{"status":"ok","report":{"price_analysis":{"current":7410.0,"change_1d":7.1,"change_7d":8.6,"change_30d":-7.9,"high_30d":8270.0,"low_30d":6485.0,"position_in_range":52.0,"support":6663.5,"resistance":8091.5},"summary":"KODEX 차이나휴머노이드로봇(0048K0)은(는) Solactive China Humanoid Robotics Index (CNH) (Price Return)를 추종하는 ETF입니다, 순자산 2,175억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.5로 중립 구간입니다. MACD(-295.44)가 시그널선(-342.59)을 상회합니다(골든크로스). SMA20 7299, SMA60 8126 — 혼조세입니다. 볼린저밴드 6401~8197 (현재 위치 56%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 43","rsi_14":43.49680170575693,"macd":-295.44488868960343,"macd_signal":-342.59458788806324,"sma_20":7298.75,"sma_60":8126.05,"bb_upper":8196.774916135404,"bb_lower":6400.725083864596,"atr_14":289.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -19.98만, 기관 순매수 15.71만. 30일 누적: 외국인 -30.63만, 기관 13.31만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-199799.0,"institutional_flow":157135.0,"data":[{"date":"2026-10-23","foreign_net":-124878.0,"institution_net":130960.0,"retail_net":-6082.0},{"date":"2026-10-22","foreign_net":18041.0,"institution_net":-11347.0,"retail_net":-6694.0},{"date":"2026-10-21","foreign_net":6044.0,"institution_net":15030.0,"retail_net":-21074.0},{"date":"2026-10-20","foreign_net":-90280.0,"institution_net":19814.0,"retail_net":70466.0},{"date":"2026-10-19","foreign_net":-8726.0,"institution_net":2678.0,"retail_net":6048.0},{"date":"2026-10-16","foreign_net":17254.0,"institution_net":6323.0,"retail_net":-23577.0},{"date":"2026-10-15","foreign_net":29282.0,"institution_net":54829.0,"retail_net":-84111.0},{"date":"2026-10-14","foreign_net":-225961.0,"institution_net":195643.0,"retail_net":30318.0},{"date":"2026-10-13","foreign_net":21766.0,"institution_net":20473.0,"retail_net":-42239.0},{"date":"2026-10-12","foreign_net":376485.0,"institution_net":-397322.0,"retail_net":20837.0},{"date":"2026-10-08","foreign_net":-7574.0,"institution_net":-30617.0,"retail_net":38191.0},{"date":"2026-10-07","foreign_net":-52513.0,"institution_net":48748.0,"retail_net":3765.0},{"date":"2026-10-06","foreign_net":-52979.0,"institution_net":54478.0,"retail_net":-1499.0},{"date":"2026-10-02","foreign_net":-316274.0,"institution_net":288263.0,"retail_net":28011.0},{"date":"2026-10-01","foreign_net":-27265.0,"institution_net":27656.0,"retail_net":-391.0},{"date":"2026-09-30","foreign_net":-11082.0,"institution_net":3540.0,"retail_net":7542.0},{"date":"2026-09-29","foreign_net":-45578.0,"institution_net":46705.0,"retail_net":-1127.0},{"date":"2026-09-28","foreign_net":-77192.0,"institution_net":18443.0,"retail_net":58749.0},{"date":"2026-09-23","foreign_net":57104.0,"institution_net":-72126.0,"retail_net":15022.0},{"date":"2026-09-22","foreign_net":25651.0,"institution_net":-77424.0,"retail_net":51773.0},{"date":"2026-09-21","foreign_net":79912.0,"institution_net":-61916.0,"retail_net":-17996.0},{"date":"2026-09-18","foreign_net":64154.0,"institution_net":-68734.0,"retail_net":4580.0},{"date":"2026-09-17","foreign_net":161333.0,"institution_net":-117638.0,"retail_net":-43695.0},{"date":"2026-09-16","foreign_net":381.0,"institution_net":2213.0,"retail_net":-2594.0},{"date":"2026-09-15","foreign_net":-82169.0,"institution_net":68919.0,"retail_net":13250.0},{"date":"2026-09-14","foreign_net":9801.0,"institution_net":13259.0,"retail_net":-23060.0},{"date":"2026-09-11","foreign_net":59642.0,"institution_net":-77804.0,"retail_net":18162.0},{"date":"2026-09-10","foreign_net":82427.0,"institution_net":-87645.0,"retail_net":5218.0},{"date":"2026-09-09","foreign_net":-91972.0,"institution_net":39588.0,"retail_net":52384.0},{"date":"2026-09-08","foreign_net":-101091.0,"institution_net":78063.0,"retail_net":23028.0}],"periods":{"d1":{"foreign_net":-124878.0,"institution_net":130960.0,"retail_net":-6082.0},"d3":{"foreign_net":-100793.0,"institution_net":134643.0,"retail_net":-33850.0},"d7":{"foreign_net":-153263.0,"institution_net":218287.0,"retail_net":-65024.0},"d14":{"foreign_net":-410313.0,"institution_net":397953.0,"retail_net":12360.0},"d30":{"foreign_net":-306257.0,"institution_net":133052.0,"retail_net":173205.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":50,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.5,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.9,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.643,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.64,"summary":"배당수익률 0.64%","metrics":[{"name":"배당수익률","value":0.64,"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":"2026-10-23T23:46:44.788997+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive China Humanoid Robotics Index (CNH) (Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":217500000000.0,"aum_display":"2,175억","dividend_yield":null,"tracking_error":0.55,"holdings":[{"ticker":"","name":"JPMF GUANGDONG CO LTD -A","weight":null},{"ticker":"","name":"Zhejiang Rifa Precision Machinery Co Ltd","weight":null},{"ticker":"","name":"Ningbo Joyson Electronic Corp","weight":null},{"ticker":"","name":"Qinchuan Machine Tool & Tool Group Share","weight":null},{"ticker":"","name":"Shenzhen Everwin Precision Technology Co","weight":null},{"ticker":"","name":"Zhejiang Shuanghuan Driveline Co Ltd","weight":null},{"ticker":"","name":"ZHEJIANG SANHUA INTELLIGEN-A","weight":null},{"ticker":"","name":"SHENZHEN INOVANCE TECHNOLO-A","weight":null},{"ticker":"","name":"UBTech Robotics Corp Ltd","weight":null},{"ticker":"","name":"Ningbo Tuopu Group Co Ltd","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":7410.0,"change_pct":7.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-13","close":9994.0898},{"date":"2025-05-14","close":9850.4688},{"date":"2025-05-15","close":9493.8916},{"date":"2025-05-16","close":9597.8926},{"date":"2025-05-19","close":9365.126},{"date":"2025-05-20","close":9310.6494},{"date":"2025-05-21","close":9157.1221},{"date":"2025-05-22","close":9112.5498},{"date":"2025-05-23","close":8973.8809},{"date":"2025-05-26","close":8790.6396},{"date":"2025-05-27","close":8676.7324},{"date":"2025-05-28","close":8612.3506},{"date":"2025-05-29","close":8716.3535},{"date":"2025-05-30","close":8518.2539},{"date":"2025-06-02","close":8419.2041},{"date":"2025-06-04","close":8543.0156},{"date":"2025-06-05","close":8617.3037},{"date":"2025-06-09","close":8468.7285},{"date":"2025-06-10","close":8513.3008},{"date":"2025-06-11","close":8587.5889},{"date":"2025-06-12","close":8483.5859},{"date":"2025-06-13","close":8369.6787},{"date":"2025-06-16","close":8300.3447},{"date":"2025-06-17","close":8245.8682},{"date":"2025-06-18","close":8389.4883},{"date":"2025-06-19","close":8359.7744},{"date":"2025-06-20","close":8072.5303},{"date":"2025-06-23","close":8186.4385},{"date":"2025-06-24","close":8488.5381},{"date":"2025-06-25","close":8656.9219},{"date":"2025-06-26","close":8518.2539},{"date":"2025-06-27","close":8463.7764},{"date":"2025-06-30","close":8523.2061},{"date":"2025-07-01","close":8498.4434},{"date":"2025-07-02","close":8335.0117},{"date":"2025-07-03","close":8325.1074},{"date":"2025-07-04","close":8265.6768},{"date":"2025-07-07","close":8156.7231},{"date":"2025-07-08","close":8290.4395},{"date":"2025-07-09","close":8325.1074},{"date":"2025-07-10","close":8221.1045},{"date":"2025-07-11","close":8468.7285},{"date":"2025-07-14","close":8711.4004},{"date":"2025-07-15","close":8716.3525},{"date":"2025-07-16","close":8934.2607},{"date":"2025-07-17","close":9132.3594},{"date":"2025-07-18","close":9107.5977},{"date":"2025-07-21","close":9409.6992},{"date":"2025-07-22","close":9266.0762},{"date":"2025-07-23","close":9102.6465},{"date":"2025-07-24","close":9196.7422},{"date":"2025-07-25","close":9266.0762},{"date":"2025-07-28","close":9271.0283},{"date":"2025-07-29","close":9290.8389},{"date":"2025-07-30","close":9085.083},{"date":"2025-07-31","close":9030.4131},{"date":"2025-08-01","close":9020.4736},{"date":"2025-08-04","close":9259.0303},{"date":"2025-08-05","close":9393.2197},{"date":"2025-08-06","close":9875.3066},{"date":"2025-08-07","close":9706.3271},{"date":"2025-08-08","close":9512.499},{"date":"2025-08-11","close":9542.3193},{"date":"2025-08-12","close":9507.5283},{"date":"2025-08-13","close":9587.0488},{"date":"2025-08-14","close":9666.5674},{"date":"2025-08-18","close":9830.5762},{"date":"2025-08-19","close":10059.1943},{"date":"2025-08-20","close":10074.1045},{"date":"2025-08-21","close":9925.0059},{"date":"2025-08-22","close":10128.7725},{"date":"2025-08-25","close":10332.542},{"date":"2025-08-26","close":10322.6025},{"date":"2025-08-27","close":10238.1133},{"date":"2025-08-28","close":9964.7646},{"date":"2025-08-29","close":10173.5039},{"date":"2025-09-01","close":10208.293},{"date":"2025-09-02","close":10476.6699},{"date":"2025-09-03","close":10257.9922},{"date":"2025-09-04","close":9760.9971},{"date":"2025-09-05","close":10089.0146},{"date":"2025-09-08","close":10725.168},{"date":"2025-09-09","close":10605.8896},{"date":"2025-09-10","close":10605.8896},{"date":"2025-09-11","close":10889.1768},{"date":"2025-09-12","close":10928.9365},{"date":"2025-09-15","close":11058.1562},{"date":"2025-09-16","close":11530.3018},{"date":"2025-09-17","close":11898.0791},{"date":"2025-09-18","close":11878.1992},{"date":"2025-09-19","close":11604.8516},{"date":"2025-09-22","close":11729.1006},{"date":"2025-09-23","close":11545.2109},{"date":"2025-09-24","close":11873.2285},{"date":"2025-09-25","close":12047.1777},{"date":"2025-09-26","close":11664.4902},{"date":"2025-09-29","close":11843.4092},{"date":"2025-09-30","close":12057.1172},{"date":"2025-10-01","close":12076.9961},{"date":"2025-10-02","close":12255.9141},{"date":"2025-10-10","close":11649.5811},{"date":"2025-10-13","close":11197.3145},{"date":"2025-10-14","close":10769.8975},{"date":"2025-10-15","close":10998.5166},{"date":"2025-10-16","close":10784.8086},{"date":"2025-10-17","close":10436.9111},{"date":"2025-10-20","close":10630.7402},{"date":"2025-10-21","close":10854.3877},{"date":"2025-10-22","close":10899.1172},{"date":"2025-10-23","close":10784.8086},{"date":"2025-10-24","close":11087.9756},{"date":"2025-10-27","close":11112.8262},{"date":"2025-10-28","close":11167.4951},{"date":"2025-10-29","close":11286.7725},{"date":"2025-10-30","close":11123.6729},{"date":"2025-10-31","close":11208.207},{"date":"2025-11-03","close":11088.8652},{"date":"2025-11-04","close":10755.7012},{"date":"2025-11-05","close":10860.126},{"date":"2025-11-06","close":11073.9482},{"date":"2025-11-07","close":10835.2637},{"date":"2025-11-10","close":10541.8809},{"date":"2025-11-11","close":10581.6611},{"date":"2025-11-12","close":10367.8398},{"date":"2025-11-13","close":10473.0},{"date":"2025-11-14","close":10203.7451},{"date":"2025-11-17","close":10144.0732},{"date":"2025-11-18","close":10114.2383},{"date":"2025-11-19","close":10079.4307},{"date":"2025-11-20","close":9940.1973},{"date":"2025-11-21","close":10044.6221},{"date":"2025-11-24","close":10109.2656},{"date":"2025-11-25","close":10054.5664},{"date":"2025-11-26","close":10149.0469},{"date":"2025-11-27","close":10094.3486},{"date":"2025-11-28","close":10298.2246},{"date":"2025-12-01","close":10422.5381},{"date":"2025-12-02","close":10208.7178},{"date":"2025-12-03","close":10079.4307},{"date":"2025-12-04","close":10512.0449},{"date":"2025-12-05","close":10671.168},{"date":"2025-12-08","close":10795.4834},{"date":"2025-12-09","close":10616.4688},{"date":"2025-12-10","close":10710.9492},{"date":"2025-12-11","close":10551.8252},{"date":"2025-12-12","close":10601.5518},{"date":"2025-12-15","close":10318.1143},{"date":"2025-12-16","close":10109.2656},{"date":"2025-12-17","close":10243.5254},{"date":"2025-12-18","close":10129.1562},{"date":"2025-12-19","close":10263.416},{"date":"2025-12-22","close":10556.7979},{"date":"2025-12-23","close":10392.7021},{"date":"2025-12-24","close":10278.333},{"date":"2025-12-26","close":10556.7979},{"date":"2025-12-29","close":10780.5654},{"date":"2025-12-30","close":11720.3838},{"date":"2026-01-02","close":11780.0547},{"date":"2026-01-05","close":11700.4932},{"date":"2026-01-06","close":11705.4658},{"date":"2026-01-07","close":11576.1787},{"date":"2026-01-08","close":11620.9316},{"date":"2026-01-09","close":11894.4229},{"date":"2026-01-12","close":12232.5586},{"date":"2026-01-13","close":12197.751},{"date":"2026-01-14","close":11988.9033},{"date":"2026-01-15","close":11824.8076},{"date":"2026-01-16","close":12336.9844},{"date":"2026-01-19","close":12515.9971},{"date":"2026-01-20","close":12406.6006},{"date":"2026-01-21","close":12496.1055},{"date":"2026-01-22","close":12336.9844},{"date":"2026-01-23","close":12431.4629},{"date":"2026-01-26","close":11775.082},{"date":"2026-01-27","close":11814.8633},{"date":"2026-01-28","close":11412.083},{"date":"2026-01-29","close":11211.0508},{"date":"2026-01-30","close":11315.5479},{"date":"2026-02-02","close":11290.668},{"date":"2026-02-03","close":11350.3809},{"date":"2026-02-04","close":11290.668},{"date":"2026-02-05","close":11186.1709},{"date":"2026-02-06","close":11400.1406},{"date":"2026-02-09","close":11415.0684},{"date":"2026-02-10","close":11629.0391},{"date":"2026-02-11","close":11355.3564},{"date":"2026-02-12","close":11415.0684},{"date":"2026-02-13","close":11604.1592},{"date":"2026-02-19","close":11713.6328},{"date":"2026-02-20","close":11773.3457},{"date":"2026-02-23","close":11783.2969},{"date":"2026-02-24","close":11340.4277},{"date":"2026-02-25","close":11245.8838},{"date":"2026-02-26","close":11181.1943},{"date":"2026-02-27","close":11161.29},{"date":"2026-03-03","close":10519.3789},{"date":"2026-03-04","close":10350.1934},{"date":"2026-03-05","close":10519.3789},{"date":"2026-03-06","close":10668.6602},{"date":"2026-03-09","close":10638.8037},{"date":"2026-03-10","close":10817.9434},{"date":"2026-03-11","close":10807.9902},{"date":"2026-03-12","close":10703.4932},{"date":"2026-03-13","close":10564.1631},{"date":"2026-03-16","close":10529.3311},{"date":"2026-03-17","close":10390.001},{"date":"2026-03-18","close":10340.2412},{"date":"2026-03-19","close":10131.2471},{"date":"2026-03-20","close":10036.7012},{"date":"2026-03-23","close":9832.6836},{"date":"2026-03-24","close":9603.7852},{"date":"2026-03-25","close":9842.6357},{"date":"2026-03-26","close":9837.6592},{"date":"2026-03-27","close":9857.5645},{"date":"2026-03-30","close":9837.6592},{"date":"2026-03-31","close":9882.4443},{"date":"2026-04-01","close":10031.7266},{"date":"2026-04-02","close":9932.2041},{"date":"2026-04-03","close":9723.21},{"date":"2026-04-06","close":9693.3545},{"date":"2026-04-07","close":9648.5693},{"date":"2026-04-08","close":10041.6777},{"date":"2026-04-09","close":9986.9414},{"date":"2026-04-10","close":10190.959},{"date":"2026-04-13","close":10136.2227},{"date":"2026-04-14","close":10220.8164},{"date":"2026-04-15","close":10161.1035},{"date":"2026-04-16","close":10245.6953},{"date":"2026-04-17","close":10350.1934},{"date":"2026-04-20","close":10290.4805},{"date":"2026-04-21","close":10240.7197},{"date":"2026-04-22","close":10335.2646},{"date":"2026-04-23","close":10096.4141},{"date":"2026-04-24","close":10056.6055},{"date":"2026-04-27","close":10121.2949},{"date":"2026-04-28","close":9827.708},{"date":"2026-04-29","close":10097.9844},{"date":"2026-04-30","close":10357.291},{"date":"2026-05-04","close":10382.2236},{"date":"2026-05-06","close":10367.2637},{"date":"2026-05-07","close":10716.3301},{"date":"2026-05-08","close":11205.0225},{"date":"2026-05-11","close":11234.9424},{"date":"2026-05-12","close":11279.8223},{"date":"2026-05-13","close":11394.5156},{"date":"2026-05-14","close":11329.6895},{"date":"2026-05-15","close":11708.6758},{"date":"2026-05-18","close":11878.2217},{"date":"2026-05-19","close":11958.0078},{"date":"2026-05-20","close":11713.6621},{"date":"2026-05-21","close":12077.6885},{"date":"2026-05-22","close":12282.1406},{"date":"2026-05-26","close":12247.2344},{"date":"2026-05-27","close":11878.2217},{"date":"2026-05-28","close":11514.1953},{"date":"2026-05-29","close":10880.8896},{"date":"2026-06-01","close":10836.0098},{"date":"2026-06-02","close":11170.1162},{"date":"2026-06-04","close":11319.7158},{"date":"2026-06-05","close":11808.4082},{"date":"2026-06-08","close":11967.9814},{"date":"2026-06-09","close":11698.7021},{"date":"2026-06-10","close":11404.4893},{"date":"2026-06-11","close":10870.917},{"date":"2026-06-12","close":10840.9971},{"date":"2026-06-15","close":11025.5029},{"date":"2026-06-16","close":11080.3564},{"date":"2026-06-17","close":11010.543},{"date":"2026-06-18","close":11459.3428},{"date":"2026-06-19","close":11354.6221},{"date":"2026-06-22","close":11155.1562},{"date":"2026-06-23","close":10855.957},{"date":"2026-06-24","close":10940.7295},{"date":"2026-06-25","close":10751.2363},{"date":"2026-06-26","close":10182.7578},{"date":"2026-06-29","close":10182.7578},{"date":"2026-06-30","close":10955.6895},{"date":"2026-07-01","close":11110.2764},{"date":"2026-07-02","close":11239.9297},{"date":"2026-07-03","close":12017.8486},{"date":"2026-07-06","close":11564.0625},{"date":"2026-07-07","close":11065.3965},{"date":"2026-07-08","close":10197.7178},{"date":"2026-07-09","close":10282.4912},{"date":"2026-07-10","close":10481.957},{"date":"2026-07-13","close":9833.6914},{"date":"2026-07-14","close":9718.998},{"date":"2026-07-15","close":9773.8516},{"date":"2026-07-16","close":9654.1719},{"date":"2026-07-20","close":8547.1338},{"date":"2026-07-21","close":9020.8662},{"date":"2026-07-22","close":8861.293},{"date":"2026-07-23","close":8806.4395},{"date":"2026-07-24","close":8542.1465},{"date":"2026-07-27","close":8741.6133},{"date":"2026-07-28","close":8606.9736},{"date":"2026-07-29","close":8597.0},{"date":"2026-07-30","close":8455.0},{"date":"2026-07-31","close":8890.0},{"date":"2026-08-03","close":9020.0},{"date":"2026-08-04","close":9210.0},{"date":"2026-08-05","close":9320.0},{"date":"2026-08-06","close":9295.0},{"date":"2026-08-07","close":9350.0},{"date":"2026-08-10","close":9210.0},{"date":"2026-08-11","close":9440.0},{"date":"2026-08-12","close":9370.0},{"date":"2026-08-13","close":9405.0},{"date":"2026-08-14","close":9295.0},{"date":"2026-08-18","close":9600.0},{"date":"2026-08-19","close":8750.0},{"date":"2026-08-20","close":8475.0},{"date":"2026-08-21","close":8580.0},{"date":"2026-08-24","close":8265.0},{"date":"2026-08-25","close":8395.0},{"date":"2026-08-26","close":8345.0},{"date":"2026-08-27","close":8435.0},{"date":"2026-08-28","close":8350.0},{"date":"2026-08-31","close":8385.0},{"date":"2026-09-01","close":8265.0},{"date":"2026-09-02","close":8145.0},{"date":"2026-09-03","close":8220.0},{"date":"2026-09-04","close":8065.0},{"date":"2026-09-07","close":8150.0},{"date":"2026-09-08","close":8045.0},{"date":"2026-09-09","close":7975.0},{"date":"2026-09-10","close":7855.0},{"date":"2026-09-11","close":7755.0},{"date":"2026-09-14","close":7770.0},{"date":"2026-09-15","close":7670.0},{"date":"2026-09-16","close":7725.0},{"date":"2026-09-17","close":7960.0},{"date":"2026-09-18","close":8085.0},{"date":"2026-09-21","close":8110.0},{"date":"2026-09-22","close":7970.0},{"date":"2026-09-23","close":7950.0},{"date":"2026-09-28","close":7810.0},{"date":"2026-09-29","close":7765.0},{"date":"2026-09-30","close":7695.0},{"date":"2026-10-01","close":7715.0},{"date":"2026-10-02","close":7600.0},{"date":"2026-10-06","close":7610.0},{"date":"2026-10-07","close":7560.0},{"date":"2026-10-08","close":7200.0},{"date":"2026-10-12","close":7045.0},{"date":"2026-10-13","close":6995.0},{"date":"2026-10-14","close":6790.0},{"date":"2026-10-15","close":6520.0},{"date":"2026-10-16","close":6590.0},{"date":"2026-10-19","close":6825.0},{"date":"2026-10-20","close":7040.0},{"date":"2026-10-21","close":6965.0},{"date":"2026-10-22","close":6920.0},{"date":"2026-10-23","close":6745.0}],"chart_data":[{"date":"2025-05-13","open":10009,"high":10346,"low":9905,"close":9994,"volume":1156260},{"date":"2025-05-14","open":10173,"high":10173,"low":9777,"close":9850,"volume":1549409},{"date":"2025-05-15","open":9847,"high":9872,"low":9469,"close":9494,"volume":782316},{"date":"2025-05-16","open":9518,"high":9727,"low":9463,"close":9598,"volume":921886},{"date":"2025-05-19","open":9579,"high":9613,"low":9242,"close":9365,"volume":1116449},{"date":"2025-05-20","open":9335,"high":9370,"low":9182,"close":9311,"volume":1110300},{"date":"2025-05-21","open":9306,"high":9306,"low":9088,"close":9157,"volume":1089304},{"date":"2025-05-22","open":9068,"high":9261,"low":9033,"close":9113,"volume":732445},{"date":"2025-05-23","open":9096,"high":9200,"low":8974,"close":8974,"volume":807082},{"date":"2025-05-26","open":8915,"high":8954,"low":8791,"close":8791,"volume":826335},{"date":"2025-05-27","open":8876,"high":8886,"low":8613,"close":8677,"volume":1675656},{"date":"2025-05-28","open":8731,"high":8731,"low":8563,"close":8612,"volume":883211},{"date":"2025-05-29","open":8617,"high":8781,"low":8617,"close":8716,"volume":1104000},{"date":"2025-05-30","open":8662,"high":8686,"low":8508,"close":8518,"volume":1036062},{"date":"2025-06-02","open":8509,"high":8509,"low":8374,"close":8419,"volume":875367},{"date":"2025-06-04","open":8423,"high":8617,"low":8423,"close":8543,"volume":984656},{"date":"2025-06-05","open":8578,"high":8662,"low":8389,"close":8617,"volume":1457277},{"date":"2025-06-09","open":8494,"high":8569,"low":8444,"close":8469,"volume":1207692},{"date":"2025-06-10","open":8468,"high":8513,"low":8271,"close":8513,"volume":1142479},{"date":"2025-06-11","open":8473,"high":8592,"low":8448,"close":8588,"volume":950308},{"date":"2025-06-12","open":8602,"high":8602,"low":8434,"close":8484,"volume":618934},{"date":"2025-06-13","open":8495,"high":8500,"low":8317,"close":8370,"volume":510912},{"date":"2025-06-16","open":8359,"high":8359,"low":8215,"close":8300,"volume":595129},{"date":"2025-06-17","open":8331,"high":8346,"low":8221,"close":8246,"volume":574671},{"date":"2025-06-18","open":8242,"high":8389,"low":8242,"close":8389,"volume":474585},{"date":"2025-06-19","open":8321,"high":8579,"low":8321,"close":8360,"volume":684070},{"date":"2025-06-20","open":8399,"high":8399,"low":8049,"close":8073,"volume":1023307},{"date":"2025-06-23","open":8024,"high":8186,"low":8019,"close":8186,"volume":687438},{"date":"2025-06-24","open":8206,"high":8548,"low":8102,"close":8489,"volume":1031254},{"date":"2025-06-25","open":8533,"high":8662,"low":8463,"close":8657,"volume":663686},{"date":"2025-06-26","open":8642,"high":8706,"low":8498,"close":8518,"volume":708654},{"date":"2025-06-27","open":8509,"high":8564,"low":8419,"close":8464,"volume":483034},{"date":"2025-06-30","open":8483,"high":8550,"low":8463,"close":8523,"volume":344933},{"date":"2025-07-01","open":8558,"high":8558,"low":8463,"close":8498,"volume":473949},{"date":"2025-07-02","open":8498,"high":8548,"low":8295,"close":8335,"volume":505729},{"date":"2025-07-03","open":8330,"high":8388,"low":8275,"close":8325,"volume":303090},{"date":"2025-07-04","open":8346,"high":8389,"low":8211,"close":8266,"volume":379308},{"date":"2025-07-07","open":8261,"high":8261,"low":8127,"close":8157,"volume":432307},{"date":"2025-07-08","open":8206,"high":8300,"low":8152,"close":8290,"volume":577463},{"date":"2025-07-09","open":8310,"high":8523,"low":8295,"close":8325,"volume":494375},{"date":"2025-07-10","open":8291,"high":8306,"low":8168,"close":8221,"volume":664915},{"date":"2025-07-11","open":8241,"high":8524,"low":8211,"close":8469,"volume":612431},{"date":"2025-07-14","open":8419,"high":8746,"low":8414,"close":8711,"volume":1142934},{"date":"2025-07-15","open":8751,"high":8766,"low":8602,"close":8716,"volume":513372},{"date":"2025-07-16","open":8735,"high":8993,"low":8725,"close":8934,"volume":722012},{"date":"2025-07-17","open":8937,"high":9162,"low":8897,"close":9132,"volume":615167},{"date":"2025-07-18","open":9147,"high":9256,"low":9033,"close":9108,"volume":644103},{"date":"2025-07-21","open":9128,"high":9564,"low":9083,"close":9410,"volume":800829},{"date":"2025-07-22","open":9384,"high":9439,"low":9206,"close":9266,"volume":645989},{"date":"2025-07-23","open":9222,"high":9282,"low":9093,"close":9103,"volume":570844},{"date":"2025-07-24","open":9132,"high":9277,"low":9083,"close":9197,"volume":496949},{"date":"2025-07-25","open":9231,"high":9281,"low":9171,"close":9266,"volume":492413},{"date":"2025-07-28","open":9295,"high":9404,"low":9231,"close":9271,"volume":405085},{"date":"2025-07-29","open":9344,"high":9344,"low":9216,"close":9291,"volume":392291},{"date":"2025-07-30","open":9294,"high":9294,"low":8997,"close":9085,"volume":533667},{"date":"2025-07-31","open":9095,"high":9209,"low":9030,"close":9030,"volume":373123},{"date":"2025-08-01","open":9043,"high":9192,"low":8921,"close":9020,"volume":351341},{"date":"2025-08-04","open":8947,"high":9259,"low":8902,"close":9259,"volume":377975},{"date":"2025-08-05","open":9304,"high":9413,"low":9304,"close":9393,"volume":492075},{"date":"2025-08-06","open":9324,"high":9934,"low":9324,"close":9875,"volume":754553},{"date":"2025-08-07","open":9830,"high":9850,"low":9611,"close":9706,"volume":702199},{"date":"2025-08-08","open":9712,"high":9752,"low":9503,"close":9512,"volume":633411},{"date":"2025-08-11","open":9512,"high":9607,"low":9482,"close":9542,"volume":661956},{"date":"2025-08-12","open":9558,"high":9577,"low":9399,"close":9508,"volume":874537},{"date":"2025-08-13","open":9517,"high":9662,"low":9453,"close":9587,"volume":1207438},{"date":"2025-08-14","open":9622,"high":9791,"low":9358,"close":9667,"volume":1048038},{"date":"2025-08-18","open":9797,"high":9930,"low":9747,"close":9831,"volume":1376826},{"date":"2025-08-19","open":9904,"high":10209,"low":9686,"close":10059,"volume":1232667},{"date":"2025-08-20","open":10059,"high":10154,"low":9909,"close":10074,"volume":1008264},{"date":"2025-08-21","open":10080,"high":10115,"low":9905,"close":9925,"volume":681228},{"date":"2025-08-22","open":9924,"high":10129,"low":9909,"close":10129,"volume":606550},{"date":"2025-08-25","open":10145,"high":10457,"low":10140,"close":10333,"volume":1485547},{"date":"2025-08-26","open":10333,"high":10368,"low":10195,"close":10323,"volume":804987},{"date":"2025-08-27","open":10248,"high":10576,"low":10238,"close":10238,"volume":1128419},{"date":"2025-08-28","open":10105,"high":10105,"low":9737,"close":9965,"volume":1463170},{"date":"2025-08-29","open":10064,"high":10326,"low":9939,"close":10174,"volume":1182867},{"date":"2025-09-01","open":10218,"high":10436,"low":10078,"close":10208,"volume":977879},{"date":"2025-09-02","open":10199,"high":10677,"low":9850,"close":10477,"volume":2007453},{"date":"2025-09-03","open":10531,"high":10760,"low":10158,"close":10258,"volume":1528491},{"date":"2025-09-04","open":10219,"high":10337,"low":9746,"close":9761,"volume":3713559},{"date":"2025-09-05","open":9806,"high":10089,"low":9736,"close":10089,"volume":2140343},{"date":"2025-09-08","open":10118,"high":10868,"low":10098,"close":10725,"volume":3201315},{"date":"2025-09-09","open":10760,"high":10765,"low":10486,"close":10606,"volume":1760454},{"date":"2025-09-10","open":10641,"high":10795,"low":10481,"close":10606,"volume":2177480},{"date":"2025-09-11","open":10586,"high":10889,"low":10456,"close":10889,"volume":1557693},{"date":"2025-09-12","open":10964,"high":11139,"low":10894,"close":10929,"volume":1782860},{"date":"2025-09-15","open":10918,"high":11217,"low":10863,"close":11058,"volume":1485459},{"date":"2025-09-16","open":11060,"high":11609,"low":11045,"close":11530,"volume":2069145},{"date":"2025-09-17","open":11634,"high":12023,"low":11634,"close":11898,"volume":2200288},{"date":"2025-09-18","open":11928,"high":12446,"low":11853,"close":11878,"volume":3722516},{"date":"2025-09-19","open":12053,"high":12103,"low":11481,"close":11605,"volume":3585774},{"date":"2025-09-22","open":11550,"high":11769,"low":11505,"close":11729,"volume":2254060},{"date":"2025-09-23","open":11764,"high":11888,"low":11391,"close":11545,"volume":3154520},{"date":"2025-09-24","open":11654,"high":11903,"low":11470,"close":11873,"volume":3457026},{"date":"2025-09-25","open":11873,"high":12152,"low":11873,"close":12047,"volume":3264737},{"date":"2025-09-26","open":12033,"high":12077,"low":11664,"close":11664,"volume":2326701},{"date":"2025-09-29","open":11586,"high":11898,"low":11566,"close":11843,"volume":2155645},{"date":"2025-09-30","open":11843,"high":12102,"low":11838,"close":12057,"volume":2817688},{"date":"2025-10-01","open":12042,"high":12142,"low":12042,"close":12077,"volume":1081100},{"date":"2025-10-02","open":12076,"high":12340,"low":12076,"close":12256,"volume":1694019},{"date":"2025-10-10","open":12187,"high":12202,"low":11645,"close":11650,"volume":3107949},{"date":"2025-10-13","open":11429,"high":11608,"low":11013,"close":11197,"volume":3089441},{"date":"2025-10-14","open":11366,"high":11579,"low":10745,"close":10770,"volume":3289050},{"date":"2025-10-15","open":10834,"high":11063,"low":10591,"close":10999,"volume":2274326},{"date":"2025-10-16","open":11094,"high":11094,"low":10775,"close":10785,"volume":1949084},{"date":"2025-10-17","open":10781,"high":10810,"low":10437,"close":10437,"volume":1962469},{"date":"2025-10-20","open":10596,"high":10772,"low":10521,"close":10631,"volume":2296837},{"date":"2025-10-21","open":10750,"high":10879,"low":10607,"close":10854,"volume":1828765},{"date":"2025-10-22","open":10849,"high":11109,"low":10770,"close":10899,"volume":1504060},{"date":"2025-10-23","open":10834,"high":10874,"low":10616,"close":10785,"volume":1372721},{"date":"2025-10-24","open":10908,"high":11155,"low":10843,"close":11088,"volume":2023426},{"date":"2025-10-27","open":11232,"high":11277,"low":10953,"close":11113,"volume":1466997},{"date":"2025-10-28","open":11201,"high":11261,"low":11033,"close":11167,"volume":1084343},{"date":"2025-10-29","open":11182,"high":11287,"low":11113,"close":11287,"volume":724906},{"date":"2025-10-30","open":11273,"high":11322,"low":11034,"close":11124,"volume":1069902},{"date":"2025-10-31","open":11089,"high":11416,"low":11059,"close":11208,"volume":1227619},{"date":"2025-11-03","open":11193,"high":11288,"low":10944,"close":11089,"volume":1351881,"rsi_14":57.12,"sma_20":11180.9,"sma_60":10736.38},{"date":"2025-11-04","open":11129,"high":11159,"low":10751,"close":10756,"volume":949961,"rsi_14":44.8,"sma_20":11115.8,"sma_60":10761.35},{"date":"2025-11-05","open":10632,"high":10860,"low":10437,"close":10860,"volume":1746516,"rsi_14":51.66,"sma_20":11054.9,"sma_60":10785.82},{"date":"2025-11-06","open":10879,"high":11114,"low":10790,"close":11074,"volume":1260982,"rsi_14":65.19,"sma_20":10995.75,"sma_60":10805.82,"sma_120":9809.33},{"date":"2025-11-07","open":11045,"high":11095,"low":10791,"close":10835,"volume":709679,"rsi_14":54.73,"sma_20":10955.0,"sma_60":10824.63,"sma_120":9816.33},{"date":"2025-11-10","open":10835,"high":10850,"low":10487,"close":10542,"volume":1185895,"rsi_14":42.93,"sma_20":10922.15,"sma_60":10841.82,"sma_120":9822.07},{"date":"2025-11-11","open":10577,"high":10742,"low":10482,"close":10582,"volume":800463,"rsi_14":42.81,"sma_20":10912.7,"sma_60":10859.17,"sma_120":9831.12},{"date":"2025-11-12","open":10578,"high":10583,"low":10343,"close":10368,"volume":1035460,"rsi_14":40.93,"sma_20":10881.05,"sma_60":10873.52,"sma_120":9837.52},{"date":"2025-11-13","open":10368,"high":10513,"low":10348,"close":10473,"volume":651847,"rsi_14":35.22,"sma_20":10865.1,"sma_60":10888.2,"sma_120":9846.69},{"date":"2025-11-14","open":10249,"high":10392,"low":10164,"close":10204,"volume":788279,"rsi_14":30.58,"sma_20":10853.45,"sma_60":10897.17,"sma_120":9854.12},{"date":"2025-11-17","open":10204,"high":10234,"low":10044,"close":10144,"volume":944373,"rsi_14":28.17,"sma_20":10829.05,"sma_60":10902.4,"sma_120":9862.34},{"date":"2025-11-18","open":10144,"high":10249,"low":10059,"close":10114,"volume":938374,"rsi_14":24.02,"sma_20":10792.0,"sma_60":10903.32,"sma_120":9870.67},{"date":"2025-11-19","open":10104,"high":10204,"low":10004,"close":10079,"volume":683296,"rsi_14":25.47,"sma_20":10750.95,"sma_60":10903.4,"sma_120":9879.86},{"date":"2025-11-20","open":10115,"high":10235,"low":9935,"close":9940,"volume":1003651,"rsi_14":20.98,"sma_20":10708.6,"sma_60":10903.65,"sma_120":9889.41},{"date":"2025-11-21","open":9841,"high":10145,"low":9777,"close":10045,"volume":1740943,"rsi_14":25.94,"sma_20":10656.3,"sma_60":10902.23,"sma_120":9900.79},{"date":"2025-11-24","open":10189,"high":10189,"low":9801,"close":10109,"volume":731952,"rsi_14":33.02,"sma_20":10606.0,"sma_60":10898.52,"sma_120":9913.25},{"date":"2025-11-25","open":10110,"high":10214,"low":10055,"close":10055,"volume":803926,"rsi_14":28.29,"sma_20":10550.2,"sma_60":10894.05,"sma_120":9924.38},{"date":"2025-11-26","open":10069,"high":10224,"low":9889,"close":10149,"volume":674315,"rsi_14":23.33,"sma_20":10493.2,"sma_60":10892.55,"sma_120":9937.96},{"date":"2025-11-27","open":10229,"high":10253,"low":10055,"close":10094,"volume":467940,"rsi_14":26.98,"sma_20":10444.15,"sma_60":10895.55,"sma_120":9952.33},{"date":"2025-11-28","open":10094,"high":10298,"low":10000,"close":10298,"volume":727563,"rsi_14":43.17,"sma_20":10401.15,"sma_60":10898.47,"sma_120":9967.36},{"date":"2025-12-01","open":10348,"high":10462,"low":10293,"close":10423,"volume":411243,"rsi_14":46.4,"sma_20":10370.35,"sma_60":10902.88,"sma_120":9982.82},{"date":"2025-12-02","open":10522,"high":10522,"low":10164,"close":10209,"volume":472252,"rsi_14":46.4,"sma_20":10345.5,"sma_60":10899.25,"sma_120":9997.73},{"date":"2025-12-03","open":10189,"high":10293,"low":10065,"close":10079,"volume":494536,"rsi_14":38.94,"sma_20":10308.95,"sma_60":10897.08,"sma_120":10011.17},{"date":"2025-12-04","open":10099,"high":10592,"low":10094,"close":10512,"volume":1480351,"rsi_14":60.59,"sma_20":10283.4,"sma_60":10910.47,"sma_120":10027.62},{"date":"2025-12-05","open":10552,"high":10686,"low":10388,"close":10671,"volume":906810,"rsi_14":66.11,"sma_20":10277.85,"sma_60":10921.05,"sma_120":10046.28},{"date":"2025-12-08","open":10706,"high":10800,"low":10582,"close":10795,"volume":601798,"rsi_14":69.39,"sma_20":10293.2,"sma_60":10923.08,"sma_120":10066.94},{"date":"2025-12-09","open":10781,"high":10805,"low":10587,"close":10616,"volume":801542,"rsi_14":64.46,"sma_20":10297.55,"sma_60":10924.12,"sma_120":10086.67},{"date":"2025-12-10","open":10616,"high":10726,"low":10517,"close":10711,"volume":412096,"rsi_14":70.68,"sma_20":10317.4,"sma_60":10926.73,"sma_120":10107.64},{"date":"2025-12-11","open":10716,"high":10736,"low":10552,"close":10552,"volume":712601,"rsi_14":63.66,"sma_20":10324.25,"sma_60":10921.97,"sma_120":10126.09},{"date":"2025-12-12","open":10562,"high":10611,"low":10393,"close":10602,"volume":731950,"rsi_14":63.39,"sma_20":10346.75,"sma_60":10917.37,"sma_120":10145.2},{"date":"2025-12-15","open":10577,"high":10577,"low":10313,"close":10318,"volume":950159,"rsi_14":56.95,"sma_20":10358.0,"sma_60":10905.85,"sma_120":10164.33},{"date":"2025-12-16","open":10288,"high":10303,"low":10035,"close":10109,"volume":1108464,"rsi_14":50.21,"sma_20":10360.25,"sma_60":10882.98,"sma_120":10180.77},{"date":"2025-12-17","open":10099,"high":10273,"low":10045,"close":10244,"volume":866324,"rsi_14":52.99,"sma_20":10371.0,"sma_60":10856.23,"sma_120":10195.8},{"date":"2025-12-18","open":10164,"high":10303,"low":10079,"close":10129,"volume":810171,"rsi_14":46.49,"sma_20":10383.0,"sma_60":10827.9,"sma_120":10208.47},{"date":"2025-12-19","open":10154,"high":10353,"low":10119,"close":10263,"volume":527788,"rsi_14":46.71,"sma_20":10396.5,"sma_60":10806.38,"sma_120":10223.42},{"date":"2025-12-22","open":10298,"high":10602,"low":10283,"close":10557,"volume":1206398,"rsi_14":56.97,"sma_20":10421.5,"sma_60":10787.7,"sma_120":10241.28},{"date":"2025-12-23","open":10597,"high":10611,"low":10378,"close":10393,"volume":713543,"rsi_14":56.19,"sma_20":10441.0,"sma_60":10769.33,"sma_120":10257.27},{"date":"2025-12-24","open":10393,"high":10413,"low":10236,"close":10278,"volume":356500,"rsi_14":44.72,"sma_20":10450.0,"sma_60":10743.58,"sma_120":10272.52},{"date":"2025-12-26","open":10651,"high":10766,"low":10447,"close":10557,"volume":1318752,"rsi_14":47.55,"sma_20":10473.25,"sma_60":10719.6,"sma_120":10291.45},{"date":"2025-12-29","open":10602,"high":10920,"low":10567,"close":10781,"volume":1285749,"rsi_14":49.69,"sma_20":10497.5,"sma_60":10705.75,"sma_120":10312.34},{"date":"2025-12-30","open":10800,"high":11720,"low":10791,"close":11720,"volume":2457497,"rsi_14":67.29,"sma_20":10562.75,"sma_60":10704.67,"sma_120":10341.61},{"date":"2026-01-02","open":11686,"high":11795,"low":11616,"close":11780,"volume":986938,"rsi_14":66.93,"sma_20":10641.75,"sma_60":10701.02,"sma_120":10372.28},{"date":"2026-01-05","open":11775,"high":11875,"low":11541,"close":11700,"volume":1909223,"rsi_14":68.66,"sma_20":10723.25,"sma_60":10695.7,"sma_120":10401.17},{"date":"2026-01-06","open":11770,"high":11855,"low":11601,"close":11705,"volume":1978384,"rsi_14":68.2,"sma_20":10783.25,"sma_60":10687.47,"sma_120":10429.82},{"date":"2026-01-07","open":11735,"high":11805,"low":11467,"close":11576,"volume":1950680,"rsi_14":71.85,"sma_20":10828.75,"sma_60":10687.2,"sma_120":10458.25},{"date":"2026-01-08","open":11576,"high":11676,"low":11502,"close":11621,"volume":942073,"rsi_14":77.84,"sma_20":10870.25,"sma_60":10695.2,"sma_120":10484.99},{"date":"2026-01-09","open":11710,"high":11984,"low":11631,"close":11894,"volume":1251001,"rsi_14":78.92,"sma_20":10934.5,"sma_60":10714.92,"sma_120":10512.0},{"date":"2026-01-12","open":11939,"high":12282,"low":11800,"close":12233,"volume":1516982,"rsi_14":84.17,"sma_20":11011.0,"sma_60":10736.48,"sma_120":10541.8},{"date":"2026-01-13","open":12267,"high":12561,"low":12004,"close":12198,"volume":1823131,"rsi_14":82.47,"sma_20":11093.75,"sma_60":10761.03,"sma_120":10569.48},{"date":"2026-01-14","open":12198,"high":12397,"low":11800,"close":11989,"volume":2336300,"rsi_14":74.74,"sma_20":11163.5,"sma_60":10787.9,"sma_120":10593.78},{"date":"2026-01-15","open":11855,"high":11934,"low":11765,"close":11825,"volume":1575886,"rsi_14":74.74,"sma_20":11239.25,"sma_60":10808.77,"sma_120":10616.91},{"date":"2026-01-16","open":11860,"high":12471,"low":11860,"close":12337,"volume":2156494,"rsi_14":81.27,"sma_20":11351.25,"sma_60":10834.5,"sma_120":10641.81},{"date":"2026-01-19","open":12342,"high":12720,"low":12238,"close":12516,"volume":2169861,"rsi_14":80.69,"sma_20":11465.5,"sma_60":10862.48,"sma_120":10669.4},{"date":"2026-01-20","open":12521,"high":12814,"low":12374,"close":12407,"volume":1440934,"rsi_14":76.41,"sma_20":11580.0,"sma_60":10890.53,"sma_120":10697.44},{"date":"2026-01-21","open":12397,"high":12591,"low":12233,"close":12496,"volume":1485439,"rsi_14":67.41,"sma_20":11692.25,"sma_60":10915.02,"sma_120":10725.45},{"date":"2026-01-22","open":12511,"high":12601,"low":12277,"close":12337,"volume":1115558,"rsi_14":61.97,"sma_20":11781.75,"sma_60":10936.42,"sma_120":10751.54},{"date":"2026-01-23","open":12412,"high":12576,"low":12287,"close":12431,"volume":1265476,"rsi_14":65.61,"sma_20":11884.25,"sma_60":10958.48,"sma_120":10778.38},{"date":"2026-01-26","open":12431,"high":12536,"low":11676,"close":11775,"volume":2956375,"rsi_14":51.16,"sma_20":11959.5,"sma_60":10967.57,"sma_120":10799.56},{"date":"2026-01-27","open":11715,"high":11880,"low":11457,"close":11815,"volume":1576768,"rsi_14":54.11,"sma_20":12022.75,"sma_60":10980.05,"sma_120":10822.81},{"date":"2026-01-28","open":11845,"high":11845,"low":11357,"close":11412,"volume":2107767,"rsi_14":46.8,"sma_20":12054.5,"sma_60":10984.38,"sma_120":10843.14},{"date":"2026-01-29","open":11400,"high":11500,"low":11171,"close":11211,"volume":1828015,"rsi_14":39.19,"sma_20":12028.5,"sma_60":10987.2,"sma_120":10861.79},{"date":"2026-01-30","open":11181,"high":11475,"low":10972,"close":11316,"volume":1638619,"rsi_14":34.4,"sma_20":12004.75,"sma_60":10997.33,"sma_120":10879.34},{"date":"2026-02-02","open":11246,"high":11530,"low":11236,"close":11291,"volume":1588587,"rsi_14":34.51,"sma_20":11983.75,"sma_60":11005.32,"sma_120":10895.57},{"date":"2026-02-03","open":11276,"high":11395,"low":11156,"close":11350,"volume":1106840,"rsi_14":38.48,"sma_20":11965.5,"sma_60":11010.72,"sma_120":10908.27},{"date":"2026-02-04","open":11291,"high":11435,"low":11206,"close":11291,"volume":783469,"rsi_14":39.96,"sma_20":11950.75,"sma_60":11019.12,"sma_120":10921.88},{"date":"2026-02-05","open":11281,"high":11311,"low":11062,"close":11186,"volume":819440,"rsi_14":24.73,"sma_20":11928.5,"sma_60":11030.65,"sma_120":10936.23},{"date":"2026-02-06","open":11181,"high":11500,"low":10992,"close":11400,"volume":1743979,"rsi_14":25.85,"sma_20":11903.25,"sma_60":11045.1,"sma_120":10952.13},{"date":"2026-02-09","open":11445,"high":11495,"low":11335,"close":11415,"volume":777809,"rsi_14":27.62,"sma_20":11861.75,"sma_60":11063.38,"sma_120":10968.45},{"date":"2026-02-10","open":11435,"high":11684,"low":11425,"close":11629,"volume":1106420,"rsi_14":31.43,"sma_20":11832.75,"sma_60":11083.58,"sma_120":10985.89},{"date":"2026-02-11","open":11629,"high":11634,"low":11345,"close":11355,"volume":866224,"rsi_14":29.98,"sma_20":11800.5,"sma_60":11103.58,"sma_120":11000.38},{"date":"2026-02-12","open":11335,"high":11465,"low":11311,"close":11415,"volume":902530,"rsi_14":28.98,"sma_20":11779.5,"sma_60":11125.58,"sma_120":11013.99},{"date":"2026-02-13","open":11345,"high":11624,"low":11296,"close":11604,"volume":940275,"rsi_14":45.45,"sma_20":11742.25,"sma_60":11151.25,"sma_120":11027.28},{"date":"2026-02-19","open":11614,"high":11778,"low":11614,"close":11714,"volume":469153,"rsi_14":47.32,"sma_20":11701.5,"sma_60":11179.33,"sma_120":11041.37},{"date":"2026-02-20","open":11719,"high":11848,"low":11674,"close":11773,"volume":610144,"rsi_14":60.41,"sma_20":11669.25,"sma_60":11210.75,"sma_120":11057.2},{"date":"2026-02-23","open":11788,"high":11898,"low":11773,"close":11783,"volume":846901,"rsi_14":69.1,"sma_20":11633.0,"sma_60":11240.58,"sma_120":11071.41},{"date":"2026-02-24","open":11773,"high":11913,"low":11335,"close":11340,"volume":2391559,"rsi_14":50.68,"sma_20":11582.5,"sma_60":11261.92,"sma_120":11080.22},{"date":"2026-02-25","open":11440,"high":11440,"low":11201,"close":11246,"volume":828180,"rsi_14":48.83,"sma_20":11522.5,"sma_60":11282.58,"sma_120":11088.32},{"date":"2026-02-26","open":11276,"high":11316,"low":11087,"close":11181,"volume":1161421,"rsi_14":45.57,"sma_20":11492.25,"sma_60":11300.58,"sma_120":11096.57},{"date":"2026-02-27","open":11211,"high":11266,"low":11097,"close":11161,"volume":886883,"rsi_14":46.54,"sma_20":11459.0,"sma_60":11318.33,"sma_120":11106.94},{"date":"2026-03-03","open":10857,"high":11032,"low":10479,"close":10519,"volume":1485923,"rsi_14":35.47,"sma_20":11411.4,"sma_60":11321.13,"sma_120":11109.8},{"date":"2026-03-04","open":10385,"high":10610,"low":10247,"close":10350,"volume":2579306,"rsi_14":27.25,"sma_20":11365.8,"sma_60":11319.02,"sma_120":11110.95},{"date":"2026-03-05","open":10529,"high":10594,"low":10399,"close":10519,"volume":1165290,"rsi_14":31.63,"sma_20":11323.45,"sma_60":11323.32,"sma_120":11111.28},{"date":"2026-03-06","open":10514,"high":10714,"low":10489,"close":10669,"volume":506401,"rsi_14":29.86,"sma_20":11289.85,"sma_60":11332.28,"sma_120":11114.68},{"date":"2026-03-09","open":10549,"high":10639,"low":10268,"close":10639,"volume":1211916,"rsi_14":33.08,"sma_20":11251.75,"sma_60":11333.5,"sma_120":11121.98},{"date":"2026-03-10","open":10645,"high":10873,"low":10485,"close":10818,"volume":1216321,"rsi_14":36.39,"sma_20":11225.55,"sma_60":11335.02,"sma_120":11128.03},{"date":"2026-03-11","open":10827,"high":10987,"low":10734,"close":10808,"volume":1053159,"rsi_14":30.76,"sma_20":11204.15,"sma_60":11334.3,"sma_120":11128.69},{"date":"2026-03-12","open":10802,"high":10866,"low":10594,"close":10703,"volume":1093571,"rsi_14":25.84,"sma_20":11166.8,"sma_60":11334.85,"sma_120":11129.48},{"date":"2026-03-13","open":10704,"high":10704,"low":10559,"close":10564,"volume":941545,"rsi_14":22.3,"sma_20":11121.7,"sma_60":11331.48,"sma_120":11129.11},{"date":"2026-03-16","open":10564,"high":10589,"low":10344,"close":10529,"volume":816060,"rsi_14":21.62,"sma_20":11064.1,"sma_60":11330.2,"sma_120":11126.08},{"date":"2026-03-17","open":10550,"high":10635,"low":10380,"close":10390,"volume":842579,"rsi_14":24.92,"sma_20":11013.25,"sma_60":11325.75,"sma_120":11121.56},{"date":"2026-03-18","open":10320,"high":10390,"low":10202,"close":10340,"volume":882915,"rsi_14":25.5,"sma_20":10956.9,"sma_60":11325.22,"sma_120":11115.53},{"date":"2026-03-19","open":10414,"high":10494,"low":10091,"close":10131,"volume":2791190,"rsi_14":23.76,"sma_20":10880.65,"sma_60":11324.72,"sma_120":11103.85},{"date":"2026-03-20","open":10082,"high":10152,"low":9962,"close":10037,"volume":612955,"rsi_14":22.94,"sma_20":10794.15,"sma_60":11320.38,"sma_120":11088.31},{"date":"2026-03-23","open":9853,"high":10147,"low":9754,"close":9833,"volume":1357814,"rsi_14":29.59,"sma_20":10694.45,"sma_60":11314.57,"sma_120":11071.23},{"date":"2026-03-24","open":9912,"high":10032,"low":9400,"close":9604,"volume":1227007,"rsi_14":28.59,"sma_20":10582.8,"sma_60":11302.68,"sma_120":11054.53},{"date":"2026-03-25","open":9634,"high":9902,"low":9634,"close":9843,"volume":840369,"rsi_14":31.31,"sma_20":10505.35,"sma_60":11289.87,"sma_120":11038.78},{"date":"2026-03-26","open":9868,"high":10112,"low":9814,"close":9838,"volume":808318,"rsi_14":25.03,"sma_20":10432.4,"sma_60":11279.72,"sma_120":11024.52},{"date":"2026-03-27","open":9789,"high":9907,"low":9664,"close":9858,"volume":946052,"rsi_14":26.39,"sma_20":10363.7,"sma_60":11271.82,"sma_120":11007.7},{"date":"2026-03-30","open":9769,"high":9838,"low":9649,"close":9838,"volume":747733,"rsi_14":17.29,"sma_20":10295.0,"sma_60":11258.92,"sma_120":10989.26},{"date":"2026-03-31","open":9867,"high":10076,"low":9832,"close":9882,"volume":1757535,"rsi_14":19.82,"sma_20":10263.15,"sma_60":11243.02,"sma_120":10974.38},{"date":"2026-04-01","open":9947,"high":10137,"low":9887,"close":10032,"volume":1082016,"rsi_14":28.69,"sma_20":10247.25,"sma_60":11213.85,"sma_120":10959.26},{"date":"2026-04-02","open":10122,"high":10147,"low":9878,"close":9932,"volume":542923,"rsi_14":29.43,"sma_20":10217.85,"sma_60":11182.02,"sma_120":10941.52},{"date":"2026-04-03","open":9981,"high":9981,"low":9698,"close":9723,"volume":572082,"rsi_14":26.46,"sma_20":10170.55,"sma_60":11148.05,"sma_120":10921.88},{"date":"2026-04-06","open":9723,"high":9783,"low":9688,"close":9693,"volume":190922,"rsi_14":29.4,"sma_20":10125.4,"sma_60":11114.22,"sma_120":10900.84},{"date":"2026-04-07","open":9753,"high":9793,"low":9584,"close":9649,"volume":335385,"rsi_14":29.49,"sma_20":10069.1,"sma_60":11081.8,"sma_120":10884.5},{"date":"2026-04-08","open":9748,"high":10072,"low":9659,"close":10042,"volume":1804235,"rsi_14":48.73,"sma_20":10033.0,"sma_60":11055.22,"sma_120":10875.21},{"date":"2026-04-09","open":10042,"high":10121,"low":9877,"close":9987,"volume":616283,"rsi_14":49.86,"sma_20":9999.35,"sma_60":11023.13,"sma_120":10869.02},{"date":"2026-04-10","open":9992,"high":10290,"low":9927,"close":10191,"volume":963597,"rsi_14":61.69,"sma_20":9982.95,"sma_60":10988.8,"sma_120":10862.64},{"date":"2026-04-13","open":10141,"high":10236,"low":10086,"close":10136,"volume":345944,"rsi_14":68.6,"sma_20":9965.55,"sma_60":10954.13,"sma_120":10857.58},{"date":"2026-04-14","open":10156,"high":10335,"low":10156,"close":10221,"volume":778774,"rsi_14":65.14,"sma_20":9959.4,"sma_60":10924.38,"sma_120":10856.14},{"date":"2026-04-15","open":10305,"high":10400,"low":10141,"close":10161,"volume":1054420,"rsi_14":62.68,"sma_20":9952.75,"sma_60":10896.38,"sma_120":10852.58},{"date":"2026-04-16","open":10211,"high":10380,"low":10146,"close":10246,"volume":2617660,"rsi_14":64.28,"sma_20":9960.75,"sma_60":10861.22,"sma_120":10847.86},{"date":"2026-04-17","open":10281,"high":10350,"low":10156,"close":10350,"volume":942177,"rsi_14":67.41,"sma_20":9978.75,"sma_60":10824.8,"sma_120":10843.64},{"date":"2026-04-20","open":10350,"high":10375,"low":10236,"close":10290,"volume":1115509,"rsi_14":64.01,"sma_20":10003.95,"sma_60":10789.22,"sma_120":10839.88},{"date":"2026-04-21","open":10340,"high":10340,"low":10081,"close":10241,"volume":1207951,"rsi_14":58.38,"sma_20":10038.1,"sma_60":10751.3,"sma_120":10833.16},{"date":"2026-04-22","open":10286,"high":10335,"low":10201,"close":10335,"volume":521691,"rsi_14":64.84,"sma_20":10065.05,"sma_60":10717.63,"sma_120":10827.02},{"date":"2026-04-23","open":10400,"high":10400,"low":10032,"close":10096,"volume":992736,"rsi_14":63.5,"sma_20":10080.25,"sma_60":10678.38,"sma_120":10818.43},{"date":"2026-04-24","open":10106,"high":10126,"low":9887,"close":10057,"volume":1598833,"rsi_14":61.59,"sma_20":10092.45,"sma_60":10649.47,"sma_120":10808.52},{"date":"2026-04-27","open":10057,"high":10161,"low":9917,"close":10121,"volume":1463503,"rsi_14":64.89,"sma_20":10108.9,"sma_60":10620.97,"sma_120":10800.51},{"date":"2026-04-28","open":10121,"high":10131,"low":9828,"close":9828,"volume":1556943,"rsi_14":42.81,"sma_20":10108.35,"sma_60":10594.3,"sma_120":10789.34},{"date":"2026-04-29","open":9908,"high":10098,"low":9814,"close":10098,"volume":938210,"rsi_14":52.66,"sma_20":10112.85,"sma_60":10575.3,"sma_120":10781.25},{"date":"2026-04-30","open":10098,"high":10417,"low":10038,"close":10357,"volume":1233677,"rsi_14":54.15,"sma_20":10135.35,"sma_60":10558.88,"sma_120":10778.11},{"date":"2026-05-04","open":10357,"high":10432,"low":10357,"close":10382,"volume":406764,"rsi_14":56.56,"sma_20":10169.5,"sma_60":10543.3,"sma_120":10774.31},{"date":"2026-05-06","open":10282,"high":10437,"low":10263,"close":10367,"volume":996546,"rsi_14":53.8,"sma_20":10202.25,"sma_60":10526.47,"sma_120":10768.59},{"date":"2026-05-07","open":10442,"high":10716,"low":10312,"close":10716,"volume":1080873,"rsi_14":63.82,"sma_20":10254.75,"sma_60":10516.47,"sma_120":10767.79},{"date":"2026-05-08","open":10716,"high":11325,"low":10622,"close":11205,"volume":2414423,"rsi_14":70.09,"sma_20":10312.0,"sma_60":10516.38,"sma_120":10773.52},{"date":"2026-05-11","open":11121,"high":11345,"low":11091,"close":11235,"volume":1943360,"rsi_14":69.09,"sma_20":10373.5,"sma_60":10513.22,"sma_120":10779.16},{"date":"2026-05-12","open":11250,"high":11520,"low":11195,"close":11280,"volume":1899207,"rsi_14":71.56,"sma_20":10427.0,"sma_60":10510.55,"sma_120":10786.97},{"date":"2026-05-13","open":11320,"high":11400,"low":11146,"close":11395,"volume":1344383,"rsi_14":74.51,"sma_20":10489.0,"sma_60":10506.22,"sma_120":10794.9},{"date":"2026-05-14","open":11565,"high":11567,"low":11230,"close":11330,"volume":1459988,"rsi_14":71.33,"sma_20":10543.5,"sma_60":10505.38,"sma_120":10804.48},{"date":"2026-05-15","open":11131,"high":11994,"low":11131,"close":11709,"volume":3355867,"rsi_14":82.89,"sma_20":10620.0,"sma_60":10509.88,"sma_120":10817.73},{"date":"2026-05-18","open":11708,"high":12033,"low":11374,"close":11878,"volume":3096008,"rsi_14":85.32,"sma_20":10700.75,"sma_60":10514.05,"sma_120":10832.65},{"date":"2026-05-19","open":11873,"high":12102,"low":11803,"close":11958,"volume":2182144,"rsi_14":85.41,"sma_20":10780.25,"sma_60":10517.72,"sma_120":10848.52},{"date":"2026-05-20","open":11959,"high":11969,"low":11575,"close":11714,"volume":1558716,"rsi_14":87.1,"sma_20":10850.5,"sma_60":10516.3,"sma_120":10863.52},{"date":"2026-05-21","open":11724,"high":12343,"low":11674,"close":12078,"volume":1514963,"rsi_14":87.67,"sma_20":10941.5,"sma_60":10520.8,"sma_120":10880.69},{"date":"2026-05-22","open":12077,"high":12282,"low":11828,"close":12282,"volume":1118385,"rsi_14":87.4,"sma_20":11038.0,"sma_60":10536.13,"sma_120":10899.02},{"date":"2026-05-26","open":12372,"high":12666,"low":12097,"close":12247,"volume":1324137,"rsi_14":86.1,"sma_20":11144.75,"sma_60":10552.47,"sma_120":10917.52},{"date":"2026-05-27","open":12237,"high":12262,"low":11663,"close":11878,"volume":1135505,"rsi_14":75.72,"sma_20":11235.0,"sma_60":10563.72,"sma_120":10932.15},{"date":"2026-05-28","open":11818,"high":11818,"low":11259,"close":11514,"volume":928844,"rsi_14":63.51,"sma_20":11303.75,"sma_60":10569.22,"sma_120":10943.77},{"date":"2026-05-29","open":11510,"high":11600,"low":10851,"close":10881,"volume":1297409,"rsi_14":44.77,"sma_20":11355.5,"sma_60":10575.67,"sma_120":10948.4},{"date":"2026-06-01","open":10781,"high":11141,"low":10781,"close":10836,"volume":1270522,"rsi_14":43.59,"sma_20":11392.5,"sma_60":10584.2,"sma_120":10951.61},{"date":"2026-06-02","open":10885,"high":11259,"low":10790,"close":11170,"volume":1222535,"rsi_14":48.39,"sma_20":11433.25,"sma_60":10595.48,"sma_120":10959.4},{"date":"2026-06-04","open":11176,"high":11580,"low":11036,"close":11320,"volume":522909,"rsi_14":48.91,"sma_20":11480.25,"sma_60":10606.77,"sma_120":10969.52},{"date":"2026-06-05","open":11330,"high":12107,"low":10996,"close":11808,"volume":2247003,"rsi_14":56.2,"sma_20":11552.5,"sma_60":10626.72,"sma_120":10980.11},{"date":"2026-06-08","open":11469,"high":12267,"low":11374,"close":11968,"volume":2781259,"rsi_14":53.56,"sma_20":11615.25,"sma_60":10646.37,"sma_120":10990.69},{"date":"2026-06-09","open":12009,"high":12029,"low":11505,"close":11699,"volume":812243,"rsi_14":47.6,"sma_20":11640.0,"sma_60":10661.67,"sma_120":10997.98},{"date":"2026-06-10","open":11713,"high":11728,"low":11166,"close":11404,"volume":650386,"rsi_14":43.0,"sma_20":11648.5,"sma_60":10673.78,"sma_120":11004.32},{"date":"2026-06-11","open":11270,"high":11335,"low":10806,"close":10871,"volume":1553671,"rsi_14":40.07,"sma_20":11628.0,"sma_60":10679.32,"sma_120":11005.4},{"date":"2026-06-12","open":10971,"high":11255,"low":10811,"close":10841,"volume":1999421,"rsi_14":34.18,"sma_20":11600.25,"sma_60":10684.93,"sma_120":11007.57},{"date":"2026-06-15","open":10841,"high":11026,"low":10806,"close":11026,"volume":939646,"rsi_14":33.85,"sma_20":11585.0,"sma_60":10695.97,"sma_120":11010.86},{"date":"2026-06-16","open":11080,"high":11214,"low":11010,"close":11080,"volume":503740,"rsi_14":35.08,"sma_20":11553.5,"sma_60":10708.75,"sma_120":11016.98},{"date":"2026-06-17","open":11031,"high":11106,"low":10931,"close":11011,"volume":678239,"rsi_14":37.98,"sma_20":11510.0,"sma_60":10723.83,"sma_120":11024.27},{"date":"2026-06-18","open":11045,"high":11479,"low":11020,"close":11459,"volume":1459611,"rsi_14":49.26,"sma_20":11485.0,"sma_60":10748.0,"sma_120":11034.19},{"date":"2026-06-19","open":11465,"high":11470,"low":11330,"close":11355,"volume":422324,"rsi_14":57.48,"sma_20":11467.0,"sma_60":10773.82,"sma_120":11044.19},{"date":"2026-06-22","open":11354,"high":11439,"low":10885,"close":11155,"volume":448704,"rsi_14":54.8,"sma_20":11420.75,"sma_60":10800.12,"sma_120":11051.4},{"date":"2026-06-23","open":11161,"high":11205,"low":10841,"close":10856,"volume":686191,"rsi_14":45.22,"sma_20":11349.25,"sma_60":10817.43,"sma_120":11053.65},{"date":"2026-06-24","open":10786,"high":10991,"low":10612,"close":10941,"volume":657385,"rsi_14":44.12,"sma_20":11283.75,"sma_60":10836.25,"sma_120":11057.98},{"date":"2026-06-25","open":10951,"high":11161,"low":10707,"close":10751,"volume":509801,"rsi_14":31.91,"sma_20":11227.25,"sma_60":10851.57,"sma_120":11061.69},{"date":"2026-06-26","open":10801,"high":10816,"low":10133,"close":10183,"volume":435366,"rsi_14":23.2,"sma_20":11160.5,"sma_60":10857.72,"sma_120":11058.32},{"date":"2026-06-29","open":10188,"high":10288,"low":9869,"close":10183,"volume":2050998,"rsi_14":25.24,"sma_20":11125.5,"sma_60":10863.12,"sma_120":11053.07},{"date":"2026-06-30","open":10258,"high":10956,"low":10218,"close":10956,"volume":681036,"rsi_14":43.66,"sma_20":11131.5,"sma_60":10878.95,"sma_120":11046.4},{"date":"2026-07-01","open":10970,"high":11269,"low":10915,"close":11110,"volume":633545,"rsi_14":53.79,"sma_20":11128.5,"sma_60":10899.03,"sma_120":11040.52},{"date":"2026-07-02","open":11021,"high":11664,"low":11021,"close":11240,"volume":1995636,"rsi_14":56.12,"sma_20":11124.5,"sma_60":10924.75,"sma_120":11036.4},{"date":"2026-07-03","open":11110,"high":12297,"low":11055,"close":12018,"volume":1754492,"rsi_14":62.87,"sma_20":11135.0,"sma_60":10963.25,"sma_120":11038.73},{"date":"2026-07-06","open":12077,"high":12187,"low":11564,"close":11564,"volume":1441725,"rsi_14":55.69,"sma_20":11114.75,"sma_60":10994.92,"sma_120":11038.36},{"date":"2026-07-07","open":11509,"high":11818,"low":11060,"close":11065,"volume":835956,"rsi_14":50.59,"sma_20":11083.0,"sma_60":11011.67,"sma_120":11033.44},{"date":"2026-07-08","open":11065,"high":11125,"low":10198,"close":10198,"volume":1476276,"rsi_14":37.63,"sma_20":11022.5,"sma_60":11014.83,"sma_120":11018.98},{"date":"2026-07-09","open":10113,"high":10302,"low":9913,"close":10282,"volume":1523957,"rsi_14":39.45,"sma_20":10993.0,"sma_60":11016.0,"sma_120":11002.4},{"date":"2026-07-10","open":10332,"high":10816,"low":10273,"close":10482,"volume":1991422,"rsi_14":43.38,"sma_20":10975.0,"sma_60":11021.42,"sma_120":10987.77},{"date":"2026-07-13","open":10387,"high":10421,"low":9824,"close":9834,"volume":778181,"rsi_14":40.59,"sma_20":10915.25,"sma_60":11014.58,"sma_120":10969.48},{"date":"2026-07-14","open":9744,"high":9824,"low":9390,"close":9719,"volume":1456511,"rsi_14":38.81,"sma_20":10847.0,"sma_60":11006.83,"sma_120":10951.61},{"date":"2026-07-15","open":9874,"high":9998,"low":9609,"close":9774,"volume":1160051,"rsi_14":40.82,"sma_20":10785.0,"sma_60":10998.58,"sma_120":10929.9},{"date":"2026-07-16","open":9844,"high":9988,"low":9604,"close":9654,"volume":1379430,"rsi_14":44.58,"sma_20":10694.5,"sma_60":10986.58,"sma_120":10905.69},{"date":"2026-07-20","open":9110,"high":9175,"low":8512,"close":8547,"volume":1857152,"rsi_14":36.33,"sma_20":10553.75,"sma_60":10957.08,"sma_120":10873.15},{"date":"2026-07-21","open":8701,"high":9040,"low":8562,"close":9021,"volume":1823390,"rsi_14":32.98,"sma_20":10446.75,"sma_60":10936.33,"sma_120":10843.82},{"date":"2026-07-22","open":9100,"high":9265,"low":8786,"close":8861,"volume":1430488,"rsi_14":30.24,"sma_20":10346.75,"sma_60":10911.33,"sma_120":10814.48},{"date":"2026-07-23","open":8871,"high":8936,"low":8691,"close":8806,"volume":1264456,"rsi_14":28.33,"sma_20":10239.75,"sma_60":10889.42,"sma_120":10783.9},{"date":"2026-07-24","open":8791,"high":8791,"low":8467,"close":8542,"volume":667732,"rsi_14":15.93,"sma_20":10129.0,"sma_60":10863.75,"sma_120":10756.61},{"date":"2026-07-27","open":8598,"high":8742,"low":8508,"close":8742,"volume":418866,"rsi_14":20.88,"sma_20":10056.75,"sma_60":10840.33,"sma_120":10730.65},{"date":"2026-07-28","open":8742,"high":8857,"low":8593,"close":8607,"volume":385254,"rsi_14":22.58,"sma_20":9977.75,"sma_60":10819.58,"sma_120":10706.94},{"date":"2026-07-29","open":8606,"high":8691,"low":8417,"close":8597,"volume":846110,"rsi_14":27.77,"sma_20":9858.5,"sma_60":10794.17,"sma_120":10684.73},{"date":"2026-07-30","open":8570,"high":8620,"low":8290,"close":8455,"volume":251928,"rsi_14":25.03,"sma_20":9724.25,"sma_60":10762.0,"sma_120":10660.44},{"date":"2026-07-31","open":8485,"high":9020,"low":8475,"close":8890,"volume":532002,"rsi_14":29.49,"sma_20":9605.25,"sma_60":10736.67,"sma_120":10639.98},{"date":"2026-08-03","open":8915,"high":9160,"low":8860,"close":9020,"volume":182332,"rsi_14":37.76,"sma_20":9453.75,"sma_60":10713.75,"sma_120":10620.11},{"date":"2026-08-04","open":9065,"high":9220,"low":8920,"close":9210,"volume":673720,"rsi_14":42.37,"sma_20":9334.5,"sma_60":10688.17,"sma_120":10602.32},{"date":"2026-08-05","open":9295,"high":9385,"low":9175,"close":9320,"volume":308607,"rsi_14":43.26,"sma_20":9245.75,"sma_60":10656.25,"sma_120":10586.32},{"date":"2026-08-06","open":9320,"high":9375,"low":9190,"close":9295,"volume":138620,"rsi_14":44.44,"sma_20":9199.25,"sma_60":10623.42,"sma_120":10568.32},{"date":"2026-08-07","open":9295,"high":9375,"low":9130,"close":9350,"volume":574341,"rsi_14":66.18,"sma_20":9151.25,"sma_60":10590.75,"sma_120":10550.65},{"date":"2026-08-10","open":9330,"high":9455,"low":9140,"close":9210,"volume":675708,"rsi_14":54.53,"sma_20":9074.4,"sma_60":10532.12,"sma_120":10518.49},{"date":"2026-08-11","open":9210,"high":9505,"low":9065,"close":9440,"volume":552005,"rsi_14":63.57,"sma_20":9054.55,"sma_60":10500.57,"sma_120":10502.08},{"date":"2026-08-12","open":9445,"high":9450,"low":9315,"close":9370,"volume":320798,"rsi_14":63.13,"sma_20":9036.95,"sma_60":10461.53,"sma_120":10484.58},{"date":"2026-08-13","open":9370,"high":9525,"low":9360,"close":9405,"volume":355161,"rsi_14":72.54,"sma_20":9018.35,"sma_60":10420.25,"sma_120":10465.78},{"date":"2026-08-14","open":9405,"high":9405,"low":9145,"close":9295,"volume":399616,"rsi_14":65.15,"sma_20":9000.25,"sma_60":10375.8,"sma_120":10445.16},{"date":"2026-08-18","open":9480,"high":9600,"low":9355,"close":9600,"volume":755645,"rsi_14":74.91,"sma_20":9052.75,"sma_60":10340.52,"sma_120":10426.58},{"date":"2026-08-19","open":9670,"high":9675,"low":8750,"close":8750,"volume":1045469,"rsi_14":52.65,"sma_20":9039.05,"sma_60":10285.0,"sma_120":10400.83},{"date":"2026-08-20","open":8850,"high":8850,"low":8470,"close":8475,"volume":1463262,"rsi_14":50.34,"sma_20":9019.6,"sma_60":10221.48,"sma_120":10376.49},{"date":"2026-08-21","open":8470,"high":8580,"low":8175,"close":8580,"volume":497147,"rsi_14":44.11,"sma_20":9008.15,"sma_60":10160.3,"sma_120":10353.83},{"date":"2026-08-24","open":8600,"high":8605,"low":8175,"close":8265,"volume":504473,"rsi_14":36.59,"sma_20":8994.15,"sma_60":10100.02,"sma_120":10329.08},{"date":"2026-08-25","open":8265,"high":8425,"low":8190,"close":8395,"volume":879444,"rsi_14":35.21,"sma_20":8976.7,"sma_60":10047.97,"sma_120":10305.58},{"date":"2026-08-26","open":8405,"high":8465,"low":8290,"close":8345,"volume":259244,"rsi_14":31.91,"sma_20":8963.5,"sma_60":10005.65,"sma_120":10287.42},{"date":"2026-08-27","open":8400,"high":8450,"low":8270,"close":8435,"volume":338186,"rsi_14":34.42,"sma_20":8955.25,"sma_60":9965.58,"sma_120":10271.44},{"date":"2026-08-28","open":8435,"high":8500,"low":8335,"close":8350,"volume":330513,"rsi_14":32.08,"sma_20":8950.0,"sma_60":9918.52,"sma_120":10253.33},{"date":"2026-08-31","open":8345,"high":8385,"low":8210,"close":8385,"volume":659836,"rsi_14":34.64,"sma_20":8924.75,"sma_60":9869.55,"sma_120":10234.27},{"date":"2026-09-01","open":8395,"high":8440,"low":8255,"close":8265,"volume":442351,"rsi_14":27.18,"sma_20":8887.0,"sma_60":9810.43,"sma_120":10214.45},{"date":"2026-09-02","open":8250,"high":8265,"low":8095,"close":8145,"volume":807650,"rsi_14":26.67,"sma_20":8833.75,"sma_60":9746.65,"sma_120":10192.15},{"date":"2026-09-03","open":8115,"high":8290,"low":8115,"close":8220,"volume":854384,"rsi_14":27.77,"sma_20":8778.75,"sma_60":9688.62,"sma_120":10170.55},{"date":"2026-09-04","open":8280,"high":8355,"low":8060,"close":8065,"volume":343492,"rsi_14":27.31,"sma_20":8717.25,"sma_60":9632.9,"sma_120":10148.52},{"date":"2026-09-07","open":8090,"high":8225,"low":8000,"close":8150,"volume":207245,"rsi_14":20.88,"sma_20":8657.25,"sma_60":9587.5,"sma_120":10128.38},{"date":"2026-09-08","open":8165,"high":8180,"low":8025,"close":8045,"volume":563520,"rsi_14":29.8,"sma_20":8599.0,"sma_60":9540.85,"sma_120":10107.64},{"date":"2026-09-09","open":8045,"high":8070,"low":7910,"close":7975,"volume":456938,"rsi_14":33.77,"sma_20":8525.75,"sma_60":9489.95,"sma_120":10087.49},{"date":"2026-09-10","open":7975,"high":8000,"low":7805,"close":7855,"volume":582448,"rsi_14":26.69,"sma_20":8450.0,"sma_60":9436.13,"sma_120":10066.76},{"date":"2026-09-11","open":7800,"high":7820,"low":7605,"close":7755,"volume":648594,"rsi_14":30.97,"sma_20":8367.5,"sma_60":9381.82,"sma_120":10046.92},{"date":"2026-09-14","open":7775,"high":7845,"low":7640,"close":7770,"volume":238120,"rsi_14":24.49,"sma_20":8291.25,"sma_60":9320.27,"sma_120":10028.01},{"date":"2026-09-15","open":7735,"high":7810,"low":7670,"close":7670,"volume":347419,"rsi_14":23.53,"sma_20":8194.75,"sma_60":9258.8,"sma_120":10009.96},{"date":"2026-09-16","open":7670,"high":7745,"low":7590,"close":7725,"volume":202284,"rsi_14":21.37,"sma_20":8143.5,"sma_60":9201.57,"sma_120":9994.27},{"date":"2026-09-17","open":7760,"high":7985,"low":7760,"close":7960,"volume":509141,"rsi_14":35.97,"sma_20":8117.75,"sma_60":9153.25,"sma_120":9978.56},{"date":"2026-09-18","open":8000,"high":8155,"low":7960,"close":8085,"volume":458186,"rsi_14":39.86,"sma_20":8093.0,"sma_60":9105.6,"sma_120":9963.92},{"date":"2026-09-21","open":8110,"high":8270,"low":8090,"close":8110,"volume":354546,"rsi_14":44.4,"sma_20":8085.25,"sma_60":9061.53,"sma_120":9949.33},{"date":"2026-09-22","open":8160,"high":8160,"low":7950,"close":7970,"volume":264834,"rsi_14":43.77,"sma_20":8064.0,"sma_60":9024.6,"sma_120":9933.74},{"date":"2026-09-23","open":8010,"high":8010,"low":7865,"close":7950,"volume":476344,"rsi_14":40.0,"sma_20":8044.25,"sma_60":8987.33,"sma_120":9917.61},{"date":"2026-09-28","open":7890,"high":7945,"low":7710,"close":7810,"volume":297565,"rsi_14":40.45,"sma_20":8013.0,"sma_60":8934.85,"sma_120":9899.07},{"date":"2026-09-29","open":7860,"high":7865,"low":7615,"close":7765,"volume":321224,"rsi_14":35.14,"sma_20":7983.75,"sma_60":8879.03,"sma_120":9880.98},{"date":"2026-09-30","open":7740,"high":7850,"low":7690,"close":7695,"volume":98659,"rsi_14":36.11,"sma_20":7949.25,"sma_60":8819.9,"sma_120":9864.05},{"date":"2026-10-01","open":7730,"high":7740,"low":7695,"close":7715,"volume":88499,"rsi_14":39.26,"sma_20":7921.75,"sma_60":8748.12,"sma_120":9847.17},{"date":"2026-10-02","open":7745,"high":7760,"low":7595,"close":7600,"volume":461458,"rsi_14":39.42,"sma_20":7894.5,"sma_60":8681.98,"sma_120":9829.72},{"date":"2026-10-06","open":7645,"high":7665,"low":7600,"close":7610,"volume":170823,"rsi_14":43.5,"sma_20":7864.0,"sma_60":8624.33,"sma_120":9809.05},{"date":"2026-10-07","open":7645,"high":7650,"low":7535,"close":7560,"volume":173838,"rsi_14":40.87,"sma_20":7838.75,"sma_60":8580.32,"sma_120":9788.42},{"date":"2026-10-08","open":7540,"high":7605,"low":7200,"close":7200,"volume":479971,"rsi_14":33.33,"sma_20":7791.25,"sma_60":8528.88,"sma_120":9763.09},{"date":"2026-10-12","open":7250,"high":7280,"low":7020,"close":7045,"volume":862066,"rsi_14":27.48,"sma_20":7741.25,"sma_60":8471.55,"sma_120":9736.92},{"date":"2026-10-13","open":6980,"high":7050,"low":6770,"close":6995,"volume":634566,"rsi_14":13.58,"sma_20":7692.25,"sma_60":8424.18,"sma_120":9709.63},{"date":"2026-10-14","open":7050,"high":7050,"low":6770,"close":6790,"volume":367684,"rsi_14":3.91,"sma_20":7639.0,"sma_60":8375.32,"sma_120":9681.13},{"date":"2026-10-15","open":6675,"high":6730,"low":6515,"close":6520,"volume":816661,"rsi_14":1.82,"sma_20":7577.25,"sma_60":8321.03,"sma_120":9649.67},{"date":"2026-10-16","open":6535,"high":6740,"low":6530,"close":6590,"volume":661401,"rsi_14":6.33,"sma_20":7518.25,"sma_60":8269.92,"sma_120":9617.92},{"date":"2026-10-19","open":6530,"high":6825,"low":6485,"close":6825,"volume":379521,"rsi_14":18.66,"sma_20":7476.0,"sma_60":8241.17,"sma_120":9588.63},{"date":"2026-10-20","open":6850,"high":7175,"low":6725,"close":7040,"volume":424070,"rsi_14":29.41,"sma_20":7441.75,"sma_60":8208.1,"sma_120":9561.55},{"date":"2026-10-21","open":7200,"high":7200,"low":6935,"close":6965,"volume":220398,"rsi_14":28.95,"sma_20":7392.0,"sma_60":8176.45,"sma_120":9533.05},{"date":"2026-10-22","open":6965,"high":7115,"low":6895,"close":6920,"volume":138557,"rsi_14":29.33,"sma_20":7333.75,"sma_60":8144.97,"sma_120":9506.17},{"date":"2026-10-23","open":6281,"high":7410,"low":6103,"close":7410,"volume":784572,"rsi_14":43.5,"sma_20":7298.75,"sma_60":8126.05,"sma_120":9483.72}],"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 차이나휴머노이드로봇","phase":"above-fold","symbol_resolved":true}