{"date":"2025-11-27","close":14067.8379},{"date":"2025-11-28","close":14082.7979},{"date":"2025-12-01","close":14027.9434},{"date":"2025-12-02","close":14132.667},{"date":"2025-12-03","close":14247.3633},{"date":"2025-12-04","close":14441.8506},{"date":"2025-12-05","close":14496.7051},{"date":"2025-12-08","close":14551.5615},{"date":"2025-12-09","close":14372.0352},{"date":"2025-12-10","close":14441.8506},{"date":"2025-12-11","close":14401.9561},{"date":"2025-12-12","close":14466.7832},{"date":"2025-12-15","close":14416.916},{"date":"2025-12-16","close":14297.2314},{"date":"2025-12-17","close":14616.3887},{"date":"2025-12-18","close":14277.2852},{"date":"2025-12-19","close":14551.5605},{"date":"2025-12-22","close":14751.0332},{"date":"2025-12-23","close":14756.0205},{"date":"2025-12-24","close":14491.7178},{"date":"2025-12-26","close":14461.7979},{"date":"2025-12-29","close":14239.2012},{"date":"2025-12-30","close":14144.373},{"date":"2026-01-02","close":14164.3369},{"date":"2026-01-05","close":14049.5449},{"date":"2026-01-06","close":14154.3545},{"date":"2026-01-07","close":14109.4365},{"date":"2026-01-08","close":14049.5449},{"date":"2026-01-09","close":14179.3096},{"date":"2026-01-12","close":14274.1387},{"date":"2026-01-13","close":14498.7314},{"date":"2026-01-14","close":14498.7314},{"date":"2026-01-15","close":14294.1016},{"date":"2026-01-16","close":14388.9297},{"date":"2026-01-19","close":14174.3184},{"date":"2026-01-20","close":14129.3994},{"date":"2026-01-21","close":13944.7344},{"date":"2026-01-22","close":14129.4004},{"date":"2026-01-23","close":14373.957},{"date":"2026-01-26","close":14054.5361},{"date":"2026-01-27","close":14134.3906},{"date":"2026-01-28","close":14064.5176},{"date":"2026-01-29","close":14034.5713},{"date":"2026-01-30","close":13874.8613},{"date":"2026-02-02","close":13869.8711},{"date":"2026-02-03","close":14024.5898},{"date":"2026-02-04","close":13760.0693},{"date":"2026-02-05","close":13615.332},{"date":"2026-02-06","close":13460.6123},{"date":"2026-02-09","close":13735.1143},{"date":"2026-02-10","close":13814.9697},{"date":"2026-02-11","close":13790.0146},{"date":"2026-02-12","close":13680.2139},{"date":"2026-02-13","close":13310.8828},{"date":"2026-02-19","close":13475.585},{"date":"2026-02-20","close":13515.5117},{"date":"2026-02-23","close":13320.8652},{"date":"2026-02-24","close":13250.9922},{"date":"2026-02-25","close":13300.9014},{"date":"2026-02-26","close":13395.7295},{"date":"2026-02-27","close":13305.8916},{"date":"2026-03-03","close":13355.8018},{"date":"2026-03-04","close":13320.8652},{"date":"2026-03-05","close":13545.459},{"date":"2026-03-06","close":13665.2412},{"date":"2026-03-09","close":13350.8115},{"date":"2026-03-10","close":13555.4395},{"date":"2026-03-11","close":13535.4766},{"date":"2026-03-12","close":13585.3857},{"date":"2026-03-13","close":13525.4941},{"date":"2026-03-16","close":13500.5391},{"date":"2026-03-17","close":13545.459},{"date":"2026-03-18","close":13690.1963},{"date":"2026-03-19","close":13595.3672},{"date":"2026-03-20","close":13430.666},{"date":"2026-03-23","close":13104.6094},{"date":"2026-03-24","close":13274.1504},{"date":"2026-03-25","close":13309.0576},{"date":"2026-03-26","close":13418.7607},{"date":"2026-03-27","close":13194.3662},{"date":"2026-03-30","close":12856.9707},{"date":"2026-03-31","close":12951.8008},{"date":"2026-04-01","close":13291.1934},{"date":"2026-04-02","close":13171.4072},{"date":"2026-04-03","close":13208.0713},{"date":"2026-04-06","close":13136.4697},{"date":"2026-04-07","close":13126.4883},{"date":"2026-04-08","close":13351.085},{"date":"2026-04-09","close":13136.4697},{"date":"2026-04-10","close":13271.2285},{"date":"2026-04-13","close":13261.2461},{"date":"2026-04-14","close":13615.6123},{"date":"2026-04-15","close":13820.2451},{"date":"2026-04-16","close":14164.6289},{"date":"2026-04-17","close":14244.4854},{"date":"2026-04-20","close":14319.3516},{"date":"2026-04-21","close":14304.3779},{"date":"2026-04-22","close":14334.3242},{"date":"2026-04-23","close":14399.208},{"date":"2026-04-24","close":14329.334},{"date":"2026-04-27","close":14399.208},{"date":"2026-04-28","close":14379.2432},{"date":"2026-04-29","close":14384.2354},{"date":"2026-04-30","close":14349.2979},{"date":"2026-05-04","close":14703.6621},{"date":"2026-05-06","close":14374.2529},{"date":"2026-05-07","close":14873.3584},{"date":"2026-05-08","close":15282.626},{"date":"2026-05-11","close":15740.7832},{"date":"2026-05-12","close":16060.4951},{"date":"2026-05-13","close":15965.5801},{"date":"2026-05-14","close":16285.292},{"date":"2026-05-15","close":16075.4814},{"date":"2026-05-18","close":15730.792},{"date":"2026-05-19","close":15840.6934},{"date":"2026-05-20","close":15975.5713},{"date":"2026-05-21","close":16135.4268},{"date":"2026-05-22","close":16175.3906},{"date":"2026-05-26","close":16445.1465},{"date":"2026-05-27","close":16485.1113},{"date":"2026-05-28","close":16350.2334},{"date":"2026-05-29","close":16754.8672},{"date":"2026-06-01","close":16814.8125},{"date":"2026-06-02","close":16515.418},{"date":"2026-06-04","close":16565.3281},{"date":"2026-06-05","close":16725.043},{"date":"2026-06-08","close":15951.4277},{"date":"2026-06-09","close":15966.4014},{"date":"2026-06-10","close":15686.9014},{"date":"2026-06-11","close":15472.2861},{"date":"2026-06-12","close":15941.4463},{"date":"2026-06-15","close":16075.4814},{"date":"2026-06-16","close":16360.2236},{"date":"2026-06-17","close":16070.4854},{"date":"2026-06-18","close":16125.4355},{"date":"2026-06-19","close":16091.1777},{"date":"2026-06-22","close":16330.251},{"date":"2026-06-23","close":15985.5625},{"date":"2026-06-24","close":15840.6934},{"date":"2026-06-25","close":15925.6162},{"date":"2026-06-26","close":15487.2598},{"date":"2026-06-29","close":15775.0},{"date":"2026-06-30","close":16400.0},{"date":"2026-07-01","close":16595.0},{"date":"2026-07-02","close":16360.0},{"date":"2026-07-03","close":16095.7197},{"date":"2026-07-06","close":16175.6484},{"date":"2026-07-07","close":16095.7197},{"date":"2026-07-08","close":15691.0781},{"date":"2026-07-09","close":15751.0254},{"date":"2026-07-10","close":15985.8174},{"date":"2026-07-13","close":15885.9053},{"date":"2026-07-14","close":15681.0869},{"date":"2026-07-15","close":15830.9541},{"date":"2026-07-16","close":15626.1357},{"date":"2026-07-20","close":15281.4424},{"date":"2026-07-21","close":15206.5088},{"date":"2026-07-22","close":15236.4814},{"date":"2026-07-23","close":14966.7207},{"date":"2026-07-24","close":14372.249},{"date":"2026-07-27","close":14422.2041},{"date":"2026-07-28","close":14027.5547},{"date":"2026-07-29","close":13902.665},{"date":"2026-07-30","close":13692.8516},{"date":"2026-07-31","close":14102.4883},{"date":"2026-08-03","close":14277.333},{"date":"2026-08-04","close":14557.085},{"date":"2026-08-05","close":14736.9248},{"date":"2026-08-06","close":14592.0537},{"date":"2026-08-07","close":14567.0762},{"date":"2026-08-10","close":14816.8545},{"date":"2026-08-11","close":14731.9297},{"date":"2026-08-12","close":14666.9873},{"date":"2026-08-13","close":14612.0361},{"date":"2026-08-14","close":14936.748},{"date":"2026-08-18","close":14622.0273},{"date":"2026-08-19","close":14387.2354},{"date":"2026-08-20","close":14597.0488},{"date":"2026-08-21","close":14337.2793},{"date":"2026-08-24","close":14467.1641},{"date":"2026-08-25","close":14407.2178},{"date":"2026-08-26","close":14382.2393},{"date":"2026-08-27","close":14442.1865},{"date":"2026-08-28","close":14552.0889},{"date":"2026-08-31","close":14377.2441},{"date":"2026-09-01","close":14522.1152},{"date":"2026-09-02","close":14202.3994},{"date":"2026-09-03","close":14252.3545},{"date":"2026-09-04","close":14492.1426},{"date":"2026-09-07","close":14127.4658},{"date":"2026-09-08","close":14117.4746},{"date":"2026-09-09","close":14032.5498},{"date":"2026-09-10","close":14067.5186},{"date":"2026-09-11","close":14012.5674},{"date":"2026-09-14","close":13976.5996},{"date":"2026-09-15","close":14146.4492},{"date":"2026-09-16","close":14146.4492},{"date":"2026-09-17","close":14416.2099},{"date":"2026-09-18","close":14704.953},{"date":"2026-09-21","close":14715.9433},{"date":"2026-09-22","close":14744.9179},{"date":"2026-09-23","close":14769.8954},{"date":"2026-09-28","close":14642.0089},{"date":"2026-09-29","close":14480.0},{"date":"2026-09-30","close":14400.0},{"date":"2026-10-01","close":14705.0},{"date":"2026-10-02","close":14480.0},{"date":"2026-10-06","close":14795.0},{"date":"2026-10-07","close":14785.0},{"date":"2026-10-08","close":14700.0},{"date":"2026-10-12","close":14755.0},{"date":"2026-10-13","close":14635.0},{"date":"2026-10-14","close":14610.0},{"date":"2026-10-15","close":14255.0},{"date":"2026-10-16","close":14300.0},{"date":"2026-10-19","close":14120.0},{"date":"2026-10-20","close":14090.0},{"date":"2026-10-21","close":14250.0},{"date":"2026-10-22","close":13955.0},{"date":"2026-10-23","close":13935.0}],"chart_data":[{"date":"2025-05-13","open":10551,"high":10570,"low":10482,"close":10541,"volume":399287},{"date":"2025-05-14","open":10884,"high":10944,"low":10815,"close":10944,"volume":890228},{"date":"2025-05-15","open":11008,"high":11023,"low":10805,"close":10820,"volume":393402},{"date":"2025-05-16","open":10849,"high":10854,"low":10745,"close":10770,"volume":245918},{"date":"2025-05-19","open":10760,"high":10810,"low":10725,"close":10735,"volume":262256},{"date":"2025-05-20","open":10770,"high":10884,"low":10770,"close":10770,"volume":400185},{"date":"2025-05-21","open":10770,"high":10785,"low":10710,"close":10725,"volume":254219},{"date":"2025-05-22","open":10167,"high":10551,"low":9769,"close":10551,"volume":397999},{"date":"2025-05-23","open":10671,"high":10671,"low":10561,"close":10576,"volume":260026},{"date":"2025-05-26","open":10575,"high":10575,"low":10526,"close":10531,"volume":280450},{"date":"2025-05-27","open":10606,"high":10700,"low":10581,"close":10625,"volume":666399},{"date":"2025-05-28","open":10924,"high":10954,"low":10820,"close":10944,"volume":1231071},{"date":"2025-05-29","open":11089,"high":11134,"low":11024,"close":11059,"volume":2293576},{"date":"2025-05-30","open":10786,"high":10884,"low":10696,"close":10860,"volume":419233},{"date":"2025-06-02","open":10805,"high":10805,"low":10566,"close":10591,"volume":178947},{"date":"2025-06-04","open":10830,"high":10830,"low":10760,"close":10780,"volume":730718},{"date":"2025-06-05","open":10630,"high":10675,"low":10610,"close":10645,"volume":801585},{"date":"2025-06-09","open":10461,"high":10496,"low":10381,"close":10411,"volume":1203373},{"date":"2025-06-10","open":10532,"high":10705,"low":10522,"close":10635,"volume":672977},{"date":"2025-06-11","open":10760,"high":10765,"low":10705,"close":10765,"volume":246796},{"date":"2025-06-12","open":10775,"high":10775,"low":10600,"close":10635,"volume":598729},{"date":"2025-06-13","open":10506,"high":10541,"low":10437,"close":10531,"volume":437092},{"date":"2025-06-16","open":10591,"high":10655,"low":10586,"close":10621,"volume":343647},{"date":"2025-06-17","open":10625,"high":10695,"low":10625,"close":10695,"volume":282339},{"date":"2025-06-18","open":10615,"high":10690,"low":10605,"close":10650,"volume":326500},{"date":"2025-06-19","open":10675,"high":10760,"low":10670,"close":10720,"volume":320861},{"date":"2025-06-20","open":10720,"high":10720,"low":10625,"close":10665,"volume":371084},{"date":"2025-06-23","open":10570,"high":10747,"low":10556,"close":10735,"volume":797382},{"date":"2025-06-24","open":10959,"high":10994,"low":10934,"close":10994,"volume":415644},{"date":"2025-06-25","open":10949,"high":10949,"low":10854,"close":10924,"volume":1608573},{"date":"2025-06-26","open":10874,"high":10874,"low":10770,"close":10820,"volume":340403},{"date":"2025-06-27","open":10830,"high":10899,"low":10830,"close":10899,"volume":308565},{"date":"2025-06-30","open":10924,"high":10944,"low":10849,"close":10934,"volume":454192},{"date":"2025-07-01","open":10889,"high":10889,"low":10740,"close":10765,"volume":741838},{"date":"2025-07-02","open":10560,"high":10785,"low":10560,"close":10785,"volume":17101},{"date":"2025-07-03","open":10864,"high":10904,"low":10864,"close":10904,"volume":5031864},{"date":"2025-07-04","open":10959,"high":11024,"low":10894,"close":10919,"volume":1108881},{"date":"2025-07-07","open":10740,"high":10854,"low":10740,"close":10830,"volume":404517},{"date":"2025-07-08","open":10830,"high":10835,"low":10740,"close":10835,"volume":176745},{"date":"2025-07-09","open":10879,"high":10899,"low":10840,"close":10840,"volume":225717},{"date":"2025-07-10","open":10924,"high":10939,"low":10884,"close":10889,"volume":1084244},{"date":"2025-07-11","open":11034,"high":11089,"low":11009,"close":11069,"volume":319407},{"date":"2025-07-14","open":11069,"high":11104,"low":11009,"close":11064,"volume":28050},{"date":"2025-07-15","open":11133,"high":11218,"low":11133,"close":11198,"volume":25431},{"date":"2025-07-16","open":11198,"high":11273,"low":11153,"close":11203,"volume":10273},{"date":"2025-07-17","open":11242,"high":11407,"low":11242,"close":11407,"volume":16222},{"date":"2025-07-18","open":11407,"high":11452,"low":11372,"close":11432,"volume":47981},{"date":"2025-07-21","open":11452,"high":11552,"low":11452,"close":11512,"volume":32233},{"date":"2025-07-22","open":11472,"high":11507,"low":11442,"close":11477,"volume":15225},{"date":"2025-07-23","open":11477,"high":11477,"low":11382,"close":11467,"volume":6752},{"date":"2025-07-24","open":11468,"high":11468,"low":11218,"close":11218,"volume":149783},{"date":"2025-07-25","open":11168,"high":11353,"low":11168,"close":11333,"volume":33638},{"date":"2025-07-28","open":11382,"high":11497,"low":11382,"close":11452,"volume":17204},{"date":"2025-07-29","open":11596,"high":11681,"low":11586,"close":11636,"volume":15805},{"date":"2025-07-30","open":11576,"high":11576,"low":11462,"close":11527,"volume":7775},{"date":"2025-07-31","open":11681,"high":11753,"low":11656,"close":11716,"volume":19768},{"date":"2025-08-01","open":11392,"high":11487,"low":11387,"close":11462,"volume":8746},{"date":"2025-08-04","open":11203,"high":11208,"low":11113,"close":11198,"volume":11289},{"date":"2025-08-05","open":11312,"high":11417,"low":11312,"close":11402,"volume":6957},{"date":"2025-08-06","open":11313,"high":11378,"low":11213,"close":11313,"volume":6957},{"date":"2025-08-07","open":11437,"high":11537,"low":11267,"close":11482,"volume":29251},{"date":"2025-08-08","open":11482,"high":11566,"low":11462,"close":11517,"volume":19646},{"date":"2025-08-11","open":11636,"high":11711,"low":11636,"close":11671,"volume":22358},{"date":"2025-08-12","open":11731,"high":11761,"low":11701,"close":11731,"volume":26935},{"date":"2025-08-13","open":11878,"high":11878,"low":11786,"close":11796,"volume":28323},{"date":"2025-08-14","open":11797,"high":11840,"low":11787,"close":11811,"volume":17726},{"date":"2025-08-18","open":11810,"high":11815,"low":11716,"close":11771,"volume":18738},{"date":"2025-08-19","open":11777,"high":11835,"low":11777,"close":11816,"volume":10208},{"date":"2025-08-20","open":11656,"high":11671,"low":11576,"close":11666,"volume":17198},{"date":"2025-08-21","open":11646,"high":11646,"low":11561,"close":11606,"volume":9892},{"date":"2025-08-22","open":11606,"high":11606,"low":11432,"close":11537,"volume":14221},{"date":"2025-08-25","open":11731,"high":11825,"low":11731,"close":11791,"volume":14570},{"date":"2025-08-26","open":11791,"high":11855,"low":11761,"close":11850,"volume":44651},{"date":"2025-08-27","open":11910,"high":12000,"low":11910,"close":11990,"volume":11979},{"date":"2025-08-28","open":11919,"high":11919,"low":11830,"close":11860,"volume":10619},{"date":"2025-08-29","open":11871,"high":11985,"low":11871,"close":11985,"volume":16452},{"date":"2025-09-01","open":11973,"high":11973,"low":11705,"close":11745,"volume":11066},{"date":"2025-09-02","open":11756,"high":11845,"low":11711,"close":11741,"volume":25902},{"date":"2025-09-03","open":11741,"high":11771,"low":11661,"close":11701,"volume":11301},{"date":"2025-09-04","open":11825,"high":11875,"low":11722,"close":11840,"volume":17085},{"date":"2025-09-05","open":11880,"high":11980,"low":11880,"close":11965,"volume":9881},{"date":"2025-09-08","open":11970,"high":12094,"low":11970,"close":12059,"volume":26363},{"date":"2025-09-09","open":12055,"high":12055,"low":11960,"close":12045,"volume":31598},{"date":"2025-09-10","open":12044,"high":12129,"low":12044,"close":12084,"volume":19596},{"date":"2025-09-11","open":12084,"high":12104,"low":12049,"close":12104,"volume":19799},{"date":"2025-09-12","open":12234,"high":12313,"low":12234,"close":12298,"volume":32782},{"date":"2025-09-15","open":12547,"high":12617,"low":12527,"close":12572,"volume":62024},{"date":"2025-09-16","open":12667,"high":12797,"low":12662,"close":12707,"volume":60412},{"date":"2025-09-17","open":12722,"high":12807,"low":12707,"close":12752,"volume":29407},{"date":"2025-09-18","open":12766,"high":12971,"low":12766,"close":12966,"volume":33354},{"date":"2025-09-19","open":12941,"high":12966,"low":12866,"close":12936,"volume":26360},{"date":"2025-09-22","open":13035,"high":13169,"low":13035,"close":13080,"volume":53160},{"date":"2025-09-23","open":13141,"high":13260,"low":13141,"close":13240,"volume":45144},{"date":"2025-09-24","open":13105,"high":13105,"low":12961,"close":13105,"volume":64688},{"date":"2025-09-25","open":13299,"high":13299,"low":13160,"close":13190,"volume":55442},{"date":"2025-09-26","open":13010,"high":13120,"low":13010,"close":13120,"volume":58938},{"date":"2025-09-29","open":13365,"high":13365,"low":13210,"close":13265,"volume":45984},{"date":"2025-09-30","open":13265,"high":13270,"low":13176,"close":13265,"volume":17251},{"date":"2025-10-01","open":13265,"high":13335,"low":13255,"close":13260,"volume":39425},{"date":"2025-10-02","open":13429,"high":13539,"low":13429,"close":13499,"volume":58400},{"date":"2025-10-10","open":13579,"high":13739,"low":13579,"close":13644,"volume":60614},{"date":"2025-10-13","open":13435,"high":13435,"low":13255,"close":13370,"volume":65612},{"date":"2025-10-14","open":13464,"high":13609,"low":13405,"close":13439,"volume":68495},{"date":"2025-10-15","open":13465,"high":13485,"low":13355,"close":13370,"volume":62046},{"date":"2025-10-16","open":13400,"high":13435,"low":13385,"close":13425,"volume":17744},{"date":"2025-10-17","open":13360,"high":13360,"low":13215,"close":13265,"volume":20700},{"date":"2025-10-20","open":13604,"high":13604,"low":13474,"close":13554,"volume":78604},{"date":"2025-10-21","open":13684,"high":13794,"low":13684,"close":13784,"volume":37915},{"date":"2025-10-22","open":13784,"high":13784,"low":13734,"close":13779,"volume":43383},{"date":"2025-10-23","open":13569,"high":13694,"low":13429,"close":13614,"volume":153246},{"date":"2025-10-24","open":13813,"high":13863,"low":13798,"close":13853,"volume":47447},{"date":"2025-10-27","open":13919,"high":13993,"low":13884,"close":13993,"volume":90681},{"date":"2025-10-28","open":14108,"high":14228,"low":14108,"close":14188,"volume":53412},{"date":"2025-10-29","open":14227,"high":14352,"low":14227,"close":14332,"volume":32031},{"date":"2025-10-30","open":14332,"high":14332,"low":14202,"close":14227,"volume":97820},{"date":"2025-10-31","open":14203,"high":14223,"low":14083,"close":14123,"volume":19690},{"date":"2025-11-03","open":14297,"high":14322,"low":14158,"close":14188,"volume":22314,"rsi_14":69.02,"sma_20":13714.45,"sma_60":12652.77},{"date":"2025-11-04","open":14233,"high":14352,"low":14178,"close":14178,"volume":44624,"rsi_14":71.19,"sma_20":13760.15,"sma_60":12702.32},{"date":"2025-11-05","open":13929,"high":14083,"low":13899,"close":14023,"volume":76743,"rsi_14":64.91,"sma_20":13798.35,"sma_60":12745.87},{"date":"2025-11-06","open":14162,"high":14292,"low":14147,"close":14242,"volume":15588,"rsi_14":73.66,"sma_20":13835.55,"sma_60":12794.58,"sma_120":11878.12},{"date":"2025-11-07","open":14108,"high":14128,"low":13968,"close":14128,"volume":61753,"rsi_14":65.15,"sma_20":13859.75,"sma_60":12838.55,"sma_120":11907.96},{"date":"2025-11-10","open":14078,"high":14128,"low":13934,"close":14053,"volume":30481,"rsi_14":57.73,"sma_20":13893.95,"sma_60":12880.68,"sma_120":11933.82},{"date":"2025-11-11","open":14207,"high":14382,"low":14207,"close":14327,"volume":11100,"rsi_14":63.66,"sma_20":13938.4,"sma_60":12924.83,"sma_120":11963.0},{"date":"2025-11-12","open":14327,"high":14382,"low":14237,"close":14382,"volume":11353,"rsi_14":70.25,"sma_20":13989.1,"sma_60":12968.9,"sma_120":11993.06},{"date":"2025-11-13","open":14299,"high":14404,"low":14224,"close":14309,"volume":15938,"rsi_14":62.91,"sma_20":14033.05,"sma_60":13010.55,"sma_120":12022.74},{"date":"2025-11-14","open":13904,"high":13914,"low":13644,"close":13644,"volume":67354,"rsi_14":42.28,"sma_20":14052.05,"sma_60":13040.98,"sma_120":12046.64},{"date":"2025-11-17","open":13644,"high":13853,"low":13644,"close":13828,"volume":12057,"rsi_14":42.02,"sma_20":14065.8,"sma_60":13075.15,"sma_120":12072.46},{"date":"2025-11-18","open":13789,"high":13814,"low":13594,"close":13594,"volume":18968,"rsi_14":34.2,"sma_20":14056.3,"sma_60":13104.67,"sma_120":12097.77},{"date":"2025-11-19","open":13464,"high":13594,"low":13434,"close":13539,"volume":22109,"rsi_14":34.95,"sma_20":14044.3,"sma_60":13135.75,"sma_120":12122.42},{"date":"2025-11-20","open":13773,"high":13967,"low":13773,"close":13933,"volume":11143,"rsi_14":46.34,"sma_20":14060.3,"sma_60":13174.42,"sma_120":12150.73},{"date":"2025-11-21","open":13430,"high":13475,"low":13310,"close":13410,"volume":21667,"rsi_14":37.18,"sma_20":14038.05,"sma_60":13205.48,"sma_120":12173.88},{"date":"2025-11-24","open":13429,"high":13614,"low":13429,"close":13594,"volume":12261,"rsi_14":40.91,"sma_20":14018.1,"sma_60":13235.4,"sma_120":12195.91},{"date":"2025-11-25","open":13982,"high":13982,"low":13863,"close":13898,"volume":28336,"rsi_14":48.16,"sma_20":14003.65,"sma_60":13269.42,"sma_120":12219.52},{"date":"2025-11-26","open":13899,"high":14003,"low":13834,"close":13998,"volume":5785,"rsi_14":46.22,"sma_20":13986.9,"sma_60":13302.77,"sma_120":12245.63},{"date":"2025-11-27","open":14138,"high":14138,"low":13978,"close":14068,"volume":25006,"rsi_14":49.55,"sma_20":13980.45,"sma_60":13339.95,"sma_120":12274.83},{"date":"2025-11-28","open":14068,"high":14118,"low":14028,"close":14083,"volume":4986,"rsi_14":50.96,"sma_20":13980.0,"sma_60":13375.32,"sma_120":12302.56},{"date":"2025-12-01","open":14083,"high":14197,"low":13993,"close":14028,"volume":94379,"rsi_14":45.44,"sma_20":13973.55,"sma_60":13413.57,"sma_120":12330.96},{"date":"2025-12-02","open":14088,"high":14212,"low":14088,"close":14133,"volume":11680,"rsi_14":46.35,"sma_20":13972.85,"sma_60":13453.82,"sma_120":12362.17},{"date":"2025-12-03","open":14163,"high":14267,"low":14163,"close":14247,"volume":14885,"rsi_14":49.6,"sma_20":13985.65,"sma_60":13496.65,"sma_120":12392.49},{"date":"2025-12-04","open":14402,"high":14442,"low":14277,"close":14442,"volume":23029,"rsi_14":66.15,"sma_20":13997.2,"sma_60":13540.42,"sma_120":12423.35},{"date":"2025-12-05","open":14442,"high":14576,"low":14442,"close":14497,"volume":21625,"rsi_14":64.34,"sma_20":14017.25,"sma_60":13583.03,"sma_120":12455.75},{"date":"2025-12-08","open":14606,"high":14606,"low":14487,"close":14552,"volume":27600,"rsi_14":71.9,"sma_20":14043.8,"sma_60":13624.98,"sma_120":12489.48},{"date":"2025-12-09","open":14457,"high":14457,"low":14362,"close":14372,"volume":22329,"rsi_14":68.13,"sma_20":14047.6,"sma_60":13664.18,"sma_120":12520.96},{"date":"2025-12-10","open":14382,"high":14457,"low":14382,"close":14442,"volume":8109,"rsi_14":63.11,"sma_20":14052.15,"sma_60":13703.88,"sma_120":12552.4},{"date":"2025-12-11","open":14442,"high":14482,"low":14327,"close":14402,"volume":29832,"rsi_14":82.54,"sma_20":14058.7,"sma_60":13742.58,"sma_120":12583.88},{"date":"2025-12-12","open":14402,"high":14487,"low":14402,"close":14467,"volume":11967,"rsi_14":81.1,"sma_20":14101.45,"sma_60":13779.12,"sma_120":12615.33},{"date":"2025-12-15","open":14432,"high":14447,"low":14392,"close":14417,"volume":18458,"rsi_14":72.92,"sma_20":14132.45,"sma_60":13810.25,"sma_120":12646.81},{"date":"2025-12-16","open":14407,"high":14412,"low":14242,"close":14297,"volume":32298,"rsi_14":63.55,"sma_20":14169.2,"sma_60":13837.13,"sma_120":12676.71},{"date":"2025-12-17","open":14432,"high":14631,"low":14432,"close":14616,"volume":48975,"rsi_14":69.1,"sma_20":14224.7,"sma_60":13868.6,"sma_120":12707.12},{"date":"2025-12-18","open":14287,"high":14332,"low":14158,"close":14277,"volume":10976,"rsi_14":55.52,"sma_20":14243.45,"sma_60":13890.82,"sma_120":12735.27},{"date":"2025-12-19","open":14377,"high":14576,"low":14377,"close":14552,"volume":9629,"rsi_14":63.22,"sma_20":14302.2,"sma_60":13918.12,"sma_120":12766.59},{"date":"2025-12-22","open":14562,"high":14766,"low":14562,"close":14751,"volume":40278,"rsi_14":64.9,"sma_20":14361.7,"sma_60":13946.35,"sma_120":12798.92},{"date":"2025-12-23","open":14821,"high":14851,"low":14756,"close":14756,"volume":61382,"rsi_14":62.94,"sma_20":14406.2,"sma_60":13972.03,"sma_120":12830.99},{"date":"2025-12-24","open":14856,"high":14856,"low":14437,"close":14492,"volume":64884,"rsi_14":51.23,"sma_20":14432.5,"sma_60":13995.52,"sma_120":12862.27},{"date":"2025-12-26","open":14557,"high":14581,"low":14317,"close":14462,"volume":37437,"rsi_14":49.13,"sma_20":14452.25,"sma_60":14017.1,"sma_120":12893.12},{"date":"2025-12-29","open":14399,"high":14399,"low":14234,"close":14239,"volume":28463,"rsi_14":42.6,"sma_20":14459.5,"sma_60":14035.92,"sma_120":12921.03},{"date":"2025-12-30","open":14119,"high":14174,"low":14025,"close":14144,"volume":12533,"rsi_14":44.31,"sma_20":14464.75,"sma_60":14050.92,"sma_120":12948.02},{"date":"2026-01-02","open":14089,"high":14169,"low":14025,"close":14164,"volume":23248,"rsi_14":42.96,"sma_20":14465.75,"sma_60":14066.25,"sma_120":12975.92},{"date":"2026-01-05","open":14065,"high":14089,"low":13935,"close":14050,"volume":50184,"rsi_14":41.45,"sma_20":14455.25,"sma_60":14079.75,"sma_120":13002.83},{"date":"2026-01-06","open":14060,"high":14174,"low":14060,"close":14154,"volume":30266,"rsi_14":42.53,"sma_20":14440.25,"sma_60":14091.0,"sma_120":13030.56},{"date":"2026-01-07","open":14154,"high":14159,"low":14089,"close":14109,"volume":59224,"rsi_14":42.63,"sma_20":14420.25,"sma_60":14099.08,"sma_120":13057.51},{"date":"2026-01-08","open":14109,"high":14154,"low":14050,"close":14050,"volume":38393,"rsi_14":43.84,"sma_20":14394.5,"sma_60":14110.75,"sma_120":13082.46},{"date":"2026-01-09","open":14065,"high":14179,"low":14065,"close":14179,"volume":43614,"rsi_14":38.28,"sma_20":14384.25,"sma_60":14123.42,"sma_120":13108.53},{"date":"2026-01-12","open":14234,"high":14394,"low":14229,"close":14274,"volume":32703,"rsi_14":49.55,"sma_20":14375.25,"sma_60":14138.83,"sma_120":13134.27},{"date":"2026-01-13","open":14334,"high":14504,"low":14334,"close":14499,"volume":19030,"rsi_14":48.0,"sma_20":14379.5,"sma_60":14157.08,"sma_120":13161.85},{"date":"2026-01-14","open":14499,"high":14544,"low":14489,"close":14499,"volume":21381,"rsi_14":40.7,"sma_20":14380.5,"sma_60":14178.0,"sma_120":13187.72},{"date":"2026-01-15","open":14264,"high":14294,"low":14189,"close":14294,"volume":25214,"rsi_14":35.38,"sma_20":14373.75,"sma_60":14190.67,"sma_120":13211.67},{"date":"2026-01-16","open":14294,"high":14389,"low":14274,"close":14389,"volume":27550,"rsi_14":46.05,"sma_20":14377.75,"sma_60":14201.08,"sma_120":13235.74},{"date":"2026-01-19","open":14269,"high":14269,"low":14159,"close":14174,"volume":36433,"rsi_14":40.85,"sma_20":14355.0,"sma_60":14208.0,"sma_120":13258.32},{"date":"2026-01-20","open":14219,"high":14219,"low":14084,"close":14129,"volume":19568,"rsi_14":46.21,"sma_20":14347.0,"sma_60":14216.92,"sma_120":13280.6},{"date":"2026-01-21","open":13905,"high":13990,"low":13900,"close":13945,"volume":27225,"rsi_14":43.51,"sma_20":14316.0,"sma_60":14218.75,"sma_120":13303.42},{"date":"2026-01-22","open":14184,"high":14184,"low":14065,"close":14129,"volume":17983,"rsi_14":48.97,"sma_20":14284.25,"sma_60":14221.35,"sma_120":13326.83},{"date":"2026-01-23","open":14314,"high":14374,"low":14289,"close":14374,"volume":27058,"rsi_14":58.86,"sma_20":14264.5,"sma_60":14224.78,"sma_120":13351.28},{"date":"2026-01-26","open":14025,"high":14065,"low":13980,"close":14055,"volume":32198,"rsi_14":47.56,"sma_20":14242.0,"sma_60":14220.47,"sma_120":13371.53},{"date":"2026-01-27","open":14065,"high":14224,"low":14065,"close":14134,"volume":29058,"rsi_14":50.6,"sma_20":14225.0,"sma_60":14219.23,"sma_120":13393.36},{"date":"2026-01-28","open":14144,"high":14144,"low":13995,"close":14065,"volume":27035,"rsi_14":50.36,"sma_20":14216.25,"sma_60":14218.58,"sma_120":13413.02},{"date":"2026-01-29","open":14055,"high":14084,"low":13960,"close":14035,"volume":25814,"rsi_14":46.37,"sma_20":14210.75,"sma_60":14216.35,"sma_120":13434.56},{"date":"2026-01-30","open":13915,"high":13950,"low":13855,"close":13875,"volume":37467,"rsi_14":40.29,"sma_20":14196.25,"sma_60":14211.62,"sma_120":13456.97},{"date":"2026-02-02","open":13880,"high":14010,"low":13860,"close":13870,"volume":30259,"rsi_14":32.88,"sma_20":14187.25,"sma_60":14209.38,"sma_120":13477.62},{"date":"2026-02-03","open":14074,"high":14074,"low":13990,"close":14025,"volume":29209,"rsi_14":38.1,"sma_20":14180.75,"sma_60":14206.07,"sma_120":13500.33},{"date":"2026-02-04","open":13845,"high":13845,"low":13700,"close":13760,"volume":45834,"rsi_14":36.98,"sma_20":14163.25,"sma_60":14200.25,"sma_120":13519.4},{"date":"2026-02-05","open":13635,"high":13660,"low":13550,"close":13615,"volume":33389,"rsi_14":31.59,"sma_20":14141.5,"sma_60":14193.27,"sma_120":13536.98},{"date":"2026-02-06","open":13266,"high":13461,"low":13171,"close":13461,"volume":21157,"rsi_14":32.52,"sma_20":14105.5,"sma_60":14179.12,"sma_120":13551.98},{"date":"2026-02-09","open":13860,"high":13865,"low":13715,"close":13735,"volume":56046,"rsi_14":41.32,"sma_20":14078.5,"sma_60":14168.63,"sma_120":13568.77},{"date":"2026-02-10","open":13740,"high":13870,"low":13740,"close":13815,"volume":16720,"rsi_14":47.0,"sma_20":14044.25,"sma_60":14160.82,"sma_120":13585.68},{"date":"2026-02-11","open":13815,"high":13875,"low":13790,"close":13790,"volume":9370,"rsi_14":41.54,"sma_20":14008.75,"sma_60":14163.57,"sma_120":13602.27},{"date":"2026-02-12","open":13755,"high":13755,"low":13630,"close":13680,"volume":11929,"rsi_14":31.47,"sma_20":13978.0,"sma_60":14161.4,"sma_120":13618.27},{"date":"2026-02-13","open":13426,"high":13426,"low":13296,"close":13311,"volume":22399,"rsi_14":30.65,"sma_20":13924.0,"sma_60":14156.98,"sma_120":13630.83},{"date":"2026-02-19","open":13590,"high":13590,"low":13426,"close":13476,"volume":18830,"rsi_14":33.58,"sma_20":13889.0,"sma_60":14156.23,"sma_120":13645.99},{"date":"2026-02-20","open":13535,"high":13535,"low":13391,"close":13516,"volume":23378,"rsi_14":36.11,"sma_20":13858.25,"sma_60":14149.57,"sma_120":13661.99},{"date":"2026-02-23","open":13401,"high":13486,"low":13321,"close":13321,"volume":26724,"rsi_14":33.33,"sma_20":13827.0,"sma_60":14148.4,"sma_120":13676.94},{"date":"2026-02-24","open":13316,"high":13316,"low":13236,"close":13251,"volume":22136,"rsi_14":34.79,"sma_20":13783.0,"sma_60":14142.98,"sma_120":13689.19},{"date":"2026-02-25","open":13346,"high":13471,"low":13276,"close":13301,"volume":11929,"rsi_14":36.43,"sma_20":13729.25,"sma_60":14133.32,"sma_120":13701.37},{"date":"2026-02-26","open":13391,"high":13506,"low":13346,"close":13396,"volume":20981,"rsi_14":34.56,"sma_20":13696.25,"sma_60":14123.58,"sma_120":13713.17},{"date":"2026-02-27","open":13366,"high":13366,"low":13271,"close":13306,"volume":15473,"rsi_14":37.8,"sma_20":13654.75,"sma_60":14110.67,"sma_120":13725.31},{"date":"2026-03-03","open":13436,"high":13546,"low":13331,"close":13356,"volume":30913,"rsi_14":42.0,"sma_20":13618.25,"sma_60":14098.0,"sma_120":13736.66},{"date":"2026-03-04","open":13386,"high":13511,"low":13281,"close":13321,"volume":24927,"rsi_14":45.09,"sma_20":13581.5,"sma_60":14085.67,"sma_120":13749.62},{"date":"2026-03-05","open":13555,"high":13605,"low":13500,"close":13545,"volume":18981,"rsi_14":43.35,"sma_20":13564.0,"sma_60":14075.33,"sma_120":13764.58},{"date":"2026-03-06","open":13675,"high":13750,"low":13635,"close":13665,"volume":14071,"rsi_14":44.75,"sma_20":13552.75,"sma_60":14065.08,"sma_120":13780.87},{"date":"2026-03-09","open":13376,"high":13376,"low":13226,"close":13351,"volume":14481,"rsi_14":37.96,"sma_20":13518.0,"sma_60":14046.33,"sma_120":13793.38},{"date":"2026-03-10","open":13465,"high":13590,"low":13465,"close":13555,"volume":5104,"rsi_14":46.38,"sma_20":13506.75,"sma_60":14030.08,"sma_120":13806.56},{"date":"2026-03-11","open":13560,"high":13660,"low":13535,"close":13535,"volume":9113,"rsi_14":56.19,"sma_20":13501.75,"sma_60":14012.58,"sma_120":13818.78},{"date":"2026-03-12","open":13580,"high":13660,"low":13560,"close":13585,"volume":7059,"rsi_14":52.92,"sma_20":13507.0,"sma_60":13998.92,"sma_120":13831.55},{"date":"2026-03-13","open":13580,"high":13580,"low":13441,"close":13525,"volume":9249,"rsi_14":49.68,"sma_20":13495.5,"sma_60":13983.08,"sma_120":13843.48},{"date":"2026-03-16","open":13526,"high":13546,"low":13476,"close":13501,"volume":7967,"rsi_14":55.76,"sma_20":13478.75,"sma_60":13967.5,"sma_120":13855.04},{"date":"2026-03-17","open":13540,"high":13595,"low":13540,"close":13545,"volume":15512,"rsi_14":60.07,"sma_20":13465.5,"sma_60":13951.58,"sma_120":13865.35},{"date":"2026-03-18","open":13565,"high":13695,"low":13565,"close":13690,"volume":8624,"rsi_14":62.67,"sma_20":13465.0,"sma_60":13938.92,"sma_120":13874.58},{"date":"2026-03-19","open":13660,"high":13660,"low":13500,"close":13595,"volume":6449,"rsi_14":56.16,"sma_20":13478.25,"sma_60":13926.67,"sma_120":13881.9},{"date":"2026-03-20","open":13461,"high":13521,"low":13386,"close":13431,"volume":15113,"rsi_14":53.42,"sma_20":13475.0,"sma_60":13906.33,"sma_120":13887.47},{"date":"2026-03-23","open":13190,"high":13190,"low":13040,"close":13105,"volume":36710,"rsi_14":43.43,"sma_20":13454.05,"sma_60":13886.43,"sma_120":13888.62},{"date":"2026-03-24","open":13244,"high":13384,"low":13239,"close":13274,"volume":5604,"rsi_14":49.1,"sma_20":13451.3,"sma_60":13864.77,"sma_120":13891.44},{"date":"2026-03-25","open":13284,"high":13439,"low":13274,"close":13309,"volume":12617,"rsi_14":43.62,"sma_20":13453.8,"sma_60":13840.35,"sma_120":13893.35},{"date":"2026-03-26","open":13319,"high":13464,"low":13314,"close":13419,"volume":16836,"rsi_14":43.3,"sma_20":13459.3,"sma_60":13817.68,"sma_120":13894.86},{"date":"2026-03-27","open":13208,"high":13208,"low":13070,"close":13194,"volume":16943,"rsi_14":45.67,"sma_20":13448.85,"sma_60":13795.7,"sma_120":13895.61},{"date":"2026-03-30","open":12772,"high":12857,"low":12677,"close":12857,"volume":6503,"rsi_14":30.83,"sma_20":13425.9,"sma_60":13768.55,"sma_120":13892.83},{"date":"2026-03-31","open":12747,"high":13022,"low":12707,"close":12952,"volume":6234,"rsi_14":34.67,"sma_20":13406.2,"sma_60":13746.9,"sma_120":13891.41},{"date":"2026-04-01","open":13276,"high":13291,"low":13196,"close":13291,"volume":3414,"rsi_14":43.43,"sma_20":13405.25,"sma_60":13732.5,"sma_120":13891.71},{"date":"2026-04-02","open":13451,"high":13451,"low":13166,"close":13171,"volume":21666,"rsi_14":42.26,"sma_20":13387.05,"sma_60":13715.77,"sma_120":13891.01},{"date":"2026-04-03","open":13173,"high":13278,"low":13138,"close":13208,"volume":16493,"rsi_14":43.38,"sma_20":13364.1,"sma_60":13701.37,"sma_120":13890.56},{"date":"2026-04-06","open":13226,"high":13286,"low":13131,"close":13136,"volume":16707,"rsi_14":41.08,"sma_20":13353.9,"sma_60":13684.22,"sma_120":13887.61},{"date":"2026-04-07","open":13236,"high":13236,"low":13107,"close":13126,"volume":5383,"rsi_14":36.82,"sma_20":13332.95,"sma_60":13667.65,"sma_120":13883.37},{"date":"2026-04-08","open":13326,"high":13371,"low":13256,"close":13351,"volume":27027,"rsi_14":44.76,"sma_20":13324.25,"sma_60":13655.83,"sma_120":13883.29},{"date":"2026-04-09","open":13256,"high":13256,"low":13107,"close":13136,"volume":7134,"rsi_14":43.78,"sma_20":13302.3,"sma_60":13638.27,"sma_120":13880.84},{"date":"2026-04-10","open":13141,"high":13286,"low":13141,"close":13271,"volume":11396,"rsi_14":53.92,"sma_20":13290.1,"sma_60":13621.37,"sma_120":13880.1},{"date":"2026-04-13","open":13271,"high":13341,"low":13236,"close":13261,"volume":11551,"rsi_14":49.64,"sma_20":13278.65,"sma_60":13600.55,"sma_120":13878.82},{"date":"2026-04-14","open":13461,"high":13631,"low":13461,"close":13616,"volume":16249,"rsi_14":56.76,"sma_20":13282.7,"sma_60":13585.65,"sma_120":13881.83},{"date":"2026-04-15","open":13685,"high":13855,"low":13685,"close":13820,"volume":27625,"rsi_14":58.5,"sma_20":13289.75,"sma_60":13577.58,"sma_120":13884.12},{"date":"2026-04-16","open":14130,"high":14175,"low":14115,"close":14165,"volume":32051,"rsi_14":69.54,"sma_20":13318.75,"sma_60":13573.67,"sma_120":13887.38},{"date":"2026-04-17","open":14195,"high":14349,"low":14180,"close":14244,"volume":23504,"rsi_14":81.3,"sma_20":13360.0,"sma_60":13574.67,"sma_120":13891.33},{"date":"2026-04-20","open":14324,"high":14449,"low":14284,"close":14319,"volume":37897,"rsi_14":81.13,"sma_20":13420.7,"sma_60":13577.67,"sma_120":13897.29},{"date":"2026-04-21","open":14319,"high":14434,"low":14299,"close":14304,"volume":16330,"rsi_14":77.05,"sma_20":13472.2,"sma_60":13583.5,"sma_120":13901.12},{"date":"2026-04-22","open":14319,"high":14429,"low":14304,"close":14334,"volume":36810,"rsi_14":82.62,"sma_20":13523.45,"sma_60":13586.75,"sma_120":13904.05},{"date":"2026-04-23","open":14449,"high":14524,"low":14369,"close":14399,"volume":57952,"rsi_14":83.0,"sma_20":13572.45,"sma_60":13587.0,"sma_120":13905.89},{"date":"2026-04-24","open":14394,"high":14394,"low":14289,"close":14329,"volume":15450,"rsi_14":82.55,"sma_20":13629.15,"sma_60":13591.42,"sma_120":13905.94},{"date":"2026-04-27","open":14394,"high":14504,"low":14394,"close":14399,"volume":30147,"rsi_14":83.63,"sma_20":13706.35,"sma_60":13595.67,"sma_120":13907.45},{"date":"2026-04-28","open":14424,"high":14574,"low":14374,"close":14379,"volume":8756,"rsi_14":80.46,"sma_20":13777.8,"sma_60":13600.75,"sma_120":13909.67},{"date":"2026-04-29","open":14444,"high":14444,"low":14294,"close":14384,"volume":6432,"rsi_14":92.22,"sma_20":13832.5,"sma_60":13606.42,"sma_120":13911.38},{"date":"2026-04-30","open":14514,"high":14649,"low":14349,"close":14349,"volume":8634,"rsi_14":89.12,"sma_20":13891.45,"sma_60":13614.17,"sma_120":13912.89},{"date":"2026-05-04","open":14604,"high":14759,"low":14584,"close":14704,"volume":16006,"rsi_14":91.88,"sma_20":13966.9,"sma_60":13627.92,"sma_120":13918.65},{"date":"2026-05-06","open":14734,"high":14769,"low":14374,"close":14374,"volume":70685,"rsi_14":72.34,"sma_20":14028.85,"sma_60":13633.58,"sma_120":13919.83},{"date":"2026-05-07","open":14788,"high":14933,"low":14778,"close":14873,"volume":33217,"rsi_14":76.43,"sma_20":14116.3,"sma_60":13652.0,"sma_120":13926.12},{"date":"2026-05-08","open":15008,"high":15298,"low":15008,"close":15283,"volume":48073,"rsi_14":77.18,"sma_20":14213.0,"sma_60":13679.67,"sma_120":13936.47},{"date":"2026-05-11","open":15526,"high":15751,"low":15526,"close":15741,"volume":43757,"rsi_14":80.61,"sma_20":14342.65,"sma_60":13717.32,"sma_120":13948.22},{"date":"2026-05-12","open":15836,"high":16065,"low":15836,"close":16060,"volume":70381,"rsi_14":82.39,"sma_20":14481.55,"sma_60":13755.72,"sma_120":13962.17},{"date":"2026-05-13","open":15776,"high":16056,"low":15776,"close":15966,"volume":21546,"rsi_14":79.99,"sma_20":14616.2,"sma_60":13791.2,"sma_120":13976.01},{"date":"2026-05-14","open":16130,"high":16315,"low":16130,"close":16285,"volume":39206,"rsi_14":81.9,"sma_20":14749.1,"sma_60":13832.43,"sma_120":13998.0},{"date":"2026-05-15","open":16335,"high":16425,"low":16075,"close":16075,"volume":43815,"rsi_14":76.13,"sma_20":14861.25,"sma_60":13872.0,"sma_120":14016.7},{"date":"2026-05-18","open":15811,"high":15941,"low":15731,"close":15731,"volume":26398,"rsi_14":70.08,"sma_20":14938.95,"sma_60":13911.98,"sma_120":14034.48},{"date":"2026-05-19","open":15731,"high":15881,"low":15686,"close":15841,"volume":32937,"rsi_14":70.42,"sma_20":15018.15,"sma_60":13951.05,"sma_120":14053.64},{"date":"2026-05-20","open":15811,"high":15981,"low":15811,"close":15976,"volume":20897,"rsi_14":71.91,"sma_20":15100.35,"sma_60":13991.7,"sma_120":14070.63},{"date":"2026-05-21","open":15975,"high":16150,"low":15810,"close":16135,"volume":23798,"rsi_14":73.07,"sma_20":15191.3,"sma_60":14038.27,"sma_120":14093.33},{"date":"2026-05-22","open":16125,"high":16205,"low":16055,"close":16175,"volume":22416,"rsi_14":74.03,"sma_20":15282.75,"sma_60":14086.67,"sma_120":14114.83},{"date":"2026-05-26","open":16425,"high":16560,"low":16425,"close":16445,"volume":30021,"rsi_14":73.43,"sma_20":15384.45,"sma_60":14138.73,"sma_120":14136.02},{"date":"2026-05-27","open":16445,"high":16510,"low":16415,"close":16485,"volume":32020,"rsi_14":80.88,"sma_20":15491.65,"sma_60":14189.88,"sma_120":14156.73},{"date":"2026-05-28","open":16495,"high":16550,"low":16335,"close":16350,"volume":32300,"rsi_14":74.13,"sma_20":15588.6,"sma_60":14240.28,"sma_120":14175.48},{"date":"2026-05-29","open":16465,"high":16785,"low":16465,"close":16755,"volume":48365,"rsi_14":74.08,"sma_20":15706.8,"sma_60":14296.93,"sma_120":14197.47},{"date":"2026-06-01","open":16755,"high":16990,"low":16680,"close":16815,"volume":19245,"rsi_14":70.32,"sma_20":15827.75,"sma_60":14355.17,"sma_120":14220.42},{"date":"2026-06-02","open":16610,"high":16625,"low":16421,"close":16515,"volume":25277,"rsi_14":59.0,"sma_20":15936.2,"sma_60":14404.9,"sma_120":14240.12},{"date":"2026-06-04","open":16515,"high":16725,"low":16505,"close":16565,"volume":11566,"rsi_14":61.99,"sma_20":16029.4,"sma_60":14453.47,"sma_120":14259.27},{"date":"2026-06-05","open":16720,"high":16790,"low":16570,"close":16725,"volume":21087,"rsi_14":59.46,"sma_20":16147.1,"sma_60":14509.95,"sma_120":14278.14},{"date":"2026-06-08","open":16041,"high":16296,"low":15837,"close":15951,"volume":15088,"rsi_14":48.15,"sma_20":16201.05,"sma_60":14550.1,"sma_120":14290.09},{"date":"2026-06-09","open":16036,"high":16196,"low":15946,"close":15966,"volume":12806,"rsi_14":54.73,"sma_20":16235.25,"sma_60":14590.83,"sma_120":14301.71},{"date":"2026-06-10","open":15737,"high":15892,"low":15622,"close":15687,"volume":5998,"rsi_14":47.51,"sma_20":16233.25,"sma_60":14626.07,"sma_120":14312.49},{"date":"2026-06-11","open":15223,"high":15531,"low":15208,"close":15472,"volume":12110,"rsi_14":41.54,"sma_20":16204.55,"sma_60":14658.73,"sma_120":14320.91},{"date":"2026-06-12","open":15847,"high":16006,"low":15847,"close":15941,"volume":6451,"rsi_14":47.19,"sma_20":16204.05,"sma_60":14699.63,"sma_120":14333.57},{"date":"2026-06-15","open":15966,"high":16130,"low":15961,"close":16075,"volume":9943,"rsi_14":48.47,"sma_20":16193.55,"sma_60":14741.78,"sma_120":14346.68},{"date":"2026-06-16","open":16210,"high":16380,"low":16170,"close":16360,"volume":89309,"rsi_14":48.71,"sma_20":16207.8,"sma_60":14786.27,"sma_120":14362.59},{"date":"2026-06-17","open":16115,"high":16170,"low":15956,"close":16070,"volume":7685,"rsi_14":44.14,"sma_20":16224.8,"sma_60":14827.5,"sma_120":14377.08},{"date":"2026-06-18","open":16070,"high":16230,"low":16070,"close":16125,"volume":7946,"rsi_14":46.75,"sma_20":16239.05,"sma_60":14872.4,"sma_120":14389.37},{"date":"2026-06-19","open":16276,"high":16411,"low":16091,"close":16091,"volume":20226,"rsi_14":39.44,"sma_20":16245.55,"sma_60":14922.2,"sma_120":14404.32},{"date":"2026-06-22","open":16105,"high":16435,"low":16105,"close":16330,"volume":25678,"rsi_14":42.52,"sma_20":16255.3,"sma_60":14972.93,"sma_120":14418.85},{"date":"2026-06-23","open":16330,"high":16330,"low":15951,"close":15986,"volume":18456,"rsi_14":41.75,"sma_20":16245.8,"sma_60":15017.33,"sma_120":14428.84},{"date":"2026-06-24","open":15891,"high":15891,"low":15736,"close":15841,"volume":20426,"rsi_14":39.11,"sma_20":16215.55,"sma_60":15057.48,"sma_120":14437.58},{"date":"2026-06-25","open":15936,"high":16086,"low":15811,"close":15926,"volume":44215,"rsi_14":37.74,"sma_20":16187.55,"sma_60":15102.78,"sma_120":14449.24},{"date":"2026-06-26","open":15576,"high":15741,"low":15432,"close":15487,"volume":17473,"rsi_14":42.19,"sma_20":16145.1,"sma_60":15146.68,"sma_120":14457.62},{"date":"2026-06-29","open":15675,"high":15775,"low":15615,"close":15775,"volume":7263,"rsi_14":46.76,"sma_20":16095.9,"sma_60":15193.5,"sma_120":14470.2},{"date":"2026-06-30","open":16165,"high":16420,"low":16160,"close":16400,"volume":7222,"rsi_14":59.74,"sma_20":16074.95,"sma_60":15245.07,"sma_120":14488.78},{"date":"2026-07-01","open":16505,"high":16730,"low":16505,"close":16595,"volume":21814,"rsi_14":65.55,"sma_20":16078.0,"sma_60":15301.88,"sma_120":14508.83},{"date":"2026-07-02","open":16600,"high":16725,"low":16090,"close":16360,"volume":13077,"rsi_14":56.04,"sma_20":16066.8,"sma_60":15354.37,"sma_120":14527.87},{"date":"2026-07-03","open":16261,"high":16261,"low":16096,"close":16096,"volume":21823,"rsi_14":50.45,"sma_20":16035.1,"sma_60":15403.68,"sma_120":14543.95},{"date":"2026-07-06","open":16151,"high":16331,"low":16047,"close":16176,"volume":2994,"rsi_14":47.32,"sma_20":16046.15,"sma_60":15454.5,"sma_120":14561.08},{"date":"2026-07-07","open":16240,"high":16395,"low":16056,"close":16096,"volume":2655,"rsi_14":50.59,"sma_20":16052.45,"sma_60":15500.23,"sma_120":14578.03},{"date":"2026-07-08","open":16041,"high":16041,"low":15691,"close":15691,"volume":12652,"rsi_14":43.74,"sma_20":16052.5,"sma_60":15542.8,"sma_120":14590.53},{"date":"2026-07-09","open":15691,"high":15786,"low":15666,"close":15751,"volume":5964,"rsi_14":44.98,"sma_20":16066.25,"sma_60":15584.12,"sma_120":14602.74},{"date":"2026-07-10","open":15946,"high":16120,"low":15816,"close":15986,"volume":2242,"rsi_14":45.14,"sma_20":16068.3,"sma_60":15629.52,"sma_120":14615.03},{"date":"2026-07-13","open":15986,"high":16066,"low":15816,"close":15886,"volume":3570,"rsi_14":48.6,"sma_20":16059.35,"sma_60":15667.33,"sma_120":14626.49},{"date":"2026-07-14","open":15581,"high":15721,"low":15476,"close":15681,"volume":8574,"rsi_14":47.71,"sma_20":16025.9,"sma_60":15698.32,"sma_120":14637.95},{"date":"2026-07-15","open":15816,"high":15851,"low":15711,"close":15831,"volume":6768,"rsi_14":48.73,"sma_20":16014.45,"sma_60":15726.07,"sma_120":14649.87},{"date":"2026-07-16","open":15831,"high":15871,"low":15626,"close":15626,"volume":5453,"rsi_14":52.18,"sma_20":15990.0,"sma_60":15749.07,"sma_120":14661.87},{"date":"2026-07-20","open":15416,"high":15441,"low":15131,"close":15281,"volume":15658,"rsi_14":42.43,"sma_20":15949.3,"sma_60":15765.07,"sma_120":14671.37},{"date":"2026-07-21","open":15147,"high":15257,"low":15052,"close":15207,"volume":3045,"rsi_14":27.48,"sma_20":15893.6,"sma_60":15780.07,"sma_120":14681.78},{"date":"2026-07-22","open":15246,"high":15396,"low":15206,"close":15236,"volume":5690,"rsi_14":22.61,"sma_20":15856.65,"sma_60":15795.07,"sma_120":14690.91},{"date":"2026-07-23","open":15087,"high":15232,"low":14952,"close":14967,"volume":7897,"rsi_14":22.29,"sma_20":15813.45,"sma_60":15804.48,"sma_120":14695.74},{"date":"2026-07-24","open":14532,"high":14532,"low":14297,"close":14372,"volume":18660,"rsi_14":19.58,"sma_20":15736.25,"sma_60":15805.15,"sma_120":14698.28},{"date":"2026-07-27","open":14372,"high":14437,"low":14317,"close":14422,"volume":5744,"rsi_14":18.72,"sma_20":15682.75,"sma_60":15805.48,"sma_120":14700.58},{"date":"2026-07-28","open":14303,"high":14303,"low":13988,"close":14028,"volume":31139,"rsi_14":16.83,"sma_20":15596.0,"sma_60":15799.57,"sma_120":14700.16},{"date":"2026-07-29","open":14103,"high":14158,"low":13758,"close":13903,"volume":28407,"rsi_14":18.49,"sma_20":15471.75,"sma_60":15791.48,"sma_120":14698.95},{"date":"2026-07-30","open":13853,"high":13868,"low":13668,"close":13693,"volume":12620,"rsi_14":15.55,"sma_20":15327.25,"sma_60":15780.48,"sma_120":14697.33},{"date":"2026-07-31","open":13918,"high":14192,"low":13918,"close":14102,"volume":8543,"rsi_14":20.22,"sma_20":15215.0,"sma_60":15770.4,"sma_120":14699.16},{"date":"2026-08-03","open":14352,"high":14352,"low":14187,"close":14277,"volume":2082,"rsi_14":25.15,"sma_20":15124.0,"sma_60":15768.73,"sma_120":14701.16},{"date":"2026-08-04","open":14442,"high":14557,"low":14342,"close":14557,"volume":4241,"rsi_14":33.03,"sma_20":15043.0,"sma_60":15763.4,"sma_120":14707.7},{"date":"2026-08-05","open":14857,"high":14857,"low":14643,"close":14737,"volume":6947,"rsi_14":33.63,"sma_20":14975.0,"sma_60":15754.23,"sma_120":14716.95},{"date":"2026-08-06","open":14736,"high":14756,"low":14497,"close":14592,"volume":44675,"rsi_14":34.25,"sma_20":14920.0,"sma_60":15735.25,"sma_120":14726.28},{"date":"2026-08-07","open":14592,"high":14656,"low":14507,"close":14567,"volume":2078,"rsi_14":37.94,"sma_20":14860.75,"sma_60":15710.52,"sma_120":14733.12},{"date":"2026-08-10","open":14573,"high":14827,"low":14573,"close":14817,"volume":10608,"rsi_14":43.79,"sma_20":14802.25,"sma_60":15691.53,"sma_120":14741.37},{"date":"2026-08-11","open":14817,"high":14817,"low":14694,"close":14732,"volume":6098,"rsi_14":42.1,"sma_20":14744.5,"sma_60":15665.8,"sma_120":14749.12},{"date":"2026-08-12","open":14588,"high":14727,"low":14583,"close":14667,"volume":4140,"rsi_14":44.98,"sma_20":14693.75,"sma_60":15642.48,"sma_120":14757.24},{"date":"2026-08-13","open":14666,"high":14666,"low":14552,"close":14612,"volume":7214,"rsi_14":54.9,"sma_20":14632.75,"sma_60":15624.0,"sma_120":14767.99},{"date":"2026-08-14","open":14852,"high":14937,"low":14852,"close":14937,"volume":16099,"rsi_14":59.45,"sma_20":14598.25,"sma_60":15609.1,"sma_120":14780.08},{"date":"2026-08-18","open":14846,"high":14846,"low":14592,"close":14622,"volume":23569,"rsi_14":61.25,"sma_20":14565.25,"sma_60":15586.7,"sma_120":14789.2},{"date":"2026-08-19","open":14622,"high":14627,"low":14377,"close":14387,"volume":4024,"rsi_14":58.8,"sma_20":14524.25,"sma_60":15557.72,"sma_120":14797.99},{"date":"2026-08-20","open":14512,"high":14661,"low":14507,"close":14597,"volume":1290,"rsi_14":66.42,"sma_20":14492.25,"sma_60":15531.57,"sma_120":14809.12},{"date":"2026-08-21","open":14362,"high":14422,"low":14272,"close":14337,"volume":3517,"rsi_14":54.51,"sma_20":14460.75,"sma_60":15496.58,"sma_120":14817.66},{"date":"2026-08-24","open":14671,"high":14671,"low":14387,"close":14467,"volume":9501,"rsi_14":53.71,"sma_20":14465.5,"sma_60":15463.1,"sma_120":14826.49},{"date":"2026-08-25","open":14342,"high":14407,"low":14247,"close":14407,"volume":2598,"rsi_14":46.79,"sma_20":14464.75,"sma_60":15430.87,"sma_120":14835.58},{"date":"2026-08-26","open":14407,"high":14417,"low":14302,"close":14382,"volume":12459,"rsi_14":41.88,"sma_20":14482.5,"sma_60":15391.47,"sma_120":14844.2},{"date":"2026-08-27","open":14577,"high":14577,"low":14312,"close":14442,"volume":1538,"rsi_14":46.43,"sma_20":14509.5,"sma_60":15352.07,"sma_120":14853.62},{"date":"2026-08-28","open":14482,"high":14647,"low":14482,"close":14552,"volume":14184,"rsi_14":49.66,"sma_20":14552.5,"sma_60":15319.25,"sma_120":14862.08},{"date":"2026-08-31","open":14282,"high":14487,"low":14282,"close":14377,"volume":1851,"rsi_14":39.57,"sma_20":14566.25,"sma_60":15282.68,"sma_120":14868.08},{"date":"2026-09-01","open":14437,"high":14532,"low":14437,"close":14522,"volume":3120,"rsi_14":45.16,"sma_20":14578.5,"sma_60":15245.87,"sma_120":14877.91},{"date":"2026-09-02","open":14407,"high":14407,"low":14192,"close":14202,"volume":2663,"rsi_14":40.41,"sma_20":14560.75,"sma_60":15216.63,"sma_120":14883.37},{"date":"2026-09-03","open":14202,"high":14262,"low":14177,"close":14252,"volume":4871,"rsi_14":42.56,"sma_20":14536.5,"sma_60":15187.98,"sma_120":14889.41},{"date":"2026-09-04","open":14407,"high":14532,"low":14407,"close":14492,"volume":4145,"rsi_14":40.47,"sma_20":14531.5,"sma_60":15168.0,"sma_120":14897.03},{"date":"2026-09-07","open":14177,"high":14177,"low":14027,"close":14127,"volume":3076,"rsi_14":39.62,"sma_20":14509.5,"sma_60":15145.5,"sma_120":14902.12},{"date":"2026-09-08","open":14127,"high":14227,"low":14007,"close":14117,"volume":4701,"rsi_14":43.75,"sma_20":14474.5,"sma_60":15115.02,"sma_120":14907.33},{"date":"2026-09-09","open":14118,"high":14168,"low":14033,"close":14033,"volume":837,"rsi_14":36.12,"sma_20":14439.5,"sma_60":15081.12,"sma_120":14911.45},{"date":"2026-09-10","open":14033,"high":14083,"low":14008,"close":14068,"volume":1122,"rsi_14":42.54,"sma_20":14409.5,"sma_60":15043.05,"sma_120":14914.66},{"date":"2026-09-11","open":14068,"high":14128,"low":13983,"close":14013,"volume":2186,"rsi_14":36.89,"sma_20":14379.5,"sma_60":15008.9,"sma_120":14918.2},{"date":"2026-09-14","open":14002,"high":14002,"low":13933,"close":13977,"volume":727,"rsi_14":37.65,"sma_20":14332.0,"sma_60":14973.42,"sma_120":14922.91},{"date":"2026-09-15","open":14166,"high":14166,"low":14053,"close":14146,"volume":1883,"rsi_14":43.9,"sma_20":14308.75,"sma_60":14941.1,"sma_120":14931.65},{"date":"2026-09-16","open":14216,"high":14221,"low":14146,"close":14146,"volume":2804,"rsi_14":42.02,"sma_20":14297.25,"sma_60":14905.03,"sma_120":14938.98},{"date":"2026-09-17","open":14302,"high":14441,"low":14302,"close":14416,"volume":2785,"rsi_14":46.79,"sma_20":14288.75,"sma_60":14879.22,"sma_120":14948.27},{"date":"2026-09-18","open":14466,"high":14715,"low":14466,"close":14705,"volume":7204,"rsi_14":58.25,"sma_20":14307.75,"sma_60":14860.65,"sma_120":14959.07},{"date":"2026-09-21","open":14706,"high":14716,"low":14641,"close":14716,"volume":6814,"rsi_14":55.32,"sma_20":14320.75,"sma_60":14840.83,"sma_120":14971.81},{"date":"2026-09-22","open":14860,"high":14965,"low":14656,"close":14745,"volume":9222,"rsi_14":66.97,"sma_20":14338.25,"sma_60":14828.58,"sma_120":14987.63},{"date":"2026-09-23","open":14746,"high":14830,"low":14681,"close":14770,"volume":58540,"rsi_14":66.46,"sma_20":14358.25,"sma_60":14812.25,"sma_120":15002.88},{"date":"2026-09-28","open":14771,"high":14771,"low":14587,"close":14642,"volume":4740,"rsi_14":55.33,"sma_20":14368.75,"sma_60":14783.33,"sma_120":15014.2},{"date":"2026-09-29","open":14615,"high":14615,"low":14405,"close":14480,"volume":918,"rsi_14":62.88,"sma_20":14364.5,"sma_60":14748.08,"sma_120":15024.98},{"date":"2026-09-30","open":14470,"high":14470,"low":14385,"close":14400,"volume":2898,"rsi_14":59.71,"sma_20":14365.0,"sma_60":14715.42,"sma_120":15034.89},{"date":"2026-10-01","open":14545,"high":14705,"low":14545,"close":14705,"volume":4610,"rsi_14":70.5,"sma_20":14373.5,"sma_60":14692.0,"sma_120":15047.84},{"date":"2026-10-02","open":14590,"high":14645,"low":14450,"close":14480,"volume":3688,"rsi_14":61.11,"sma_20":14386.75,"sma_60":14663.5,"sma_120":15059.0},{"date":"2026-10-06","open":14755,"high":14840,"low":14745,"close":14795,"volume":2230,"rsi_14":69.04,"sma_20":14405.2,"sma_60":14631.97,"sma_120":15065.91},{"date":"2026-10-07","open":14795,"high":14840,"low":14750,"close":14785,"volume":2524,"rsi_14":69.59,"sma_20":14419.7,"sma_60":14616.82,"sma_120":15079.52},{"date":"2026-10-08","open":14785,"high":14785,"low":14700,"close":14700,"volume":3239,"rsi_14":63.89,"sma_20":14448.2,"sma_60":14599.25,"sma_120":15091.31},{"date":"2026-10-12","open":14785,"high":14820,"low":14705,"close":14755,"volume":3670,"rsi_14":64.89,"sma_20":14479.95,"sma_60":14578.68,"sma_120":15103.63},{"date":"2026-10-13","open":14590,"high":14635,"low":14510,"close":14635,"volume":3044,"rsi_14":55.56,"sma_20":14509.95,"sma_60":14557.78,"sma_120":15112.0},{"date":"2026-10-14","open":14620,"high":14635,"low":14540,"close":14610,"volume":2746,"rsi_14":46.6,"sma_20":14536.95,"sma_60":14539.88,"sma_120":15118.45},{"date":"2026-10-15","open":14140,"high":14335,"low":14140,"close":14255,"volume":18030,"rsi_14":37.73,"sma_20":14548.95,"sma_60":14513.57,"sma_120":15119.08},{"date":"2026-10-16","open":14255,"high":14450,"low":14235,"close":14300,"volume":15194,"rsi_14":38.24,"sma_20":14564.5,"sma_60":14491.42,"sma_120":15119.41},{"date":"2026-10-19","open":14100,"high":14145,"low":13975,"close":14120,"volume":2504,"rsi_14":34.24,"sma_20":14562.55,"sma_60":14472.02,"sma_120":15117.62},{"date":"2026-10-20","open":14120,"high":14120,"low":14020,"close":14090,"volume":1694,"rsi_14":35.91,"sma_20":14559.1,"sma_60":14453.37,"sma_120":15115.7},{"date":"2026-10-21","open":14140,"high":14300,"low":14140,"close":14250,"volume":3455,"rsi_14":44.22,"sma_20":14550.15,"sma_60":14436.88,"sma_120":15114.87},{"date":"2026-10-22","open":14270,"high":14270,"low":13955,"close":13955,"volume":21828,"rsi_14":39.91,"sma_20":14512.0,"sma_60":14419.98,"sma_120":15111.03},{"date":"2026-10-23","open":13935,"high":14000,"low":13806,"close":14000,"volume":7562,"rsi_14":31.88,"sma_20":14475.55,"sma_60":14413.73,"sma_120":15108.16}],"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":"RISE 테슬라고정테크100","phase":"above-fold","symbol_resolved":true}