{"status":"ok","report":{"price_analysis":{"current":11145.0,"change_1d":-0.5,"change_7d":-1.1,"change_30d":-1.7,"high_30d":11708.0,"low_30d":11125.0,"position_in_range":3.0,"support":11183.3,"resistance":11649.7},"summary":"PLUS 미국S&P500미국채혼합50액티브(0057H0)은(는) S&P 500 and U.S. Treasury Bill 0-3 Month 50/50 Blend Index (USD)를 추종하는 ETF입니다, 순자산 764억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-96.27)가 시그널선(-79.70)을 하회합니다(데드크로스). 현재가가 SMA20(11379)과 SMA60(11597) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11142~11617 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":15.957446808510625,"macd":-96.27144526138363,"macd_signal":-79.70374147300056,"sma_20":11379.4,"sma_60":11597.316666666668,"bb_upper":11616.876230389485,"bb_lower":11141.923769610514,"atr_14":73.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -548.00, 기관 순매수 -1095.00. 30일 누적: 외국인 -533.00, 기관 -4318.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-548.0,"institutional_flow":-1095.0,"data":[{"date":"2026-10-23","foreign_net":-231.0,"institution_net":85.0,"retail_net":146.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-455.0,"retail_net":455.0},{"date":"2026-10-21","foreign_net":-86.0,"institution_net":-356.0,"retail_net":442.0},{"date":"2026-10-20","foreign_net":-142.0,"institution_net":-136.0,"retail_net":278.0},{"date":"2026-10-19","foreign_net":-89.0,"institution_net":-233.0,"retail_net":322.0},{"date":"2026-10-16","foreign_net":609.0,"institution_net":-1377.0,"retail_net":768.0},{"date":"2026-10-15","foreign_net":-297.0,"institution_net":440.0,"retail_net":-143.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-273.0,"retail_net":273.0},{"date":"2026-10-13","foreign_net":-304.0,"institution_net":2835.0,"retail_net":-2531.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":407.0,"retail_net":-407.0},{"date":"2026-10-08","foreign_net":229.0,"institution_net":-400.0,"retail_net":171.0},{"date":"2026-10-07","foreign_net":-472.0,"institution_net":154.0,"retail_net":318.0},{"date":"2026-10-06","foreign_net":-148.0,"institution_net":662.0,"retail_net":-514.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":1689.0,"retail_net":-1689.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":106.0,"retail_net":-106.0},{"date":"2026-09-30","foreign_net":467.0,"institution_net":-1267.0,"retail_net":800.0},{"date":"2026-09-29","foreign_net":-467.0,"institution_net":-178.0,"retail_net":645.0},{"date":"2026-09-28","foreign_net":992.0,"institution_net":-2108.0,"retail_net":1116.0},{"date":"2026-09-23","foreign_net":-1140.0,"institution_net":-2.0,"retail_net":1142.0},{"date":"2026-09-22","foreign_net":208.0,"institution_net":-1301.0,"retail_net":1093.0},{"date":"2026-09-21","foreign_net":297.0,"institution_net":-675.0,"retail_net":378.0},{"date":"2026-09-18","foreign_net":-25.0,"institution_net":1555.0,"retail_net":-1530.0},{"date":"2026-09-17","foreign_net":-323.0,"institution_net":875.0,"retail_net":-552.0},{"date":"2026-09-16","foreign_net":400.0,"institution_net":-614.0,"retail_net":214.0},{"date":"2026-09-15","foreign_net":593.0,"institution_net":4619.0,"retail_net":-5212.0},{"date":"2026-09-14","foreign_net":-952.0,"institution_net":-9557.0,"retail_net":10509.0},{"date":"2026-09-11","foreign_net":-320.0,"institution_net":66.0,"retail_net":254.0},{"date":"2026-09-10","foreign_net":-262.0,"institution_net":2197.0,"retail_net":-1935.0},{"date":"2026-09-09","foreign_net":-1191.0,"institution_net":976.0,"retail_net":215.0},{"date":"2026-09-08","foreign_net":2121.0,"institution_net":-2052.0,"retail_net":-69.0}],"periods":{"d1":{"foreign_net":-231.0,"institution_net":85.0,"retail_net":146.0},"d3":{"foreign_net":-317.0,"institution_net":-726.0,"retail_net":1043.0},"d7":{"foreign_net":-236.0,"institution_net":-2032.0,"retail_net":2268.0},"d14":{"foreign_net":-931.0,"institution_net":3042.0,"retail_net":-2111.0},"d30":{"foreign_net":-533.0,"institution_net":-4318.0,"retail_net":4851.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.0,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3969,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.4,"summary":"배당수익률 1.40%","metrics":[{"name":"배당수익률","value":1.4,"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":"2026-10-23T23:46:43.968017+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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"}}},"is_etf":true,"etf":{"base_index":"S&P 500 and U.S. Treasury Bill 0-3 Month 50/50 Blend Index (USD)","issuer":"한화자산운용","category":"","expense_ratio":0.15,"aum":76400000000.0,"aum_display":"764억","dividend_yield":null,"tracking_error":1.94,"holdings":[{"ticker":"429760","name":"PLUS 미국S&P500","weight":null},{"ticker":"530112","name":"삼성 S&P500 ETN","weight":null},{"ticker":"","name":"B 09/17/26","weight":null},{"ticker":"","name":"B 11/27/26","weight":null},{"ticker":"","name":"B 10/01/26","weight":null},{"ticker":"","name":"B 08/06/26","weight":null},{"ticker":"","name":"B 07/09/26","weight":null},{"ticker":"","name":"VANGUARD 0-3M T-BILL ETF","weight":null},{"ticker":"","name":"VANGUARD ULTRA SHRT TREASURY","weight":null},{"ticker":"","name":"STE STR SPDR PT S&P 500 ETF","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":11145.0,"change_pct":-0.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-06-10","close":9946.6787},{"date":"2025-06-11","close":10030.4707},{"date":"2025-06-12","close":9887.5303},{"date":"2025-06-13","close":9936.8193},{"date":"2025-06-16","close":9917.1035},{"date":"2025-06-17","close":9941.749},{"date":"2025-06-18","close":9976.252},{"date":"2025-06-19","close":10040.3291},{"date":"2025-06-20","close":9951.6055},{"date":"2025-06-23","close":10020.6133},{"date":"2025-06-24","close":10005.8252},{"date":"2025-06-25","close":10015.6816},{"date":"2025-06-26","close":9991.0381},{"date":"2025-06-27","close":10015.6816},{"date":"2025-06-30","close":10000.8955},{"date":"2025-07-01","close":10050.1885},{"date":"2025-07-02","close":10094.5469},{"date":"2025-07-03","close":10104.4053},{"date":"2025-07-04","close":10148.7666},{"date":"2025-07-07","close":10158.624},{"date":"2025-07-08","close":10178.3408},{"date":"2025-07-09","close":10232.5576},{"date":"2025-07-10","close":10202.9834},{"date":"2025-07-11","close":10267.0596},{"date":"2025-07-14","close":10247.3467},{"date":"2025-07-15","close":10331.1396},{"date":"2025-07-16","close":10311.4209},{"date":"2025-07-17","close":10410.002},{"date":"2025-07-18","close":10449.4336},{"date":"2025-07-21","close":10414.9297},{"date":"2025-07-22","close":10400.1436},{"date":"2025-07-23","close":10375.499},{"date":"2025-07-24","close":10301.5645},{"date":"2025-07-25","close":10390.2852},{"date":"2025-07-28","close":10453.46},{"date":"2025-07-29","close":10497.7744},{"date":"2025-07-30","close":10409.1465},{"date":"2025-07-31","close":10492.8506},{"date":"2025-08-01","close":10497.7744},{"date":"2025-08-04","close":10320.5146},{"date":"2025-08-05","close":10433.7656},{"date":"2025-08-06","close":10414.0684},{"date":"2025-08-07","close":10394.373},{"date":"2025-08-08","close":10443.6123},{"date":"2025-08-11","close":10468.2334},{"date":"2025-08-12","close":10468.2334},{"date":"2025-08-13","close":10458.3838},{"date":"2025-08-14","close":10473.1562},{"date":"2025-08-18","close":10517.4717},{"date":"2025-08-19","close":10527.3184},{"date":"2025-08-20","close":10556.8623},{"date":"2025-08-21","close":10551.9385},{"date":"2025-08-22","close":10487.9277},{"date":"2025-08-25","close":10532.2422},{"date":"2025-08-26","close":10591.3291},{"date":"2025-08-27","close":10606.1025},{"date":"2025-08-28","close":10542.0889},{"date":"2025-08-29","close":10571.6328},{"date":"2025-09-01","close":10563.71},{"date":"2025-09-02","close":10561.7861},{"date":"2025-09-03","close":10547.0156},{"date":"2025-09-04","close":10566.7109},{"date":"2025-09-05","close":10611.0254},{"date":"2025-09-08","close":10591.3291},{"date":"2025-09-09","close":10581.4805},{"date":"2025-09-10","close":10586.4043},{"date":"2025-09-11","close":10630.7217},{"date":"2025-09-12","close":10650.417},{"date":"2025-09-15","close":10655.3398},{"date":"2025-09-16","close":10615.9482},{"date":"2025-09-17","close":10611.0254},{"date":"2025-09-18","close":10679.96},{"date":"2025-09-19","close":10734.123},{"date":"2025-09-22","close":10743.9688},{"date":"2025-09-23","close":10778.4385},{"date":"2025-09-24","close":10778.4385},{"date":"2025-09-25","close":10798.1348},{"date":"2025-09-26","close":10876.916},{"date":"2025-09-29","close":10803.0576},{"date":"2025-09-30","close":10842.4482},{"date":"2025-10-01","close":10832.6016},{"date":"2025-10-02","close":10862.1445},{"date":"2025-10-10","close":11049.252},{"date":"2025-10-13","close":11004.9385},{"date":"2025-10-14","close":11024.6338},{"date":"2025-10-15","close":11004.9385},{"date":"2025-10-16","close":10980.3184},{"date":"2025-10-17","close":10911.3818},{"date":"2025-10-20","close":10995.0908},{"date":"2025-10-21","close":11098.4902},{"date":"2025-10-22","close":11123.1133},{"date":"2025-10-23","close":11152.6543},{"date":"2025-10-24","close":11192.0459},{"date":"2025-10-27","close":11231.4375},{"date":"2025-10-28","close":11295.4492},{"date":"2025-10-29","close":11280.6777},{"date":"2025-10-30","close":11224.2832},{"date":"2025-10-31","close":11189.6553},{"date":"2025-11-03","close":11199.5498},{"date":"2025-11-04","close":11239.125},{"date":"2025-11-05","close":11283.6455},{"date":"2025-11-06","close":11293.54},{"date":"2025-11-07","close":11333.1133},{"date":"2025-11-10","close":11323.2178},{"date":"2025-11-11","close":11461.7305},{"date":"2025-11-12","close":11521.0908},{"date":"2025-11-13","close":11572.0},{"date":"2025-11-14","close":11333.1133},{"date":"2025-11-17","close":11382.5801},{"date":"2025-11-18","close":11343.0068},{"date":"2025-11-19","close":11288.5918},{"date":"2025-11-20","close":11427.1025},{"date":"2025-11-21","close":11333.1133},{"date":"2025-11-24","close":11407.3145},{"date":"2025-11-25","close":11432.0488},{"date":"2025-11-26","close":11446.8896},{"date":"2025-11-27","close":11478.4805},{"date":"2025-11-28","close":11530.9854},{"date":"2025-12-01","close":11506.252},{"date":"2025-12-02","close":11496.3564},{"date":"2025-12-03","close":11526.0381},{"date":"2025-12-04","close":11580.4521},{"date":"2025-12-05","close":11560.665},{"date":"2025-12-08","close":11550.7715},{"date":"2025-12-09","close":11560.665},{"date":"2025-12-10","close":11550.7715},{"date":"2025-12-11","close":11555.7197},{"date":"2025-12-12","close":11634.8682},{"date":"2025-12-15","close":11565.6123},{"date":"2025-12-16","close":11555.7197},{"date":"2025-12-17","close":11585.4004},{"date":"2025-12-18","close":11511.1963},{"date":"2025-12-19","close":11555.7188},{"date":"2025-12-22","close":11634.8672},{"date":"2025-12-23","close":11684.3369},{"date":"2025-12-24","close":11446.8887},{"date":"2025-12-26","close":11392.4736},{"date":"2025-12-29","close":11322.0225},{"date":"2025-12-30","close":11356.7529},{"date":"2026-01-02","close":11376.5977},{"date":"2026-01-05","close":11386.5215},{"date":"2026-01-06","close":11421.252},{"date":"2026-01-07","close":11455.9805},{"date":"2026-01-08","close":11441.0967},{"date":"2026-01-09","close":11520.4795},{"date":"2026-01-12","close":11614.7461},{"date":"2026-01-13","close":11684.208},{"date":"2026-01-14","close":11713.9766},{"date":"2026-01-15","close":11649.4785},{"date":"2026-01-16","close":11694.1299},{"date":"2026-01-19","close":11636.6367},{"date":"2026-01-20","close":11599.8623},{"date":"2026-01-21","close":11515.5186},{"date":"2026-01-22","close":11589.9414},{"date":"2026-01-23","close":11599.8643},{"date":"2026-01-26","close":11391.4824},{"date":"2026-01-27","close":11455.9814},{"date":"2026-01-28","close":11322.0215},{"date":"2026-01-29","close":11342.8809},{"date":"2026-01-30","close":11387.5771},{"date":"2026-02-02","close":11476.9697},{"date":"2026-02-03","close":11467.0352},{"date":"2026-02-04","close":11486.9014},{"date":"2026-02-05","close":11596.1582},{"date":"2026-02-06","close":11511.7324},{"date":"2026-02-09","close":11571.3262},{"date":"2026-02-10","close":11581.2607},{"date":"2026-02-11","close":11511.7324},{"date":"2026-02-12","close":11452.1387},{"date":"2026-02-13","close":11357.7793},{"date":"2026-02-19","close":11422.3408},{"date":"2026-02-20","close":11417.374},{"date":"2026-02-23","close":11367.7109},{"date":"2026-02-24","close":11352.8135},{"date":"2026-02-25","close":11298.1836},{"date":"2026-02-26","close":11300.1729},{"date":"2026-02-27","close":11349.8867},{"date":"2026-03-03","close":11508.9746},{"date":"2026-03-04","close":11533.833},{"date":"2026-03-05","close":11553.7197},{"date":"2026-03-06","close":11598.4609},{"date":"2026-03-09","close":11538.8027},{"date":"2026-03-10","close":11508.9746},{"date":"2026-03-11","close":11504.0039},{"date":"2026-03-12","close":11563.6611},{"date":"2026-03-13","close":11593.4902},{"date":"2026-03-16","close":11643.2041},{"date":"2026-03-17","close":11628.29},{"date":"2026-03-18","close":11603.4326},{"date":"2026-03-19","close":11633.2627},{"date":"2026-03-20","close":11618.3486},{"date":"2026-03-23","close":11594.3037},{"date":"2026-03-24","close":11499.96},{"date":"2026-03-25","close":11579.4062},{"date":"2026-03-26","close":11629.0615},{"date":"2026-03-27","close":11584.373},{"date":"2026-03-30","close":11519.7676},{"date":"2026-03-31","close":11668.8574},{"date":"2026-04-01","close":11624.1309},{"date":"2026-04-02","close":11668.8574},{"date":"2026-04-03","close":11615.3818},{"date":"2026-04-06","close":11639.04},{"date":"2026-04-07","close":11609.2207},{"date":"2026-04-08","close":11564.4932},{"date":"2026-04-09","close":11619.1611},{"date":"2026-04-10","close":11668.8574},{"date":"2026-04-13","close":11658.9189},{"date":"2026-04-14","close":11703.6455},{"date":"2026-04-15","close":11728.4932},{"date":"2026-04-16","close":11778.1914},{"date":"2026-04-17","close":11852.7363},{"date":"2026-04-20","close":11857.7061},{"date":"2026-04-21","close":11812.9795},{"date":"2026-04-22","close":11882.5547},{"date":"2026-04-23","close":11917.3428},{"date":"2026-04-24","close":11932.2529},{"date":"2026-04-27","close":11882.5547},{"date":"2026-04-28","close":11882.5547},{"date":"2026-04-29","close":11933.293},{"date":"2026-04-30","close":11933.293},{"date":"2026-05-04","close":11883.5498},{"date":"2026-05-06","close":11858.6777},{"date":"2026-05-07","close":11908.4209},{"date":"2026-05-08","close":12022.8301},{"date":"2026-05-11","close":12117.1377},{"date":"2026-05-12","close":12241.6455},{"date":"2026-05-13","close":12266.5459},{"date":"2026-05-14","close":12316.3506},{"date":"2026-05-15","close":12401.0166},{"date":"2026-05-18","close":12291.4492},{"date":"2026-05-19","close":12371.1338},{"date":"2026-05-20","close":12371.1338},{"date":"2026-05-21","close":12425.917},{"date":"2026-05-22","close":12560.3867},{"date":"2026-05-26","close":12500.623},{"date":"2026-05-27","close":12480.7012},{"date":"2026-05-28","close":12466.7441},{"date":"2026-05-29","close":12536.5303},{"date":"2026-06-01","close":12556.4697},{"date":"2026-06-02","close":12640.7881},{"date":"2026-06-04","close":12695.5537},{"date":"2026-06-05","close":12795.127},{"date":"2026-06-08","close":12640.7881},{"date":"2026-06-09","close":12461.5566},{"date":"2026-06-10","close":12521.3018},{"date":"2026-06-11","close":12486.4512},{"date":"2026-06-12","close":12521.3018},{"date":"2026-06-15","close":12561.4531},{"date":"2026-06-16","close":12626.2539},{"date":"2026-06-17","close":12566.4385},{"date":"2026-06-18","close":12651.1777},{"date":"2026-06-19","close":12660.7031},{"date":"2026-06-22","close":12735.9189},{"date":"2026-06-23","close":12681.0859},{"date":"2026-06-24","close":12676.1025},{"date":"2026-06-25","close":12755.8574},{"date":"2026-06-26","close":12586.0244},{"date":"2026-06-29","close":12733.0527},{"date":"2026-06-30","close":12812.8828},{"date":"2026-07-01","close":12882.7363},{"date":"2026-07-02","close":12872.7568},{"date":"2026-07-03","close":12682.7012},{"date":"2026-07-06","close":12712.6025},{"date":"2026-07-07","close":12702.6348},{"date":"2026-07-08","close":12438.5156},{"date":"2026-07-09","close":12503.2998},{"date":"2026-07-10","close":12483.3662},{"date":"2026-07-13","close":12518.25},{"date":"2026-07-14","close":12408.6162},{"date":"2026-07-15","close":12393.665},{"date":"2026-07-16","close":12373.7314},{"date":"2026-07-20","close":12239.1797},{"date":"2026-07-21","close":12224.2305},{"date":"2026-07-22","close":12289.0146},{"date":"2026-07-23","close":12169.4131},{"date":"2026-07-24","close":12099.6465},{"date":"2026-07-27","close":12174.3975},{"date":"2026-07-28","close":12069.7451},{"date":"2026-07-29","close":11945.1611},{"date":"2026-07-30","close":11803.4795},{"date":"2026-07-31","close":11833.4131},{"date":"2026-08-03","close":11928.2002},{"date":"2026-08-04","close":12008.0195},{"date":"2026-08-05","close":12047.9297},{"date":"2026-08-06","close":12022.9863},{"date":"2026-08-07","close":11943.166},{"date":"2026-08-10","close":11993.0537},{"date":"2026-08-11","close":11968.1104},{"date":"2026-08-12","close":11963.1211},{"date":"2026-08-13","close":11998.043},{"date":"2026-08-14","close":12017.998},{"date":"2026-08-18","close":11903.2559},{"date":"2026-08-19","close":11763.5693},{"date":"2026-08-20","close":11768.5576},{"date":"2026-08-21","close":11658.8047},{"date":"2026-08-24","close":11608.917},{"date":"2026-08-25","close":11653.8154},{"date":"2026-08-26","close":11668.7822},{"date":"2026-08-27","close":11643.8389},{"date":"2026-08-28","close":11600.8906},{"date":"2026-08-31","close":11555.9453},{"date":"2026-09-01","close":11545.958},{"date":"2026-09-02","close":11491.0244},{"date":"2026-09-03","close":11441.085},{"date":"2026-09-04","close":11451.0732},{"date":"2026-09-07","close":11326.2246},{"date":"2026-09-08","close":11331.2188},{"date":"2026-09-09","close":11256.3096},{"date":"2026-09-10","close":11271.292},{"date":"2026-09-11","close":11321.2305},{"date":"2026-09-14","close":11301.2553},{"date":"2026-09-15","close":11381.1577},{"date":"2026-09-16","close":11471.0483},{"date":"2026-09-17","close":11578.9179},{"date":"2026-09-18","close":11654.8249},{"date":"2026-09-21","close":11643.8388},{"date":"2026-09-22","close":11514.9948},{"date":"2026-09-23","close":11624.862},{"date":"2026-09-28","close":11501.0121},{"date":"2026-09-29","close":11440.0},{"date":"2026-09-30","close":11420.0},{"date":"2026-10-01","close":11465.0},{"date":"2026-10-02","close":11415.0},{"date":"2026-10-06","close":11420.0},{"date":"2026-10-07","close":11410.0},{"date":"2026-10-08","close":11375.0},{"date":"2026-10-12","close":11375.0},{"date":"2026-10-13","close":11445.0},{"date":"2026-10-14","close":11395.0},{"date":"2026-10-15","close":11375.0},{"date":"2026-10-16","close":11305.0},{"date":"2026-10-19","close":11270.0},{"date":"2026-10-20","close":11235.0},{"date":"2026-10-21","close":11220.0},{"date":"2026-10-22","close":11195.0},{"date":"2026-10-23","close":11150.0}],"chart_data":[{"date":"2025-06-10","open":9869,"high":9947,"low":9869,"close":9947,"volume":204091},{"date":"2025-06-11","open":9967,"high":10030,"low":9942,"close":10030,"volume":187048},{"date":"2025-06-12","open":10030,"high":10030,"low":9879,"close":9888,"volume":215303},{"date":"2025-06-13","open":9887,"high":9966,"low":9838,"close":9937,"volume":206750},{"date":"2025-06-16","open":9956,"high":9956,"low":9892,"close":9917,"volume":177949},{"date":"2025-06-17","open":9918,"high":9942,"low":9908,"close":9942,"volume":174585},{"date":"2025-06-18","open":9990,"high":10050,"low":9976,"close":9976,"volume":180183},{"date":"2025-06-19","open":10270,"high":10270,"low":9986,"close":10040,"volume":198500},{"date":"2025-06-20","open":10114,"high":10114,"low":9933,"close":9952,"volume":204685},{"date":"2025-06-23","open":9957,"high":10056,"low":9957,"close":10021,"volume":206464},{"date":"2025-06-24","open":10021,"high":10026,"low":9977,"close":10006,"volume":205361},{"date":"2025-06-25","open":10006,"high":10026,"low":9972,"close":10016,"volume":185715},{"date":"2025-06-26","open":9952,"high":10001,"low":9952,"close":9991,"volume":243233},{"date":"2025-06-27","open":9991,"high":10021,"low":9987,"close":10016,"volume":222595},{"date":"2025-06-30","open":10026,"high":10081,"low":9982,"close":10001,"volume":196477},{"date":"2025-07-01","open":10000,"high":10055,"low":9995,"close":10050,"volume":224201},{"date":"2025-07-02","open":10051,"high":10115,"low":10046,"close":10095,"volume":227343},{"date":"2025-07-03","open":10154,"high":10154,"low":10045,"close":10104,"volume":229349},{"date":"2025-07-04","open":10139,"high":10196,"low":10119,"close":10149,"volume":207082},{"date":"2025-07-07","open":10251,"high":10251,"low":10149,"close":10159,"volume":208234},{"date":"2025-07-08","open":10164,"high":10217,"low":10150,"close":10178,"volume":22464},{"date":"2025-07-09","open":10179,"high":10233,"low":10179,"close":10233,"volume":35846},{"date":"2025-07-10","open":10317,"high":10317,"low":10203,"close":10203,"volume":35080},{"date":"2025-07-11","open":10297,"high":10297,"low":10223,"close":10267,"volume":23509},{"date":"2025-07-14","open":10197,"high":10257,"low":10197,"close":10247,"volume":29058},{"date":"2025-07-15","open":10395,"high":10395,"low":10311,"close":10331,"volume":18069},{"date":"2025-07-16","open":10415,"high":10415,"low":10301,"close":10311,"volume":22438},{"date":"2025-07-17","open":10410,"high":10410,"low":10361,"close":10410,"volume":27884},{"date":"2025-07-18","open":10479,"high":10479,"low":10410,"close":10449,"volume":24796},{"date":"2025-07-21","open":10449,"high":10449,"low":10410,"close":10415,"volume":28486},{"date":"2025-07-22","open":10410,"high":10410,"low":10371,"close":10400,"volume":18186},{"date":"2025-07-23","open":10399,"high":10399,"low":10316,"close":10375,"volume":11471},{"date":"2025-07-24","open":10405,"high":10405,"low":10287,"close":10302,"volume":21356},{"date":"2025-07-25","open":10361,"high":10410,"low":10331,"close":10390,"volume":7838},{"date":"2025-07-28","open":10430,"high":10453,"low":10415,"close":10453,"volume":34759},{"date":"2025-07-29","open":10468,"high":10518,"low":10468,"close":10498,"volume":11661},{"date":"2025-07-30","open":10508,"high":10508,"low":10389,"close":10409,"volume":12282},{"date":"2025-07-31","open":10498,"high":10548,"low":10483,"close":10493,"volume":20690},{"date":"2025-08-01","open":10518,"high":10523,"low":10468,"close":10498,"volume":7562},{"date":"2025-08-04","open":10360,"high":10360,"low":10306,"close":10321,"volume":26244},{"date":"2025-08-05","open":10380,"high":10439,"low":10376,"close":10434,"volume":13749},{"date":"2025-08-06","open":10429,"high":10433,"low":10375,"close":10414,"volume":12150},{"date":"2025-08-07","open":10453,"high":10453,"low":10384,"close":10394,"volume":23846},{"date":"2025-08-08","open":10430,"high":10449,"low":10380,"close":10444,"volume":9495},{"date":"2025-08-11","open":10448,"high":10503,"low":10448,"close":10468,"volume":35420},{"date":"2025-08-12","open":10513,"high":10513,"low":10453,"close":10468,"volume":17340},{"date":"2025-08-13","open":10518,"high":10518,"low":10458,"close":10458,"volume":36283},{"date":"2025-08-14","open":10528,"high":10528,"low":10448,"close":10473,"volume":11595},{"date":"2025-08-18","open":10483,"high":10527,"low":10483,"close":10517,"volume":20668},{"date":"2025-08-19","open":10522,"high":10527,"low":10502,"close":10527,"volume":10875},{"date":"2025-08-20","open":10690,"high":10690,"low":10522,"close":10557,"volume":17417},{"date":"2025-08-21","open":10592,"high":10592,"low":10527,"close":10552,"volume":14430},{"date":"2025-08-22","open":10568,"high":10568,"low":10483,"close":10488,"volume":11795},{"date":"2025-08-25","open":10852,"high":10852,"low":10492,"close":10532,"volume":16851},{"date":"2025-08-26","open":10531,"high":10591,"low":10497,"close":10591,"volume":4902},{"date":"2025-08-27","open":10562,"high":10606,"low":10562,"close":10606,"volume":10322},{"date":"2025-08-28","open":10734,"high":10734,"low":10522,"close":10542,"volume":17289},{"date":"2025-08-29","open":10547,"high":10572,"low":10537,"close":10572,"volume":10291},{"date":"2025-09-01","open":10700,"high":10700,"low":10539,"close":10564,"volume":13659},{"date":"2025-09-02","open":10650,"high":10650,"low":10547,"close":10562,"volume":15004},{"date":"2025-09-03","open":10876,"high":10876,"low":10527,"close":10547,"volume":14762},{"date":"2025-09-04","open":10547,"high":10587,"low":10527,"close":10567,"volume":3226},{"date":"2025-09-05","open":10739,"high":10739,"low":10592,"close":10611,"volume":8752},{"date":"2025-09-08","open":10669,"high":10669,"low":10561,"close":10591,"volume":14269},{"date":"2025-09-09","open":10552,"high":10581,"low":10542,"close":10581,"volume":16972},{"date":"2025-09-10","open":10591,"high":10610,"low":10581,"close":10586,"volume":8241},{"date":"2025-09-11","open":10587,"high":10631,"low":10587,"close":10631,"volume":16222},{"date":"2025-09-12","open":10640,"high":10665,"low":10640,"close":10650,"volume":13382},{"date":"2025-09-15","open":10857,"high":10857,"low":10635,"close":10655,"volume":42634},{"date":"2025-09-16","open":10655,"high":10665,"low":10611,"close":10616,"volume":37953},{"date":"2025-09-17","open":10606,"high":10626,"low":10587,"close":10611,"volume":17009},{"date":"2025-09-18","open":10675,"high":10690,"low":10626,"close":10680,"volume":45294},{"date":"2025-09-19","open":10680,"high":10754,"low":10680,"close":10734,"volume":18259},{"date":"2025-09-22","open":10798,"high":10808,"low":10734,"close":10744,"volume":32812},{"date":"2025-09-23","open":10745,"high":10798,"low":10745,"close":10778,"volume":33087},{"date":"2025-09-24","open":10917,"high":10917,"low":10735,"close":10778,"volume":36023},{"date":"2025-09-25","open":10778,"high":10818,"low":10778,"close":10798,"volume":45726},{"date":"2025-09-26","open":10907,"high":10907,"low":10832,"close":10877,"volume":35887},{"date":"2025-09-29","open":10892,"high":10892,"low":10793,"close":10803,"volume":40568},{"date":"2025-09-30","open":10804,"high":10852,"low":10804,"close":10842,"volume":37181},{"date":"2025-10-01","open":10927,"high":10927,"low":10829,"close":10833,"volume":60266},{"date":"2025-10-02","open":10837,"high":10897,"low":10837,"close":10862,"volume":38330},{"date":"2025-10-10","open":10866,"high":11068,"low":10284,"close":11049,"volume":164862},{"date":"2025-10-13","open":11049,"high":11049,"low":10338,"close":11005,"volume":106836},{"date":"2025-10-14","open":11059,"high":12123,"low":11015,"close":11025,"volume":106387},{"date":"2025-10-15","open":11128,"high":11128,"low":10990,"close":11005,"volume":62956},{"date":"2025-10-16","open":11242,"high":11242,"low":10960,"close":10980,"volume":72679},{"date":"2025-10-17","open":11164,"high":11164,"low":10896,"close":10911,"volume":81409},{"date":"2025-10-20","open":10910,"high":11019,"low":10910,"close":10995,"volume":71745},{"date":"2025-10-21","open":11050,"high":11098,"low":11035,"close":11098,"volume":44705},{"date":"2025-10-22","open":11143,"high":11143,"low":11093,"close":11123,"volume":54673},{"date":"2025-10-23","open":11251,"high":11251,"low":11078,"close":11153,"volume":68685},{"date":"2025-10-24","open":11426,"high":11426,"low":11152,"close":11192,"volume":56222},{"date":"2025-10-27","open":11256,"high":11256,"low":11207,"close":11231,"volume":80501},{"date":"2025-10-28","open":11258,"high":11295,"low":11238,"close":11295,"volume":77007},{"date":"2025-10-29","open":11628,"high":11628,"low":11246,"close":11281,"volume":63223},{"date":"2025-10-30","open":11233,"high":11233,"low":11189,"close":11224,"volume":114924},{"date":"2025-10-31","open":11225,"high":11229,"low":11180,"close":11190,"volume":79971},{"date":"2025-11-03","open":11200,"high":11253,"low":11195,"close":11200,"volume":60892,"rsi_14":64.12,"sma_20":11098.15,"sma_60":10769.48},{"date":"2025-11-04","open":11200,"high":11284,"low":11200,"close":11239,"volume":76124,"rsi_14":68.24,"sma_20":11118.0,"sma_60":10784.82},{"date":"2025-11-05","open":11239,"high":11284,"low":11234,"close":11284,"volume":58035,"rsi_14":73.02,"sma_20":11140.6,"sma_60":10799.02},{"date":"2025-11-06","open":11294,"high":11303,"low":11259,"close":11294,"volume":62900,"rsi_14":82.05,"sma_20":11162.2,"sma_60":10813.7},{"date":"2025-11-07","open":11295,"high":11333,"low":11250,"close":11333,"volume":44619,"rsi_14":80.51,"sma_20":11176.25,"sma_60":10829.35},{"date":"2025-11-10","open":11333,"high":11362,"low":11319,"close":11323,"volume":116871,"rsi_14":74.34,"sma_20":11192.0,"sma_60":10844.02},{"date":"2025-11-11","open":11338,"high":11497,"low":11338,"close":11462,"volume":94340,"rsi_14":79.44,"sma_20":11213.7,"sma_60":10860.57},{"date":"2025-11-12","open":11491,"high":11541,"low":11461,"close":11521,"volume":118141,"rsi_14":80.47,"sma_20":11239.35,"sma_60":10878.12},{"date":"2025-11-13","open":11562,"high":11612,"low":11527,"close":11572,"volume":94215,"rsi_14":80.14,"sma_20":11267.75,"sma_60":10896.33},{"date":"2025-11-14","open":11521,"high":11521,"low":11304,"close":11333,"volume":101049,"rsi_14":56.38,"sma_20":11288.75,"sma_60":10910.67},{"date":"2025-11-17","open":11310,"high":11402,"low":11310,"close":11383,"volume":155344,"rsi_14":55.57,"sma_20":11307.95,"sma_60":10925.07},{"date":"2025-11-18","open":11338,"high":11397,"low":11324,"close":11343,"volume":45435,"rsi_14":53.65,"sma_20":11320.0,"sma_60":10938.63},{"date":"2025-11-19","open":11289,"high":11327,"low":11274,"close":11289,"volume":28919,"rsi_14":54.13,"sma_20":11328.2,"sma_60":10950.83},{"date":"2025-11-20","open":11412,"high":11452,"low":11388,"close":11427,"volume":93982,"rsi_14":63.43,"sma_20":11341.7,"sma_60":10965.38},{"date":"2025-11-21","open":11328,"high":11333,"low":11304,"close":11333,"volume":43151,"rsi_14":56.89,"sma_20":11348.55,"sma_60":10979.47},{"date":"2025-11-24","open":11363,"high":11412,"low":11343,"close":11407,"volume":55125,"rsi_14":58.37,"sma_20":11357.1,"sma_60":10994.02},{"date":"2025-11-25","open":11467,"high":11472,"low":11422,"close":11432,"volume":73898,"rsi_14":57.51,"sma_20":11363.75,"sma_60":11007.98},{"date":"2025-11-26","open":11427,"high":11457,"low":11373,"close":11447,"volume":69542,"rsi_14":57.73,"sma_20":11371.8,"sma_60":11021.97},{"date":"2025-11-27","open":11508,"high":11513,"low":11454,"close":11478,"volume":44424,"rsi_14":61.11,"sma_20":11388.95,"sma_60":11039.07},{"date":"2025-11-28","open":11462,"high":11531,"low":11447,"close":11531,"volume":64478,"rsi_14":63.92,"sma_20":11411.1,"sma_60":11056.75},{"date":"2025-12-01","open":11516,"high":11516,"low":11482,"close":11506,"volume":72241,"rsi_14":57.37,"sma_20":11431.5,"sma_60":11073.93},{"date":"2025-12-02","open":11516,"high":11541,"low":11486,"close":11496,"volume":44757,"rsi_14":54.09,"sma_20":11449.45,"sma_60":11091.2,"sma_120":10699.74},{"date":"2025-12-03","open":11526,"high":11546,"low":11506,"close":11526,"volume":66892,"rsi_14":54.09,"sma_20":11466.65,"sma_60":11109.22,"sma_120":10713.85},{"date":"2025-12-04","open":11526,"high":11585,"low":11506,"close":11580,"volume":107275,"rsi_14":72.19,"sma_20":11486.1,"sma_60":11127.82,"sma_120":10727.72},{"date":"2025-12-05","open":11595,"high":11600,"low":11561,"close":11561,"volume":71270,"rsi_14":68.5,"sma_20":11502.65,"sma_60":11145.35,"sma_120":10742.61},{"date":"2025-12-08","open":11595,"high":11595,"low":11536,"close":11551,"volume":128673,"rsi_14":71.31,"sma_20":11519.2,"sma_60":11163.03,"sma_120":10757.0},{"date":"2025-12-09","open":11551,"high":11566,"low":11536,"close":11561,"volume":40441,"rsi_14":77.1,"sma_20":11529.35,"sma_60":11181.05,"sma_120":10771.64},{"date":"2025-12-10","open":11541,"high":11561,"low":11521,"close":11551,"volume":60844,"rsi_14":70.21,"sma_20":11536.0,"sma_60":11198.82,"sma_120":10786.0},{"date":"2025-12-11","open":11536,"high":11561,"low":11521,"close":11556,"volume":71318,"rsi_14":84.24,"sma_20":11541.4,"sma_60":11215.93,"sma_120":10800.11},{"date":"2025-12-12","open":11580,"high":11635,"low":11580,"close":11635,"volume":89706,"rsi_14":84.47,"sma_20":11561.7,"sma_60":11234.07,"sma_120":10814.35},{"date":"2025-12-15","open":11605,"high":11625,"low":11566,"close":11566,"volume":116833,"rsi_14":72.54,"sma_20":11576.05,"sma_60":11250.95,"sma_120":10828.75},{"date":"2025-12-16","open":11521,"high":11556,"low":11511,"close":11556,"volume":68332,"rsi_14":70.36,"sma_20":11591.9,"sma_60":11268.32,"sma_120":10842.49},{"date":"2025-12-17","open":11526,"high":11590,"low":11506,"close":11585,"volume":98502,"rsi_14":63.95,"sma_20":11611.85,"sma_60":11286.27,"sma_120":10856.61},{"date":"2025-12-18","open":11506,"high":11526,"low":11477,"close":11511,"volume":42116,"rsi_14":47.73,"sma_20":11621.25,"sma_60":11301.82,"sma_120":10870.02},{"date":"2025-12-19","open":11546,"high":11571,"low":11516,"close":11556,"volume":39381,"rsi_14":55.43,"sma_20":11637.55,"sma_60":11317.22,"sma_120":10884.01},{"date":"2025-12-22","open":11605,"high":11655,"low":11605,"close":11635,"volume":120335,"rsi_14":63.21,"sma_20":11654.2,"sma_60":11333.78,"sma_120":10898.46},{"date":"2025-12-23","open":11714,"high":11714,"low":11650,"close":11684,"volume":47914,"rsi_14":64.55,"sma_20":11672.1,"sma_60":11350.62,"sma_120":10913.45},{"date":"2025-12-24","open":11694,"high":11694,"low":11447,"close":11447,"volume":132362,"rsi_14":40.82,"sma_20":11677.25,"sma_60":11363.45,"sma_120":10926.02},{"date":"2025-12-26","open":11457,"high":11501,"low":11313,"close":11392,"volume":90536,"rsi_14":38.96,"sma_20":11673.5,"sma_60":11375.03,"sma_120":10937.77},{"date":"2025-12-29","open":11387,"high":11387,"low":11322,"close":11322,"volume":101544,"rsi_14":34.68,"sma_20":11661.25,"sma_60":11383.55,"sma_120":10948.57},{"date":"2025-12-30","open":11312,"high":11362,"low":11287,"close":11357,"volume":122893,"rsi_14":36.52,"sma_20":11652.0,"sma_60":11393.88,"sma_120":10959.27},{"date":"2026-01-02","open":11367,"high":11391,"low":11342,"close":11377,"volume":382169,"rsi_14":38.33,"sma_20":11644.25,"sma_60":11403.9,"sma_120":10970.07},{"date":"2026-01-05","open":11406,"high":11423,"low":11382,"close":11387,"volume":124557,"rsi_14":38.67,"sma_20":11635.5,"sma_60":11414.25,"sma_120":10980.79},{"date":"2026-01-06","open":11411,"high":11446,"low":11396,"close":11421,"volume":126571,"rsi_14":35.47,"sma_20":11625.75,"sma_60":11424.68,"sma_120":10991.36},{"date":"2026-01-07","open":11476,"high":11486,"low":11451,"close":11456,"volume":138950,"rsi_14":41.21,"sma_20":11618.75,"sma_60":11432.55,"sma_120":11002.47},{"date":"2026-01-08","open":11461,"high":11471,"low":11431,"close":11441,"volume":74060,"rsi_14":40.96,"sma_20":11611.5,"sma_60":11440.9,"sma_120":11012.92},{"date":"2026-01-09","open":11471,"high":11525,"low":11471,"close":11520,"volume":98928,"rsi_14":44.32,"sma_20":11607.75,"sma_60":11450.27,"sma_120":11024.19},{"date":"2026-01-12","open":11565,"high":11620,"low":11530,"close":11615,"volume":140776,"rsi_14":53.89,"sma_20":11609.25,"sma_60":11461.53,"sma_120":11035.56},{"date":"2026-01-13","open":11625,"high":11689,"low":11625,"close":11684,"volume":138019,"rsi_14":55.14,"sma_20":11614.0,"sma_60":11474.38,"sma_120":11047.67},{"date":"2026-01-14","open":11714,"high":11734,"low":11704,"close":11714,"volume":119428,"rsi_14":52.57,"sma_20":11616.25,"sma_60":11488.9,"sma_120":11059.22},{"date":"2026-01-15","open":11590,"high":11654,"low":11590,"close":11649,"volume":109475,"rsi_14":46.07,"sma_20":11618.75,"sma_60":11500.92,"sma_120":11069.89},{"date":"2026-01-16","open":11654,"high":11714,"low":11654,"close":11694,"volume":160132,"rsi_14":65.47,"sma_20":11624.0,"sma_60":11511.97,"sma_120":11081.23},{"date":"2026-01-19","open":11671,"high":11671,"low":11612,"close":11637,"volume":227764,"rsi_14":64.08,"sma_20":11624.25,"sma_60":11521.43,"sma_120":11092.1},{"date":"2026-01-20","open":11605,"high":11630,"low":11575,"close":11600,"volume":116212,"rsi_14":72.22,"sma_20":11627.0,"sma_60":11529.98,"sma_120":11102.97},{"date":"2026-01-21","open":11575,"high":11575,"low":11486,"close":11516,"volume":185380,"rsi_14":61.76,"sma_20":11623.25,"sma_60":11536.45,"sma_120":11113.75},{"date":"2026-01-22","open":11575,"high":11615,"low":11555,"close":11590,"volume":119906,"rsi_14":64.63,"sma_20":11619.25,"sma_60":11543.52,"sma_120":11124.42},{"date":"2026-01-23","open":11580,"high":11625,"low":11575,"close":11600,"volume":99704,"rsi_14":64.63,"sma_20":11613.25,"sma_60":11549.7,"sma_120":11134.55},{"date":"2026-01-26","open":11416,"high":11441,"low":11352,"close":11391,"volume":141472,"rsi_14":48.35,"sma_20":11608.75,"sma_60":11552.6,"sma_120":11142.56},{"date":"2026-01-27","open":11486,"high":11506,"low":11456,"close":11456,"volume":126017,"rsi_14":50.0,"sma_20":11610.25,"sma_60":11557.57,"sma_120":11151.85},{"date":"2026-01-28","open":11382,"high":11401,"low":11292,"close":11322,"volume":188354,"rsi_14":44.34,"sma_20":11610.25,"sma_60":11560.87,"sma_120":11159.32},{"date":"2026-01-29","open":11348,"high":11363,"low":11318,"close":11343,"volume":134942,"rsi_14":40.4,"sma_20":11609.0,"sma_60":11564.17,"sma_120":11166.83},{"date":"2026-01-30","open":11353,"high":11402,"low":11353,"close":11388,"volume":150676,"rsi_14":37.23,"sma_20":11609.0,"sma_60":11567.57,"sma_120":11176.19},{"date":"2026-02-02","open":11388,"high":11532,"low":11388,"close":11477,"volume":78966,"rsi_14":38.54,"sma_20":11613.0,"sma_60":11571.72,"sma_120":11185.37},{"date":"2026-02-03","open":11517,"high":11517,"low":11467,"close":11467,"volume":201727,"rsi_14":36.17,"sma_20":11614.75,"sma_60":11575.53,"sma_120":11194.62},{"date":"2026-02-04","open":11462,"high":11507,"low":11462,"close":11487,"volume":93845,"rsi_14":40.22,"sma_20":11615.75,"sma_60":11579.05,"sma_120":11204.2},{"date":"2026-02-05","open":11527,"high":11596,"low":11527,"close":11596,"volume":62390,"rsi_14":44.27,"sma_20":11623.0,"sma_60":11584.57,"sma_120":11214.29},{"date":"2026-02-06","open":11482,"high":11522,"low":11447,"close":11512,"volume":181880,"rsi_14":43.59,"sma_20":11622.0,"sma_60":11586.37,"sma_120":11223.47},{"date":"2026-02-09","open":11611,"high":11621,"low":11556,"close":11571,"volume":114950,"rsi_14":48.02,"sma_20":11619.25,"sma_60":11588.17,"sma_120":11233.14},{"date":"2026-02-10","open":11576,"high":11596,"low":11537,"close":11581,"volume":78533,"rsi_14":52.94,"sma_20":11613.5,"sma_60":11589.63,"sma_120":11242.98},{"date":"2026-02-11","open":11576,"high":11576,"low":11512,"close":11512,"volume":71522,"rsi_14":45.16,"sma_20":11602.75,"sma_60":11593.57,"sma_120":11252.12},{"date":"2026-02-12","open":11497,"high":11507,"low":11427,"close":11452,"volume":60847,"rsi_14":41.84,"sma_20":11592.25,"sma_60":11595.68,"sma_120":11260.38},{"date":"2026-02-13","open":11363,"high":11393,"low":11343,"close":11358,"volume":98733,"rsi_14":47.4,"sma_20":11574.75,"sma_60":11596.88,"sma_120":11267.76},{"date":"2026-02-19","open":11467,"high":11477,"low":11422,"close":11422,"volume":98540,"rsi_14":47.4,"sma_20":11564.0,"sma_60":11600.03,"sma_120":11275.43},{"date":"2026-02-20","open":11442,"high":11452,"low":11412,"close":11417,"volume":98864,"rsi_14":55.78,"sma_20":11554.25,"sma_60":11600.83,"sma_120":11283.11},{"date":"2026-02-23","open":11407,"high":11407,"low":11358,"close":11368,"volume":98938,"rsi_14":51.61,"sma_20":11546.25,"sma_60":11602.35,"sma_120":11290.91},{"date":"2026-02-24","open":11363,"high":11388,"low":11353,"close":11353,"volume":72220,"rsi_14":47.65,"sma_20":11533.75,"sma_60":11602.4,"sma_120":11298.21},{"date":"2026-02-25","open":11383,"high":11402,"low":11293,"close":11298,"volume":91650,"rsi_14":37.32,"sma_20":11518.0,"sma_60":11601.12,"sma_120":11304.55},{"date":"2026-02-26","open":11310,"high":11335,"low":11250,"close":11300,"volume":146125,"rsi_14":37.32,"sma_20":11512.25,"sma_60":11599.42,"sma_120":11310.69},{"date":"2026-02-27","open":11295,"high":11365,"low":11290,"close":11350,"volume":125329,"rsi_14":39.86,"sma_20":11505.75,"sma_60":11596.5,"sma_120":11317.78},{"date":"2026-03-03","open":11514,"high":11539,"low":11494,"close":11509,"volume":88597,"rsi_14":39.86,"sma_20":11511.5,"sma_60":11594.33,"sma_120":11325.54},{"date":"2026-03-04","open":11564,"high":11628,"low":11534,"close":11534,"volume":184284,"rsi_14":47.06,"sma_20":11518.0,"sma_60":11593.0,"sma_120":11333.47},{"date":"2026-03-05","open":11559,"high":11574,"low":11474,"close":11554,"volume":186017,"rsi_14":43.75,"sma_20":11523.25,"sma_60":11592.17,"sma_120":11341.68},{"date":"2026-03-06","open":11617,"high":11642,"low":11569,"close":11598,"volume":61534,"rsi_14":46.67,"sma_20":11526.25,"sma_60":11591.58,"sma_120":11350.4},{"date":"2026-03-09","open":11579,"high":11579,"low":11499,"close":11539,"volume":78193,"rsi_14":47.37,"sma_20":11526.75,"sma_60":11589.08,"sma_120":11358.45},{"date":"2026-03-10","open":11489,"high":11539,"low":11464,"close":11509,"volume":131719,"rsi_14":49.61,"sma_20":11524.75,"sma_60":11586.42,"sma_120":11365.88},{"date":"2026-03-11","open":11539,"high":11579,"low":11494,"close":11504,"volume":69291,"rsi_14":57.8,"sma_20":11517.0,"sma_60":11583.83,"sma_120":11373.43},{"date":"2026-03-12","open":11549,"high":11589,"low":11534,"close":11564,"volume":49944,"rsi_14":57.41,"sma_20":11516.5,"sma_60":11582.08,"sma_120":11381.57},{"date":"2026-03-13","open":11564,"high":11593,"low":11539,"close":11593,"volume":36368,"rsi_14":60.18,"sma_20":11514.5,"sma_60":11581.0,"sma_120":11389.91},{"date":"2026-03-16","open":11599,"high":11653,"low":11579,"close":11643,"volume":53373,"rsi_14":68.97,"sma_20":11514.45,"sma_60":11580.65,"sma_120":11398.29},{"date":"2026-03-17","open":11643,"high":11653,"low":11599,"close":11628,"volume":43040,"rsi_14":68.97,"sma_20":11517.15,"sma_60":11578.72,"sma_120":11406.39},{"date":"2026-03-18","open":11603,"high":11623,"low":11579,"close":11603,"volume":129573,"rsi_14":72.85,"sma_20":11521.6,"sma_60":11577.53,"sma_120":11414.24},{"date":"2026-03-19","open":11658,"high":11673,"low":11618,"close":11633,"volume":48159,"rsi_14":75.63,"sma_20":11532.3,"sma_60":11577.02,"sma_120":11422.67},{"date":"2026-03-20","open":11564,"high":11623,"low":11524,"close":11618,"volume":18501,"rsi_14":71.1,"sma_20":11539.0,"sma_60":11575.75,"sma_120":11431.01},{"date":"2026-03-23","open":11545,"high":11594,"low":11520,"close":11594,"volume":40110,"rsi_14":61.81,"sma_20":11545.45,"sma_60":11575.57,"sma_120":11438.69},{"date":"2026-03-24","open":11619,"high":11619,"low":11485,"close":11500,"volume":27820,"rsi_14":47.95,"sma_20":11549.7,"sma_60":11573.07,"sma_120":11445.14},{"date":"2026-03-25","open":11540,"high":11598,"low":11525,"close":11579,"volume":111910,"rsi_14":53.65,"sma_20":11558.7,"sma_60":11570.57,"sma_120":11452.17},{"date":"2026-03-26","open":11634,"high":11654,"low":11614,"close":11629,"volume":36580,"rsi_14":53.99,"sma_20":11572.9,"sma_60":11568.05,"sma_120":11459.33},{"date":"2026-03-27","open":11588,"high":11598,"low":11530,"close":11584,"volume":28064,"rsi_14":55.6,"sma_20":11585.4,"sma_60":11568.8,"sma_120":11466.12},{"date":"2026-03-30","open":11485,"high":11535,"low":11445,"close":11520,"volume":91147,"rsi_14":52.19,"sma_20":11592.15,"sma_60":11569.38,"sma_120":11472.21},{"date":"2026-03-31","open":11519,"high":11699,"low":11504,"close":11669,"volume":31804,"rsi_14":62.57,"sma_20":11600.9,"sma_60":11574.22,"sma_120":11478.88},{"date":"2026-04-01","open":11654,"high":11679,"low":11609,"close":11624,"volume":50632,"rsi_14":55.35,"sma_20":11606.15,"sma_60":11577.72,"sma_120":11485.8},{"date":"2026-04-02","open":11679,"high":11719,"low":11659,"close":11669,"volume":89336,"rsi_14":56.28,"sma_20":11612.65,"sma_60":11581.63,"sma_120":11492.77},{"date":"2026-04-03","open":11670,"high":11670,"low":11610,"close":11615,"volume":50372,"rsi_14":47.39,"sma_20":11612.9,"sma_60":11584.05,"sma_120":11499.15},{"date":"2026-04-06","open":11624,"high":11669,"low":11619,"close":11639,"volume":32450,"rsi_14":52.27,"sma_20":11619.15,"sma_60":11586.88,"sma_120":11505.78},{"date":"2026-04-07","open":11684,"high":11684,"low":11609,"close":11609,"volume":73997,"rsi_14":51.94,"sma_20":11625.4,"sma_60":11588.63,"sma_120":11510.59},{"date":"2026-04-08","open":11589,"high":11629,"low":11560,"close":11564,"volume":201918,"rsi_14":47.29,"sma_20":11629.65,"sma_60":11589.88,"sma_120":11515.39},{"date":"2026-04-09","open":11674,"high":11674,"low":11569,"close":11619,"volume":114658,"rsi_14":51.53,"sma_20":11633.65,"sma_60":11590.72,"sma_120":11520.49},{"date":"2026-04-10","open":11619,"high":11674,"low":11564,"close":11669,"volume":25864,"rsi_14":54.82,"sma_20":11638.65,"sma_60":11590.8,"sma_120":11526.17},{"date":"2026-04-13","open":11684,"high":11714,"low":11649,"close":11659,"volume":45218,"rsi_14":60.52,"sma_20":11640.7,"sma_60":11589.55,"sma_120":11531.97},{"date":"2026-04-14","open":11664,"high":11734,"low":11659,"close":11704,"volume":40149,"rsi_14":58.73,"sma_20":11645.75,"sma_60":11588.55,"sma_120":11538.73},{"date":"2026-04-15","open":11714,"high":11738,"low":11704,"close":11728,"volume":28992,"rsi_14":57.41,"sma_20":11653.3,"sma_60":11589.05,"sma_120":11544.98},{"date":"2026-04-16","open":11758,"high":11803,"low":11723,"close":11778,"volume":46239,"rsi_14":63.58,"sma_20":11661.85,"sma_60":11589.63,"sma_120":11550.8},{"date":"2026-04-17","open":11838,"high":11868,"low":11823,"close":11853,"volume":38022,"rsi_14":72.55,"sma_20":11674.9,"sma_60":11592.63,"sma_120":11557.03},{"date":"2026-04-20","open":11868,"high":11868,"low":11808,"close":11858,"volume":33165,"rsi_14":66.13,"sma_20":11688.7,"sma_60":11596.13,"sma_120":11563.06},{"date":"2026-04-21","open":11833,"high":11838,"low":11803,"close":11813,"volume":45086,"rsi_14":66.13,"sma_20":11704.95,"sma_60":11600.3,"sma_120":11568.38},{"date":"2026-04-22","open":11887,"high":11906,"low":11858,"close":11883,"volume":45253,"rsi_14":67.44,"sma_20":11720.7,"sma_60":11604.38,"sma_120":11573.95},{"date":"2026-04-23","open":11927,"high":11937,"low":11897,"close":11917,"volume":36919,"rsi_14":78.3,"sma_20":11735.7,"sma_60":11608.87,"sma_120":11579.28},{"date":"2026-04-24","open":11927,"high":11932,"low":11892,"close":11932,"volume":53322,"rsi_14":76.53,"sma_20":11753.65,"sma_60":11617.1,"sma_120":11584.85},{"date":"2026-04-27","open":11926,"high":11931,"low":11868,"close":11883,"volume":50716,"rsi_14":74.0,"sma_20":11772.4,"sma_60":11623.43,"sma_120":11590.5},{"date":"2026-04-28","open":11901,"high":11931,"low":11883,"close":11883,"volume":33640,"rsi_14":80.3,"sma_20":11783.65,"sma_60":11632.02,"sma_120":11596.44},{"date":"2026-04-29","open":11883,"high":11933,"low":11864,"close":11933,"volume":37689,"rsi_14":80.11,"sma_20":11799.65,"sma_60":11641.27,"sma_120":11602.72},{"date":"2026-04-30","open":12003,"high":12018,"low":11918,"close":11933,"volume":46342,"rsi_14":78.01,"sma_20":11813.4,"sma_60":11649.77,"sma_120":11608.67},{"date":"2026-05-04","open":11933,"high":11958,"low":11884,"close":11884,"volume":52662,"rsi_14":71.93,"sma_20":11828.65,"sma_60":11655.93,"sma_120":11613.83},{"date":"2026-05-06","open":11923,"high":11953,"low":11819,"close":11859,"volume":159422,"rsi_14":65.72,"sma_20":11839.65,"sma_60":11661.85,"sma_120":11618.69},{"date":"2026-05-07","open":11854,"high":11908,"low":11834,"close":11908,"volume":146737,"rsi_14":67.37,"sma_20":11854.65,"sma_60":11668.27,"sma_120":11623.66},{"date":"2026-05-08","open":11908,"high":12023,"low":11898,"close":12023,"volume":46382,"rsi_14":71.01,"sma_20":11877.65,"sma_60":11674.77,"sma_120":11629.67},{"date":"2026-05-11","open":12052,"high":12142,"low":12012,"close":12117,"volume":86245,"rsi_14":71.26,"sma_20":11901.9,"sma_60":11684.02,"sma_120":11635.19},{"date":"2026-05-12","open":12122,"high":12242,"low":12122,"close":12242,"volume":78015,"rsi_14":76.13,"sma_20":11929.9,"sma_60":11694.35,"sma_120":11641.26},{"date":"2026-05-13","open":12247,"high":12331,"low":12247,"close":12267,"volume":61581,"rsi_14":81.98,"sma_20":11959.65,"sma_60":11704.93,"sma_120":11647.28},{"date":"2026-05-14","open":12311,"high":12346,"low":12286,"close":12316,"volume":49153,"rsi_14":81.44,"sma_20":11989.65,"sma_60":11717.52,"sma_120":11655.54},{"date":"2026-05-15","open":12361,"high":12441,"low":12361,"close":12401,"volume":60828,"rsi_14":82.75,"sma_20":12022.65,"sma_60":11732.52,"sma_120":11664.1},{"date":"2026-05-18","open":12336,"high":12351,"low":12286,"close":12291,"volume":55082,"rsi_14":71.25,"sma_20":12047.65,"sma_60":11747.27,"sma_120":11672.08},{"date":"2026-05-19","open":12286,"high":12371,"low":12266,"close":12371,"volume":46856,"rsi_14":78.11,"sma_20":12072.9,"sma_60":11762.27,"sma_120":11681.15},{"date":"2026-05-20","open":12371,"high":12406,"low":12341,"close":12371,"volume":52454,"rsi_14":78.11,"sma_20":12097.9,"sma_60":11777.35,"sma_120":11689.09},{"date":"2026-05-21","open":12361,"high":12441,"low":12341,"close":12426,"volume":63828,"rsi_14":78.24,"sma_20":12127.9,"sma_60":11794.18,"sma_120":11698.27},{"date":"2026-05-22","open":12427,"high":12570,"low":12427,"close":12560,"volume":63863,"rsi_14":81.2,"sma_20":12161.1,"sma_60":11813.5,"sma_120":11707.95},{"date":"2026-05-26","open":12581,"high":12590,"low":12496,"close":12501,"volume":76177,"rsi_14":80.38,"sma_20":12189.6,"sma_60":11832.73,"sma_120":11716.92},{"date":"2026-05-27","open":12510,"high":12530,"low":12446,"close":12481,"volume":86302,"rsi_14":80.87,"sma_20":12216.4,"sma_60":11851.82,"sma_120":11725.62},{"date":"2026-05-28","open":12482,"high":12527,"low":12467,"close":12467,"volume":48541,"rsi_14":78.59,"sma_20":12244.9,"sma_60":11869.82,"sma_120":11733.16},{"date":"2026-05-29","open":12452,"high":12537,"low":12452,"close":12537,"volume":72674,"rsi_14":77.53,"sma_20":12276.9,"sma_60":11887.15,"sma_120":11740.74},{"date":"2026-06-01","open":12591,"high":12670,"low":12536,"close":12556,"volume":76157,"rsi_14":75.94,"sma_20":12307.4,"sma_60":11904.4,"sma_120":11748.7},{"date":"2026-06-02","open":12596,"high":12666,"low":12567,"close":12641,"volume":102652,"rsi_14":75.18,"sma_20":12342.85,"sma_60":11922.97,"sma_120":11757.57},{"date":"2026-06-04","open":12691,"high":12726,"low":12656,"close":12696,"volume":110511,"rsi_14":76.06,"sma_20":12383.55,"sma_60":11941.7,"sma_120":11766.64},{"date":"2026-06-05","open":12745,"high":12864,"low":12730,"close":12795,"volume":153740,"rsi_14":77.38,"sma_20":12430.5,"sma_60":11963.1,"sma_120":11776.09},{"date":"2026-06-08","open":12791,"high":12796,"low":12621,"close":12641,"volume":111283,"rsi_14":63.07,"sma_20":12467.2,"sma_60":11982.42,"sma_120":11784.42},{"date":"2026-06-09","open":12605,"high":12625,"low":12457,"close":12462,"volume":72674,"rsi_14":58.89,"sma_20":12489.2,"sma_60":11998.83,"sma_120":11791.33},{"date":"2026-06-10","open":12531,"high":12541,"low":12451,"close":12521,"volume":144383,"rsi_14":58.08,"sma_20":12510.2,"sma_60":12015.25,"sma_120":11798.67},{"date":"2026-06-11","open":12407,"high":12486,"low":12377,"close":12486,"volume":48310,"rsi_14":56.16,"sma_20":12523.2,"sma_60":12030.58,"sma_120":11805.79},{"date":"2026-06-12","open":12501,"high":12556,"low":12501,"close":12521,"volume":56217,"rsi_14":55.31,"sma_20":12536.7,"sma_60":12045.68,"sma_120":11813.17},{"date":"2026-06-15","open":12531,"high":12571,"low":12476,"close":12561,"volume":133963,"rsi_14":50.05,"sma_20":12548.95,"sma_60":12061.45,"sma_120":11820.08},{"date":"2026-06-16","open":12646,"high":12666,"low":12611,"close":12626,"volume":61580,"rsi_14":56.71,"sma_20":12560.15,"sma_60":12078.7,"sma_120":11828.12},{"date":"2026-06-17","open":12576,"high":12596,"low":12541,"close":12566,"volume":76682,"rsi_14":54.38,"sma_20":12573.9,"sma_60":12094.47,"sma_120":11835.74},{"date":"2026-06-18","open":12626,"high":12651,"low":12597,"close":12651,"volume":79251,"rsi_14":58.85,"sma_20":12587.85,"sma_60":12111.88,"sma_120":11843.82},{"date":"2026-06-19","open":12746,"high":12776,"low":12651,"close":12661,"volume":89080,"rsi_14":56.98,"sma_20":12603.05,"sma_60":12129.88,"sma_120":11852.73},{"date":"2026-06-22","open":12656,"high":12746,"low":12646,"close":12736,"volume":90504,"rsi_14":58.65,"sma_20":12618.5,"sma_60":12150.45,"sma_120":11861.76},{"date":"2026-06-23","open":12751,"high":12756,"low":12646,"close":12681,"volume":74432,"rsi_14":51.26,"sma_20":12624.5,"sma_60":12168.77,"sma_120":11869.67},{"date":"2026-06-24","open":12616,"high":12681,"low":12597,"close":12676,"volume":71548,"rsi_14":48.14,"sma_20":12633.25,"sma_60":12186.18,"sma_120":11877.12},{"date":"2026-06-25","open":12736,"high":12786,"low":12716,"close":12756,"volume":95594,"rsi_14":47.01,"sma_20":12646.95,"sma_60":12205.67,"sma_120":11887.23},{"date":"2026-06-26","open":12740,"high":12765,"low":12586,"close":12586,"volume":217423,"rsi_14":47.07,"sma_20":12653.7,"sma_60":12223.67,"sma_120":11896.52},{"date":"2026-06-29","open":12673,"high":12748,"low":12648,"close":12733,"volume":35814,"rsi_14":64.64,"sma_20":12663.45,"sma_60":12241.33,"sma_120":11907.77},{"date":"2026-06-30","open":12753,"high":12813,"low":12743,"close":12813,"volume":34666,"rsi_14":65.43,"sma_20":12676.2,"sma_60":12261.08,"sma_120":11919.4},{"date":"2026-07-01","open":12853,"high":12943,"low":12838,"close":12883,"volume":128820,"rsi_14":70.52,"sma_20":12687.5,"sma_60":12281.25,"sma_120":11931.44},{"date":"2026-07-02","open":12858,"high":12898,"low":12858,"close":12873,"volume":98549,"rsi_14":68.59,"sma_20":12695.55,"sma_60":12302.58,"sma_120":11943.32},{"date":"2026-07-03","open":12816,"high":12831,"low":12683,"close":12683,"volume":82614,"rsi_14":56.42,"sma_20":12689.85,"sma_60":12320.0,"sma_120":11953.44},{"date":"2026-07-06","open":12733,"high":12788,"low":12688,"close":12713,"volume":100198,"rsi_14":54.97,"sma_20":12693.4,"sma_60":12338.42,"sma_120":11963.52},{"date":"2026-07-07","open":12733,"high":12748,"low":12639,"close":12703,"volume":107895,"rsi_14":57.75,"sma_20":12705.4,"sma_60":12357.42,"sma_120":11973.65},{"date":"2026-07-08","open":12618,"high":12623,"low":12439,"close":12439,"volume":128253,"rsi_14":41.34,"sma_20":12701.15,"sma_60":12371.08,"sma_120":11980.9},{"date":"2026-07-09","open":12458,"high":12513,"low":12413,"close":12503,"volume":41914,"rsi_14":43.31,"sma_20":12701.9,"sma_60":12385.0,"sma_120":11987.9},{"date":"2026-07-10","open":12533,"high":12588,"low":12473,"close":12483,"volume":173791,"rsi_14":39.6,"sma_20":12699.9,"sma_60":12398.75,"sma_120":11994.15},{"date":"2026-07-13","open":12478,"high":12553,"low":12473,"close":12518,"volume":90540,"rsi_14":43.4,"sma_20":12698.4,"sma_60":12412.33,"sma_120":12000.44},{"date":"2026-07-14","open":12434,"high":12439,"low":12329,"close":12409,"volume":144843,"rsi_14":39.71,"sma_20":12688.2,"sma_60":12423.67,"sma_120":12006.36},{"date":"2026-07-15","open":12394,"high":12444,"low":12384,"close":12394,"volume":53443,"rsi_14":35.07,"sma_20":12680.2,"sma_60":12433.92,"sma_120":12011.77},{"date":"2026-07-16","open":12404,"high":12429,"low":12369,"close":12374,"volume":57109,"rsi_14":39.61,"sma_20":12667.0,"sma_60":12442.58,"sma_120":12017.61},{"date":"2026-07-20","open":12349,"high":12369,"low":12229,"close":12239,"volume":46263,"rsi_14":26.92,"sma_20":12645.8,"sma_60":12448.92,"sma_120":12022.52},{"date":"2026-07-21","open":12219,"high":12259,"low":12204,"close":12224,"volume":154951,"rsi_14":20.51,"sma_20":12620.85,"sma_60":12455.75,"sma_120":12028.02},{"date":"2026-07-22","open":12309,"high":12344,"low":12289,"close":12289,"volume":81629,"rsi_14":20.1,"sma_20":12601.9,"sma_60":12462.5,"sma_120":12033.44},{"date":"2026-07-23","open":12259,"high":12269,"low":12149,"close":12169,"volume":341706,"rsi_14":18.06,"sma_20":12577.2,"sma_60":12466.68,"sma_120":12037.77},{"date":"2026-07-24","open":12170,"high":12170,"low":12060,"close":12100,"volume":83524,"rsi_14":20.0,"sma_20":12545.0,"sma_60":12469.45,"sma_120":12043.27},{"date":"2026-07-27","open":12099,"high":12174,"low":12074,"close":12174,"volume":26446,"rsi_14":23.53,"sma_20":12524.25,"sma_60":12474.28,"sma_120":12048.86},{"date":"2026-07-28","open":12150,"high":12165,"low":12060,"close":12070,"volume":97493,"rsi_14":21.52,"sma_20":12491.75,"sma_60":12477.37,"sma_120":12054.69},{"date":"2026-07-29","open":12054,"high":12074,"low":11890,"close":11945,"volume":66841,"rsi_14":24.37,"sma_20":12448.5,"sma_60":12477.37,"sma_120":12059.32},{"date":"2026-07-30","open":11848,"high":11978,"low":11803,"close":11803,"volume":45559,"rsi_14":16.43,"sma_20":12394.5,"sma_60":12474.95,"sma_120":12062.36},{"date":"2026-07-31","open":11803,"high":11948,"low":11803,"close":11833,"volume":40532,"rsi_14":19.07,"sma_20":12342.5,"sma_60":12473.87,"sma_120":12064.9},{"date":"2026-08-03","open":11953,"high":11953,"low":11888,"close":11928,"volume":66592,"rsi_14":23.35,"sma_20":12304.0,"sma_60":12474.78,"sma_120":12068.32},{"date":"2026-08-04","open":11993,"high":12013,"low":11908,"close":12008,"volume":48504,"rsi_14":31.22,"sma_20":12268.0,"sma_60":12476.2,"sma_120":12072.23},{"date":"2026-08-05","open":12083,"high":12083,"low":12003,"close":12048,"volume":54484,"rsi_14":34.07,"sma_20":12234.5,"sma_60":12476.37,"sma_120":12075.57},{"date":"2026-08-06","open":12013,"high":12023,"low":11943,"close":12023,"volume":52828,"rsi_14":33.92,"sma_20":12213.0,"sma_60":12474.78,"sma_120":12079.4},{"date":"2026-08-07","open":11998,"high":12008,"low":11943,"close":11943,"volume":86328,"rsi_14":35.65,"sma_20":12184.25,"sma_60":12469.78,"sma_120":12082.07},{"date":"2026-08-10","open":11918,"high":11993,"low":11903,"close":11993,"volume":42875,"rsi_14":39.4,"sma_20":12152.95,"sma_60":12455.85,"sma_120":12080.12},{"date":"2026-08-11","open":11998,"high":11998,"low":11943,"close":11968,"volume":51298,"rsi_14":34.77,"sma_20":12125.25,"sma_60":12450.2,"sma_120":12083.49},{"date":"2026-08-12","open":11943,"high":11978,"low":11918,"close":11963,"volume":20132,"rsi_14":38.99,"sma_20":12102.8,"sma_60":12443.05,"sma_120":12087.33},{"date":"2026-08-13","open":11963,"high":11998,"low":11923,"close":11998,"volume":42511,"rsi_14":44.31,"sma_20":12082.85,"sma_60":12438.32,"sma_120":12092.24},{"date":"2026-08-14","open":12003,"high":12048,"low":11978,"close":12018,"volume":52969,"rsi_14":40.75,"sma_20":12064.9,"sma_60":12432.58,"sma_120":12096.78},{"date":"2026-08-18","open":11968,"high":11968,"low":11888,"close":11903,"volume":122640,"rsi_14":40.28,"sma_20":12047.95,"sma_60":12424.93,"sma_120":12100.41},{"date":"2026-08-19","open":11904,"high":11904,"low":11749,"close":11764,"volume":63817,"rsi_14":39.55,"sma_20":12024.75,"sma_60":12414.03,"sma_120":12103.28},{"date":"2026-08-20","open":11734,"high":11794,"low":11694,"close":11769,"volume":165501,"rsi_14":47.65,"sma_20":11998.55,"sma_60":12400.98,"sma_120":12106.33},{"date":"2026-08-21","open":11704,"high":11849,"low":11605,"close":11659,"volume":431348,"rsi_14":39.39,"sma_20":11972.85,"sma_60":12387.1,"sma_120":12108.91},{"date":"2026-08-24","open":11658,"high":11663,"low":11589,"close":11609,"volume":32161,"rsi_14":29.49,"sma_20":11948.15,"sma_60":12372.7,"sma_120":12111.16},{"date":"2026-08-25","open":11580,"high":11654,"low":11580,"close":11654,"volume":93151,"rsi_14":26.17,"sma_20":11921.95,"sma_60":12359.3,"sma_120":12113.37},{"date":"2026-08-26","open":11640,"high":11694,"low":11620,"close":11669,"volume":49179,"rsi_14":23.61,"sma_20":11901.75,"sma_60":12344.98,"sma_120":12114.78},{"date":"2026-08-27","open":11688,"high":11703,"low":11624,"close":11644,"volume":103306,"rsi_14":23.61,"sma_20":11886.5,"sma_60":12329.92,"sma_120":12115.78},{"date":"2026-08-28","open":11671,"high":11676,"low":11596,"close":11601,"volume":13509,"rsi_14":24.46,"sma_20":11875.75,"sma_60":12312.28,"sma_120":12116.16},{"date":"2026-08-31","open":11606,"high":11631,"low":11556,"close":11556,"volume":86220,"rsi_14":17.58,"sma_20":11851.45,"sma_60":12282.35,"sma_120":12110.19},{"date":"2026-09-01","open":11546,"high":11571,"low":11507,"close":11546,"volume":26730,"rsi_14":17.98,"sma_20":11832.25,"sma_60":12261.4,"sma_120":12110.23},{"date":"2026-09-02","open":11545,"high":11545,"low":11461,"close":11491,"volume":58890,"rsi_14":16.71,"sma_20":11806.3,"sma_60":12242.12,"sma_120":12110.07},{"date":"2026-09-03","open":11436,"high":11481,"low":11416,"close":11441,"volume":107119,"rsi_14":11.55,"sma_20":11775.85,"sma_60":12224.98,"sma_120":12109.52},{"date":"2026-09-04","open":11466,"high":11515,"low":11441,"close":11451,"volume":33608,"rsi_14":10.32,"sma_20":11747.15,"sma_60":12207.02,"sma_120":12108.57},{"date":"2026-09-07","open":11401,"high":11401,"low":11286,"close":11326,"volume":60490,"rsi_14":10.18,"sma_20":11716.2,"sma_60":12187.55,"sma_120":12106.32},{"date":"2026-09-08","open":11321,"high":11346,"low":11286,"close":11331,"volume":158066,"rsi_14":13.34,"sma_20":11683.0,"sma_60":12167.58,"sma_120":12103.7},{"date":"2026-09-09","open":11281,"high":11306,"low":11256,"close":11256,"volume":30242,"rsi_14":11.18,"sma_20":11647.3,"sma_60":12145.95,"sma_120":12100.58},{"date":"2026-09-10","open":11301,"high":11301,"low":11236,"close":11271,"volume":57235,"rsi_14":15.7,"sma_20":11612.6,"sma_60":12123.5,"sma_120":12097.8},{"date":"2026-09-11","open":11326,"high":11361,"low":11266,"close":11321,"volume":117828,"rsi_14":24.47,"sma_20":11578.65,"sma_60":12102.87,"sma_120":12095.18},{"date":"2026-09-14","open":11370,"high":11370,"low":11271,"close":11301,"volume":48003,"rsi_14":17.79,"sma_20":11543.2,"sma_60":12080.67,"sma_120":12092.61},{"date":"2026-09-15","open":11296,"high":11385,"low":11276,"close":11381,"volume":48726,"rsi_14":26.71,"sma_20":11517.5,"sma_60":12059.38,"sma_120":12090.78},{"date":"2026-09-16","open":11426,"high":11495,"low":11421,"close":11471,"volume":27731,"rsi_14":37.59,"sma_20":11503.3,"sma_60":12038.6,"sma_120":12090.49},{"date":"2026-09-17","open":11535,"high":11594,"low":11515,"close":11579,"volume":52060,"rsi_14":49.32,"sma_20":11494.35,"sma_60":12020.57,"sma_120":12090.45},{"date":"2026-09-18","open":11615,"high":11669,"low":11605,"close":11655,"volume":30024,"rsi_14":57.24,"sma_20":11494.65,"sma_60":12003.87,"sma_120":12090.62},{"date":"2026-09-21","open":11684,"high":11694,"low":11644,"close":11644,"volume":46145,"rsi_14":57.24,"sma_20":11496.9,"sma_60":11985.67,"sma_120":12091.08},{"date":"2026-09-22","open":11649,"high":11649,"low":11470,"close":11515,"volume":73620,"rsi_14":52.1,"sma_20":11490.45,"sma_60":11967.87,"sma_120":12091.0},{"date":"2026-09-23","open":11465,"high":11625,"low":11415,"close":11625,"volume":139639,"rsi_14":60.89,"sma_20":11488.75,"sma_60":11949.73,"sma_120":12090.58},{"date":"2026-09-28","open":11476,"high":11515,"low":11451,"close":11501,"volume":99543,"rsi_14":52.97,"sma_20":11482.0,"sma_60":11928.18,"sma_120":12089.5},{"date":"2026-09-29","open":11470,"high":11480,"low":11410,"close":11440,"volume":79933,"rsi_14":55.15,"sma_20":11473.25,"sma_60":11904.07,"sma_120":12087.33},{"date":"2026-09-30","open":11420,"high":11465,"low":11400,"close":11420,"volume":139638,"rsi_14":53.81,"sma_20":11465.75,"sma_60":11879.78,"sma_120":12085.67},{"date":"2026-10-01","open":11455,"high":11500,"low":11445,"close":11465,"volume":25402,"rsi_14":60.21,"sma_20":11461.0,"sma_60":11859.15,"sma_120":12083.88},{"date":"2026-10-02","open":11480,"high":11530,"low":11410,"close":11415,"volume":79869,"rsi_14":56.57,"sma_20":11456.5,"sma_60":11837.18,"sma_120":12081.92},{"date":"2026-10-06","open":11440,"high":11440,"low":11395,"close":11420,"volume":150783,"rsi_14":55.09,"sma_20":11446.9,"sma_60":11805.55,"sma_120":12075.22},{"date":"2026-10-07","open":11420,"high":11430,"low":11395,"close":11410,"volume":22597,"rsi_14":55.09,"sma_20":11444.65,"sma_60":11788.27,"sma_120":12073.13},{"date":"2026-10-08","open":11410,"high":11410,"low":11370,"close":11375,"volume":24349,"rsi_14":48.87,"sma_20":11446.9,"sma_60":11769.32,"sma_120":12070.34},{"date":"2026-10-12","open":11415,"high":11415,"low":11355,"close":11375,"volume":84586,"rsi_14":43.11,"sma_20":11448.9,"sma_60":11750.7,"sma_120":12067.63},{"date":"2026-10-13","open":11375,"high":11445,"low":11350,"close":11445,"volume":146094,"rsi_14":40.26,"sma_20":11458.15,"sma_60":11732.67,"sma_120":12065.13},{"date":"2026-10-14","open":11390,"high":11415,"low":11375,"close":11395,"volume":74345,"rsi_14":31.34,"sma_20":11464.15,"sma_60":11715.63,"sma_120":12062.01},{"date":"2026-10-15","open":11315,"high":11435,"low":11315,"close":11375,"volume":257404,"rsi_14":30.96,"sma_20":11466.65,"sma_60":11698.52,"sma_120":12058.3},{"date":"2026-10-16","open":11365,"high":11440,"low":11305,"close":11305,"volume":49251,"rsi_14":33.63,"sma_20":11466.15,"sma_60":11680.57,"sma_120":12053.38},{"date":"2026-10-19","open":11300,"high":11310,"low":11245,"close":11270,"volume":21508,"rsi_14":19.7,"sma_20":11459.9,"sma_60":11664.28,"sma_120":12048.13},{"date":"2026-10-20","open":11265,"high":11265,"low":11210,"close":11235,"volume":108323,"rsi_14":23.08,"sma_20":11447.4,"sma_60":11647.67,"sma_120":12042.97},{"date":"2026-10-21","open":11230,"high":11265,"low":11210,"close":11220,"volume":26811,"rsi_14":26.09,"sma_20":11428.75,"sma_60":11629.72,"sma_120":12037.09},{"date":"2026-10-22","open":11255,"high":11255,"low":11190,"close":11195,"volume":15708,"rsi_14":25.81,"sma_20":11405.05,"sma_60":11613.35,"sma_120":12030.73},{"date":"2026-10-23","open":11155,"high":11200,"low":11130,"close":11145,"volume":114491,"rsi_14":15.96,"sma_20":11379.4,"sma_60":11597.32,"sma_120":12023.82}],"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":"PLUS 미국S&P500미국채혼합50액티브","phase":"above-fold","symbol_resolved":true}