{"status":"ok","report":{"price_analysis":{"current":11235.0,"change_1d":-1.2,"change_7d":-1.4,"change_30d":-2.2,"high_30d":11770.0,"low_30d":11190.0,"position_in_range":8.0,"support":11248.0,"resistance":11712.0},"summary":"KODEX 미국S&P500버퍼6월액티브(0068M0)은(는) S&P500 10% Buffered Index June Series (USD) TR를 추종하는 ETF입니다, 순자산 115억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-92.85)가 시그널선(-70.87)을 하회합니다(데드크로스). 현재가가 SMA20(11532)과 SMA60(11719) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11272~11791 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":24.13793103448276,"macd":-92.85044456115065,"macd_signal":-70.87003962863706,"sma_20":11531.5,"sma_60":11718.666666666666,"bb_upper":11790.827977665349,"bb_lower":11272.172022334651,"atr_14":80.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -2.00. 30일 누적: 외국인 0.00, 기관 7733.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-2.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":172.0,"retail_net":-172.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-205.0,"retail_net":205.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":4384.0,"retail_net":-4384.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":831.0,"retail_net":-831.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1379.0,"retail_net":-1379.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":127.0,"retail_net":-127.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":961.0,"retail_net":-961.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":96.0,"retail_net":-96.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1.0,"retail_net":1.0},"d3":{"foreign_net":0,"institution_net":-9.0,"retail_net":9.0},"d7":{"foreign_net":0,"institution_net":-4.0,"retail_net":4.0},"d14":{"foreign_net":0,"institution_net":-31.0,"retail_net":31.0},"d30":{"foreign_net":0,"institution_net":7733.0,"retail_net":-7733.0}}},"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":33,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.1,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7095,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.71,"summary":"배당수익률 0.71%","metrics":[{"name":"배당수익률","value":0.71,"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":"2026-10-23T23:45:59.942524+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"S&P500 10% Buffered Index June Series (USD) TR","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.39,"aum":11500000000.0,"aum_display":"115억","dividend_yield":null,"tracking_error":1.3,"holdings":[{"ticker":"","name":"USD현금","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"APPLE Inc","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"BROADCOM 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":11235.0,"change_pct":-1.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-06-24","close":9981.9863},{"date":"2025-06-25","close":10011.7832},{"date":"2025-06-26","close":9962.1221},{"date":"2025-06-27","close":10016.75},{"date":"2025-06-30","close":10006.8174},{"date":"2025-07-01","close":10041.5801},{"date":"2025-07-02","close":10091.2422},{"date":"2025-07-03","close":10111.1064},{"date":"2025-07-04","close":10116.0732},{"date":"2025-07-07","close":10200.498},{"date":"2025-07-08","close":10180.6328},{"date":"2025-07-09","close":10200.498},{"date":"2025-07-10","close":10220.3623},{"date":"2025-07-11","close":10230.2949},{"date":"2025-07-14","close":10235.2607},{"date":"2025-07-15","close":10324.6514},{"date":"2025-07-16","close":10284.9229},{"date":"2025-07-17","close":10354.4482},{"date":"2025-07-18","close":10414.043},{"date":"2025-07-21","close":10384.2461},{"date":"2025-07-22","close":10364.3809},{"date":"2025-07-23","close":10329.6182},{"date":"2025-07-24","close":10270.0244},{"date":"2025-07-25","close":10364.3809},{"date":"2025-07-28","close":10433.9072},{"date":"2025-07-29","close":10518.332},{"date":"2025-07-30","close":10414.043},{"date":"2025-07-31","close":10488.5352},{"date":"2025-08-01","close":10488.5352},{"date":"2025-08-04","close":10309.7529},{"date":"2025-08-05","close":10453.7715},{"date":"2025-08-06","close":10423.9746},{"date":"2025-08-07","close":10394.1777},{"date":"2025-08-08","close":10443.8398},{"date":"2025-08-11","close":10473.6367},{"date":"2025-08-12","close":10483.5693},{"date":"2025-08-13","close":10478.6025},{"date":"2025-08-14","close":10488.5352},{"date":"2025-08-18","close":10533.2305},{"date":"2025-08-19","close":10558.0615},{"date":"2025-08-20","close":10587.8584},{"date":"2025-08-21","close":10572.96},{"date":"2025-08-22","close":10488.5352},{"date":"2025-08-25","close":10538.1963},{"date":"2025-08-26","close":10563.0273},{"date":"2025-08-27","close":10652.418},{"date":"2025-08-28","close":10572.96},{"date":"2025-08-29","close":10617.6553},{"date":"2025-09-01","close":10577.9258},{"date":"2025-09-02","close":10582.8926},{"date":"2025-09-03","close":10548.1289},{"date":"2025-09-04","close":10617.6553},{"date":"2025-09-05","close":10657.3848},{"date":"2025-09-08","close":10642.4863},{"date":"2025-09-09","close":10617.6553},{"date":"2025-09-10","close":10637.5195},{"date":"2025-09-11","close":10672.2832},{"date":"2025-09-12","close":10687.1816},{"date":"2025-09-15","close":10712.0127},{"date":"2025-09-16","close":10657.3848},{"date":"2025-09-17","close":10627.5879},{"date":"2025-09-18","close":10721.9443},{"date":"2025-09-19","close":10766.6406},{"date":"2025-09-22","close":10756.708},{"date":"2025-09-23","close":10781.5391},{"date":"2025-09-24","close":10791.4707},{"date":"2025-09-25","close":10816.3018},{"date":"2025-09-26","close":10875.8955},{"date":"2025-09-29","close":10851.0645},{"date":"2025-09-30","close":10880.8623},{"date":"2025-10-01","close":10826.2344},{"date":"2025-10-02","close":10865.9639},{"date":"2025-10-10","close":11034.8125},{"date":"2025-10-13","close":10985.1514},{"date":"2025-10-14","close":10985.1514},{"date":"2025-10-15","close":10990.1172},{"date":"2025-10-16","close":10960.3203},{"date":"2025-10-17","close":10905.6924},{"date":"2025-10-20","close":11019.9141},{"date":"2025-10-21","close":11094.4072},{"date":"2025-10-22","close":11149.0352},{"date":"2025-10-23","close":11188.7637},{"date":"2025-10-24","close":11198.6963},{"date":"2025-10-27","close":11268.2227},{"date":"2025-10-28","close":11238.4258},{"date":"2025-10-29","close":11268.2227},{"date":"2025-10-30","close":11178.832},{"date":"2025-10-31","close":11183.7979},{"date":"2025-11-03","close":11183.7979},{"date":"2025-11-04","close":11163.9336},{"date":"2025-11-05","close":11223.5273},{"date":"2025-11-06","close":11273.1885},{"date":"2025-11-07","close":11307.9521},{"date":"2025-11-10","close":11357.6133},{"date":"2025-11-11","close":11432.1055},{"date":"2025-11-12","close":11521.4971},{"date":"2025-11-13","close":11556.0},{"date":"2025-11-14","close":11342.7148},{"date":"2025-11-17","close":11352.6475},{"date":"2025-11-18","close":11243.3916},{"date":"2025-11-19","close":11302.9854},{"date":"2025-11-20","close":11444.0244},{"date":"2025-11-21","close":11273.1885},{"date":"2025-11-24","close":11382.4443},{"date":"2025-11-25","close":11501.6318},{"date":"2025-11-26","close":11422.1738},{"date":"2025-11-27","close":11471.835},{"date":"2025-11-28","close":11705.2451},{"date":"2025-12-01","close":11531.4287},{"date":"2025-12-02","close":11471.835},{"date":"2025-12-03","close":11586.0566},{"date":"2025-12-04","close":11536.3955},{"date":"2025-12-05","close":11650.6172},{"date":"2025-12-08","close":11605.9219},{"date":"2025-12-09","close":11561.2266},{"date":"2025-12-10","close":11571.1582},{"date":"2025-12-11","close":11501.6318},{"date":"2025-12-12","close":11680.4141},{"date":"2025-12-15","close":11645.6514},{"date":"2025-12-16","close":11531.4287},{"date":"2025-12-17","close":11581.0908},{"date":"2025-12-18","close":11526.4629},{"date":"2025-12-19","close":11680.4141},{"date":"2025-12-22","close":11660.5498},{"date":"2025-12-23","close":11720.1436},{"date":"2025-12-24","close":11571.1582},{"date":"2025-12-26","close":11447.0049},{"date":"2025-12-29","close":11427.1396},{"date":"2025-12-30","close":11427.1396},{"date":"2026-01-02","close":11511.5645},{"date":"2026-01-05","close":11432.1055},{"date":"2026-01-06","close":11551.2939},{"date":"2026-01-07","close":11461.9033},{"date":"2026-01-08","close":11461.9033},{"date":"2026-01-09","close":11536.3955},{"date":"2026-01-12","close":11630.7529},{"date":"2026-01-13","close":11720.1436},{"date":"2026-01-14","close":11730.0762},{"date":"2026-01-15","close":11754.9062},{"date":"2026-01-16","close":11779.7373},{"date":"2026-01-19","close":11700.2783},{"date":"2026-01-20","close":11839.3311},{"date":"2026-01-21","close":11620.8203},{"date":"2026-01-22","close":11625.7861},{"date":"2026-01-23","close":11670.4814},{"date":"2026-01-26","close":11521.4971},{"date":"2026-01-27","close":11620.8203},{"date":"2026-01-28","close":11451.9707},{"date":"2026-01-29","close":11387.4102},{"date":"2026-01-30","close":11412.2412},{"date":"2026-02-02","close":11432.1055},{"date":"2026-02-03","close":11610.8877},{"date":"2026-02-04","close":11481.7676},{"date":"2026-02-05","close":11630.7529},{"date":"2026-02-06","close":11481.7676},{"date":"2026-02-09","close":11576.125},{"date":"2026-02-10","close":11655.583},{"date":"2026-02-11","close":11561.2266},{"date":"2026-02-12","close":11451.9707},{"date":"2026-02-13","close":11342.7148},{"date":"2026-02-19","close":11456.9365},{"date":"2026-02-20","close":11521.4971},{"date":"2026-02-23","close":11491.7002},{"date":"2026-02-24","close":11521.4971},{"date":"2026-02-25","close":11402.3086},{"date":"2026-02-26","close":11417.207},{"date":"2026-02-27","close":11377.4785},{"date":"2026-03-03","close":11521.4971},{"date":"2026-03-04","close":11605.9219},{"date":"2026-03-05","close":11700.2783},{"date":"2026-03-06","close":11774.7715},{"date":"2026-03-09","close":11650.6172},{"date":"2026-03-10","close":11526.4629},{"date":"2026-03-11","close":11476.8018},{"date":"2026-03-12","close":11605.9219},{"date":"2026-03-13","close":11680.4141},{"date":"2026-03-16","close":11715.1768},{"date":"2026-03-17","close":11605.9219},{"date":"2026-03-18","close":11705.2451},{"date":"2026-03-19","close":11725.1094},{"date":"2026-03-20","close":11595.9893},{"date":"2026-03-23","close":11546.3281},{"date":"2026-03-24","close":11635.7188},{"date":"2026-03-25","close":11576.125},{"date":"2026-03-26","close":11740.0078},{"date":"2026-03-27","close":11640.6846},{"date":"2026-03-30","close":11491.7002},{"date":"2026-03-31","close":11610.8877},{"date":"2026-04-01","close":11705.2451},{"date":"2026-04-02","close":11660.5498},{"date":"2026-04-03","close":11715.1768},{"date":"2026-04-06","close":11660.5498},{"date":"2026-04-07","close":11675.4482},{"date":"2026-04-08","close":11730.0762},{"date":"2026-04-09","close":11774.7715},{"date":"2026-04-10","close":11789.6699},{"date":"2026-04-13","close":11730.0762},{"date":"2026-04-14","close":11809.5342},{"date":"2026-04-15","close":11799.6016},{"date":"2026-04-16","close":11918.79},{"date":"2026-04-17","close":12008.1807},{"date":"2026-04-20","close":11943.6211},{"date":"2026-04-21","close":11943.6211},{"date":"2026-04-22","close":12003.2148},{"date":"2026-04-23","close":11918.79},{"date":"2026-04-24","close":11978.3838},{"date":"2026-04-27","close":11978.3838},{"date":"2026-04-28","close":12008.1807},{"date":"2026-04-29","close":11943.6211},{"date":"2026-04-30","close":11993.2822},{"date":"2026-05-04","close":11988.3164},{"date":"2026-05-06","close":11893.959},{"date":"2026-05-07","close":11898.9248},{"date":"2026-05-08","close":12023.0791},{"date":"2026-05-11","close":12028.0459},{"date":"2026-05-12","close":12127.3691},{"date":"2026-05-13","close":12311.1162},{"date":"2026-05-14","close":12301.1846},{"date":"2026-05-15","close":12316.083},{"date":"2026-05-18","close":12251.5225},{"date":"2026-05-19","close":12286.2861},{"date":"2026-05-20","close":12330.9814},{"date":"2026-05-21","close":12350.8457},{"date":"2026-05-22","close":12316.083},{"date":"2026-05-26","close":12181.9961},{"date":"2026-05-27","close":12306.1504},{"date":"2026-05-28","close":12226.6924},{"date":"2026-05-29","close":12211.793},{"date":"2026-06-01","close":12246.5566},{"date":"2026-06-02","close":12390.5752},{"date":"2026-06-04","close":12554.459},{"date":"2026-06-05","close":12693.5107},{"date":"2026-06-08","close":12877.2588},{"date":"2026-06-09","close":12653.7822},{"date":"2026-06-10","close":12455.1357},{"date":"2026-06-11","close":12609.0869},{"date":"2026-06-12","close":12668.6807},{"date":"2026-06-15","close":12440.2373},{"date":"2026-06-16","close":12286.2861},{"date":"2026-06-17","close":12475.0},{"date":"2026-06-18","close":12625.0},{"date":"2026-06-19","close":12775.0},{"date":"2026-06-22","close":12690.0},{"date":"2026-06-23","close":12515.0},{"date":"2026-06-24","close":12585.0},{"date":"2026-06-25","close":12660.0},{"date":"2026-06-26","close":12710.0},{"date":"2026-06-29","close":12600.0},{"date":"2026-06-30","close":12670.0},{"date":"2026-07-01","close":12775.0},{"date":"2026-07-02","close":12950.0},{"date":"2026-07-03","close":12770.0},{"date":"2026-07-06","close":12800.0},{"date":"2026-07-07","close":12785.0},{"date":"2026-07-08","close":12515.0},{"date":"2026-07-09","close":12555.0},{"date":"2026-07-10","close":12565.0},{"date":"2026-07-13","close":12570.0},{"date":"2026-07-14","close":12435.0},{"date":"2026-07-15","close":12540.0},{"date":"2026-07-16","close":12480.0},{"date":"2026-07-20","close":12225.0},{"date":"2026-07-21","close":12295.0},{"date":"2026-07-22","close":12380.0},{"date":"2026-07-23","close":12235.0},{"date":"2026-07-24","close":12155.0},{"date":"2026-07-27","close":12230.0},{"date":"2026-07-28","close":12125.0},{"date":"2026-07-29","close":12000.0},{"date":"2026-07-30","close":11885.0},{"date":"2026-07-31","close":12025.0},{"date":"2026-08-03","close":11980.0},{"date":"2026-08-04","close":12020.0},{"date":"2026-08-05","close":12115.0},{"date":"2026-08-06","close":12140.0},{"date":"2026-08-07","close":11915.0},{"date":"2026-08-10","close":12150.0},{"date":"2026-08-11","close":12100.0},{"date":"2026-08-12","close":12100.0},{"date":"2026-08-13","close":12045.0},{"date":"2026-08-14","close":12190.0},{"date":"2026-08-18","close":12070.0},{"date":"2026-08-19","close":11930.0},{"date":"2026-08-20","close":11845.0},{"date":"2026-08-21","close":11765.0},{"date":"2026-08-24","close":11765.0},{"date":"2026-08-25","close":11780.0},{"date":"2026-08-26","close":11775.0},{"date":"2026-08-27","close":11775.0},{"date":"2026-08-28","close":11775.0},{"date":"2026-08-31","close":11755.0},{"date":"2026-09-01","close":11710.0},{"date":"2026-09-02","close":11650.0},{"date":"2026-09-03","close":11615.0},{"date":"2026-09-04","close":11640.0},{"date":"2026-09-07","close":11510.0},{"date":"2026-09-08","close":11490.0},{"date":"2026-09-09","close":11345.0},{"date":"2026-09-10","close":11325.0},{"date":"2026-09-11","close":11460.0},{"date":"2026-09-14","close":11460.0},{"date":"2026-09-15","close":11415.0},{"date":"2026-09-16","close":11530.0},{"date":"2026-09-17","close":11630.0},{"date":"2026-09-18","close":11715.0},{"date":"2026-09-21","close":11740.0},{"date":"2026-09-22","close":11710.0},{"date":"2026-09-23","close":11710.0},{"date":"2026-09-28","close":11640.0},{"date":"2026-09-29","close":11615.0},{"date":"2026-09-30","close":11515.0},{"date":"2026-10-01","close":11685.0},{"date":"2026-10-02","close":11555.0},{"date":"2026-10-06","close":11605.0},{"date":"2026-10-07","close":11630.0},{"date":"2026-10-08","close":11590.0},{"date":"2026-10-12","close":11590.0},{"date":"2026-10-13","close":11565.0},{"date":"2026-10-14","close":11510.0},{"date":"2026-10-15","close":11510.0},{"date":"2026-10-16","close":11490.0},{"date":"2026-10-19","close":11390.0},{"date":"2026-10-20","close":11290.0},{"date":"2026-10-21","close":11425.0},{"date":"2026-10-22","close":11370.0},{"date":"2026-10-23","close":11315.0}],"chart_data":[{"date":"2025-06-24","open":10102,"high":10102,"low":9968,"close":9982,"volume":16730},{"date":"2025-06-25","open":10002,"high":10012,"low":9948,"close":10012,"volume":5233},{"date":"2025-06-26","open":9942,"high":9977,"low":9942,"close":9962,"volume":2363},{"date":"2025-06-27","open":9987,"high":10017,"low":9987,"close":10017,"volume":3750},{"date":"2025-06-30","open":10062,"high":10062,"low":9992,"close":10007,"volume":9070},{"date":"2025-07-01","open":10007,"high":10047,"low":10007,"close":10042,"volume":810},{"date":"2025-07-02","open":10041,"high":10106,"low":10041,"close":10091,"volume":3323},{"date":"2025-07-03","open":10091,"high":10116,"low":10061,"close":10111,"volume":35573},{"date":"2025-07-04","open":10190,"high":10190,"low":10116,"close":10116,"volume":44817},{"date":"2025-07-07","open":10220,"high":10220,"low":10145,"close":10200,"volume":37763},{"date":"2025-07-08","open":10504,"high":10504,"low":10151,"close":10181,"volume":69530},{"date":"2025-07-09","open":10200,"high":10210,"low":10180,"close":10200,"volume":66582},{"date":"2025-07-10","open":10304,"high":10304,"low":10190,"close":10220,"volume":77490},{"date":"2025-07-11","open":10309,"high":10309,"low":10210,"close":10230,"volume":81209},{"date":"2025-07-14","open":10319,"high":10319,"low":10220,"close":10235,"volume":97868},{"date":"2025-07-15","open":10539,"high":10539,"low":10285,"close":10325,"volume":78567},{"date":"2025-07-16","open":10325,"high":10335,"low":10285,"close":10285,"volume":90328},{"date":"2025-07-17","open":10404,"high":10404,"low":10339,"close":10354,"volume":76742},{"date":"2025-07-18","open":10483,"high":10483,"low":10404,"close":10414,"volume":79532},{"date":"2025-07-21","open":10414,"high":10423,"low":10384,"close":10384,"volume":258303},{"date":"2025-07-22","open":10697,"high":10697,"low":10344,"close":10364,"volume":249767},{"date":"2025-07-23","open":10410,"high":10410,"low":10310,"close":10330,"volume":237629},{"date":"2025-07-24","open":10419,"high":10419,"low":10247,"close":10270,"volume":214707},{"date":"2025-07-25","open":10409,"high":10409,"low":10334,"close":10364,"volume":215977},{"date":"2025-07-28","open":10489,"high":10489,"low":10410,"close":10434,"volume":254710},{"date":"2025-07-29","open":10498,"high":10528,"low":10493,"close":10518,"volume":216567},{"date":"2025-07-30","open":10543,"high":10543,"low":10404,"close":10414,"volume":233087},{"date":"2025-07-31","open":10514,"high":10554,"low":10489,"close":10489,"volume":205532},{"date":"2025-08-01","open":10459,"high":10519,"low":10459,"close":10489,"volume":207450},{"date":"2025-08-04","open":10474,"high":10474,"low":10302,"close":10310,"volume":257798},{"date":"2025-08-05","open":10380,"high":10454,"low":10380,"close":10454,"volume":241392},{"date":"2025-08-06","open":10410,"high":10444,"low":10405,"close":10424,"volume":274476},{"date":"2025-08-07","open":10409,"high":10478,"low":10384,"close":10394,"volume":232515},{"date":"2025-08-08","open":10370,"high":10464,"low":10370,"close":10444,"volume":241215},{"date":"2025-08-11","open":10474,"high":10519,"low":10474,"close":10474,"volume":256350},{"date":"2025-08-12","open":10474,"high":10519,"low":10474,"close":10484,"volume":250268},{"date":"2025-08-13","open":10489,"high":10529,"low":10479,"close":10479,"volume":230511},{"date":"2025-08-14","open":10568,"high":10568,"low":10484,"close":10489,"volume":248475},{"date":"2025-08-18","open":10657,"high":10657,"low":10508,"close":10533,"volume":116},{"date":"2025-08-19","open":10632,"high":10632,"low":10533,"close":10558,"volume":114},{"date":"2025-08-20","open":10633,"high":10633,"low":10554,"close":10588,"volume":2335},{"date":"2025-08-21","open":10653,"high":10653,"low":10559,"close":10573,"volume":593},{"date":"2025-08-22","open":10658,"high":10658,"low":10489,"close":10489,"volume":5225},{"date":"2025-08-25","open":10637,"high":10637,"low":10538,"close":10538,"volume":551},{"date":"2025-08-26","open":10647,"high":10647,"low":10538,"close":10563,"volume":516},{"date":"2025-08-27","open":10712,"high":10712,"low":10602,"close":10652,"volume":962},{"date":"2025-08-28","open":10688,"high":10688,"low":10564,"close":10573,"volume":1135},{"date":"2025-08-29","open":10663,"high":10663,"low":10583,"close":10618,"volume":323},{"date":"2025-09-01","open":10673,"high":10673,"low":10578,"close":10578,"volume":2920},{"date":"2025-09-02","open":10693,"high":10693,"low":10578,"close":10583,"volume":97},{"date":"2025-09-03","open":10667,"high":10667,"low":10548,"close":10548,"volume":71},{"date":"2025-09-04","open":10653,"high":10653,"low":10598,"close":10618,"volume":29},{"date":"2025-09-05","open":10736,"high":10736,"low":10637,"close":10657,"volume":24},{"date":"2025-09-08","open":10582,"high":10642,"low":10582,"close":10642,"volume":255},{"date":"2025-09-09","open":10673,"high":10673,"low":10613,"close":10618,"volume":689},{"date":"2025-09-10","open":10717,"high":10717,"low":10623,"close":10638,"volume":3679},{"date":"2025-09-11","open":10692,"high":10692,"low":10637,"close":10672,"volume":619},{"date":"2025-09-12","open":10707,"high":10707,"low":10672,"close":10687,"volume":2706},{"date":"2025-09-15","open":10776,"high":10776,"low":10677,"close":10712,"volume":1335},{"date":"2025-09-16","open":10756,"high":10756,"low":10632,"close":10657,"volume":2248},{"date":"2025-09-17","open":10688,"high":10688,"low":10618,"close":10628,"volume":1044},{"date":"2025-09-18","open":10722,"high":10722,"low":10688,"close":10722,"volume":52},{"date":"2025-09-19","open":10797,"high":10797,"low":10727,"close":10767,"volume":138},{"date":"2025-09-22","open":10886,"high":10886,"low":10747,"close":10757,"volume":1890},{"date":"2025-09-23","open":10837,"high":10837,"low":10782,"close":10782,"volume":1093},{"date":"2025-09-24","open":10831,"high":10831,"low":10771,"close":10791,"volume":1648},{"date":"2025-09-25","open":10865,"high":10865,"low":10791,"close":10816,"volume":207},{"date":"2025-09-26","open":10911,"high":10911,"low":10837,"close":10876,"volume":2298},{"date":"2025-09-29","open":10975,"high":10975,"low":10841,"close":10851,"volume":771},{"date":"2025-09-30","open":10891,"high":10891,"low":10832,"close":10881,"volume":11173},{"date":"2025-10-01","open":10945,"high":10945,"low":10826,"close":10826,"volume":531},{"date":"2025-10-02","open":10921,"high":10921,"low":10866,"close":10866,"volume":355},{"date":"2025-10-10","open":11135,"high":11135,"low":11006,"close":11035,"volume":1619},{"date":"2025-10-13","open":11109,"high":11109,"low":10975,"close":10985,"volume":2229},{"date":"2025-10-14","open":11079,"high":11079,"low":10985,"close":10985,"volume":13746},{"date":"2025-10-15","open":11094,"high":11094,"low":10970,"close":10990,"volume":686},{"date":"2025-10-16","open":11054,"high":11054,"low":10960,"close":10960,"volume":1273},{"date":"2025-10-17","open":10951,"high":10956,"low":10896,"close":10906,"volume":3046},{"date":"2025-10-20","open":10976,"high":11035,"low":10976,"close":11020,"volume":1185},{"date":"2025-10-21","open":11074,"high":11094,"low":11044,"close":11094,"volume":1977},{"date":"2025-10-22","open":11193,"high":11193,"low":11124,"close":11149,"volume":511},{"date":"2025-10-23","open":11150,"high":11189,"low":11135,"close":11189,"volume":109},{"date":"2025-10-24","open":11214,"high":11219,"low":11159,"close":11199,"volume":1524},{"date":"2025-10-27","open":11347,"high":11347,"low":11223,"close":11268,"volume":124},{"date":"2025-10-28","open":11268,"high":11278,"low":11218,"close":11238,"volume":294},{"date":"2025-10-29","open":11337,"high":11337,"low":11218,"close":11268,"volume":2097},{"date":"2025-10-30","open":11259,"high":11259,"low":11150,"close":11179,"volume":668},{"date":"2025-10-31","open":11155,"high":11194,"low":11150,"close":11184,"volume":1799},{"date":"2025-11-03","open":11184,"high":11239,"low":11174,"close":11184,"volume":1196,"rsi_14":66.28,"sma_20":11069.8,"sma_60":10760.15},{"date":"2025-11-04","open":11184,"high":11234,"low":11164,"close":11164,"volume":1377,"rsi_14":63.88,"sma_20":11083.95,"sma_60":10774.38},{"date":"2025-11-05","open":11299,"high":11299,"low":11184,"close":11224,"volume":1023,"rsi_14":70.14,"sma_20":11103.8,"sma_60":10787.22},{"date":"2025-11-06","open":11233,"high":11273,"low":11223,"close":11273,"volume":150,"rsi_14":78.4,"sma_20":11124.2,"sma_60":10801.38},{"date":"2025-11-07","open":11274,"high":11308,"low":11264,"close":11308,"volume":2479,"rsi_14":75.35,"sma_20":11137.85,"sma_60":10816.6},{"date":"2025-11-10","open":11313,"high":11358,"low":11313,"close":11358,"volume":1633,"rsi_14":74.22,"sma_20":11156.45,"sma_60":10831.83},{"date":"2025-11-11","open":11377,"high":11488,"low":11377,"close":11432,"volume":1002,"rsi_14":75.13,"sma_20":11178.8,"sma_60":10847.82},{"date":"2025-11-12","open":11536,"high":11536,"low":11476,"close":11521,"volume":2845,"rsi_14":77.16,"sma_20":11205.35,"sma_60":10865.12},{"date":"2025-11-13","open":11566,"high":11566,"low":11501,"close":11556,"volume":1421,"rsi_14":78.06,"sma_20":11235.15,"sma_60":10883.08},{"date":"2025-11-14","open":11492,"high":11492,"low":11343,"close":11343,"volume":230,"rsi_14":54.73,"sma_20":11257.0,"sma_60":10897.32},{"date":"2025-11-17","open":11383,"high":11413,"low":11353,"close":11353,"volume":1624,"rsi_14":57.48,"sma_20":11273.65,"sma_60":10910.97},{"date":"2025-11-18","open":11352,"high":11352,"low":11243,"close":11243,"volume":2143,"rsi_14":48.51,"sma_20":11281.1,"sma_60":10922.38},{"date":"2025-11-19","open":11348,"high":11348,"low":11249,"close":11303,"volume":1735,"rsi_14":57.65,"sma_20":11288.75,"sma_60":10934.3},{"date":"2025-11-20","open":11471,"high":11486,"low":11444,"close":11444,"volume":36,"rsi_14":63.78,"sma_20":11301.55,"sma_60":10948.83},{"date":"2025-11-21","open":11273,"high":11362,"low":11273,"close":11273,"volume":423,"rsi_14":54.03,"sma_20":11305.3,"sma_60":10961.92},{"date":"2025-11-24","open":11342,"high":11402,"low":11342,"close":11382,"volume":314,"rsi_14":59.07,"sma_20":11311.0,"sma_60":10975.98},{"date":"2025-11-25","open":11383,"high":11512,"low":11383,"close":11502,"volume":2041,"rsi_14":60.98,"sma_20":11324.15,"sma_60":10991.62},{"date":"2025-11-26","open":11496,"high":11526,"low":11377,"close":11422,"volume":73,"rsi_14":55.75,"sma_20":11331.85,"sma_60":11004.45},{"date":"2025-11-27","open":11566,"high":11566,"low":11462,"close":11472,"volume":739,"rsi_14":58.75,"sma_20":11350.45,"sma_60":11020.75},{"date":"2025-11-28","open":11541,"high":11705,"low":11531,"close":11705,"volume":2540,"rsi_14":63.6,"sma_20":11380.55,"sma_60":11040.22},{"date":"2025-12-01","open":11596,"high":11596,"low":11492,"close":11531,"volume":561,"rsi_14":55.32,"sma_20":11401.9,"sma_60":11057.43},{"date":"2025-12-02","open":11531,"high":11606,"low":11472,"close":11472,"volume":2084,"rsi_14":50.88,"sma_20":11421.25,"sma_60":11073.57},{"date":"2025-12-03","open":11482,"high":11591,"low":11482,"close":11586,"volume":5641,"rsi_14":53.16,"sma_20":11443.35,"sma_60":11092.18},{"date":"2025-12-04","open":11591,"high":11626,"low":11536,"close":11536,"volume":280,"rsi_14":58.74,"sma_20":11460.45,"sma_60":11108.82},{"date":"2025-12-05","open":11670,"high":11670,"low":11651,"close":11651,"volume":26,"rsi_14":61.34,"sma_20":11481.6,"sma_60":11126.7},{"date":"2025-12-08","open":11646,"high":11651,"low":11606,"close":11606,"volume":1039,"rsi_14":63.8,"sma_20":11498.0,"sma_60":11144.08},{"date":"2025-12-09","open":11606,"high":11636,"low":11561,"close":11561,"volume":309,"rsi_14":60.64,"sma_20":11508.4,"sma_60":11161.13},{"date":"2025-12-10","open":11611,"high":11611,"low":11571,"close":11571,"volume":393,"rsi_14":57.07,"sma_20":11514.85,"sma_60":11178.02},{"date":"2025-12-11","open":11561,"high":11601,"low":11502,"close":11502,"volume":859,"rsi_14":61.33,"sma_20":11516.05,"sma_60":11193.15},{"date":"2025-12-12","open":11561,"high":11680,"low":11561,"close":11680,"volume":125,"rsi_14":63.25,"sma_20":11536.95,"sma_60":11211.03},{"date":"2025-12-15","open":11675,"high":11675,"low":11566,"close":11646,"volume":496,"rsi_14":58.35,"sma_20":11555.6,"sma_60":11227.92},{"date":"2025-12-16","open":11497,"high":11611,"low":11497,"close":11531,"volume":806,"rsi_14":56.82,"sma_20":11573.95,"sma_60":11243.8,"sma_120":10824.04},{"date":"2025-12-17","open":11551,"high":11670,"low":11551,"close":11581,"volume":597,"rsi_14":54.23,"sma_20":11591.85,"sma_60":11261.02,"sma_120":10838.03},{"date":"2025-12-18","open":11646,"high":11651,"low":11512,"close":11526,"volume":2340,"rsi_14":41.96,"sma_20":11599.9,"sma_60":11275.75,"sma_120":10851.32},{"date":"2025-12-19","open":11680,"high":11695,"low":11566,"close":11680,"volume":3117,"rsi_14":56.82,"sma_20":11624.25,"sma_60":11292.32,"sma_120":10866.3},{"date":"2025-12-22","open":11730,"high":11730,"low":11646,"close":11661,"volume":3631,"rsi_14":58.96,"sma_20":11642.15,"sma_60":11308.72,"sma_120":10880.67},{"date":"2025-12-23","open":11700,"high":11720,"low":11700,"close":11720,"volume":102,"rsi_14":56.72,"sma_20":11657.1,"sma_60":11325.7,"sma_120":10895.62},{"date":"2025-12-24","open":11720,"high":11720,"low":11566,"close":11571,"volume":19,"rsi_14":51.58,"sma_20":11668.5,"sma_60":11340.02,"sma_120":10909.02},{"date":"2025-12-26","open":11616,"high":11621,"low":11422,"close":11447,"volume":92,"rsi_14":40.81,"sma_20":11667.25,"sma_60":11351.83,"sma_120":10920.98},{"date":"2025-12-29","open":11447,"high":11472,"low":11363,"close":11427,"volume":192,"rsi_14":41.74,"sma_20":11653.25,"sma_60":11362.33,"sma_120":10932.59},{"date":"2025-12-30","open":11427,"high":11427,"low":11323,"close":11427,"volume":5846,"rsi_14":43.54,"sma_20":11648.0,"sma_60":11373.23,"sma_120":10944.17},{"date":"2026-01-02","open":11432,"high":11512,"low":11397,"close":11512,"volume":432,"rsi_14":47.32,"sma_20":11650.0,"sma_60":11385.07,"sma_120":10955.75},{"date":"2026-01-05","open":11531,"high":11531,"low":11422,"close":11432,"volume":694,"rsi_14":46.9,"sma_20":11642.25,"sma_60":11396.47,"sma_120":10966.83},{"date":"2026-01-06","open":11432,"high":11551,"low":11432,"close":11551,"volume":311,"rsi_14":43.93,"sma_20":11643.0,"sma_60":11409.22,"sma_120":10978.75},{"date":"2026-01-07","open":11596,"high":11596,"low":11462,"close":11462,"volume":1144,"rsi_14":41.78,"sma_20":11633.5,"sma_60":11417.65,"sma_120":10989.75},{"date":"2026-01-08","open":11134,"high":11546,"low":11134,"close":11462,"volume":437,"rsi_14":46.53,"sma_20":11626.25,"sma_60":11426.9,"sma_120":11000.67},{"date":"2026-01-09","open":11502,"high":11616,"low":11502,"close":11536,"volume":114,"rsi_14":47.83,"sma_20":11625.0,"sma_60":11437.4,"sma_120":11012.17},{"date":"2026-01-12","open":11700,"high":11700,"low":11571,"close":11631,"volume":106,"rsi_14":54.88,"sma_20":11628.0,"sma_60":11449.4,"sma_120":11023.72},{"date":"2026-01-13","open":11720,"high":11720,"low":11695,"close":11720,"volume":2276,"rsi_14":51.98,"sma_20":11639.0,"sma_60":11463.4,"sma_120":11036.35},{"date":"2026-01-14","open":11844,"high":11844,"low":11725,"close":11730,"volume":126,"rsi_14":53.5,"sma_20":11641.5,"sma_60":11478.48,"sma_120":11048.48},{"date":"2026-01-15","open":11740,"high":11775,"low":11740,"close":11755,"volume":225,"rsi_14":51.81,"sma_20":11647.0,"sma_60":11492.08,"sma_120":11060.33},{"date":"2026-01-16","open":12078,"high":12078,"low":11755,"close":11780,"volume":22,"rsi_14":62.5,"sma_20":11659.5,"sma_60":11504.85,"sma_120":11072.62},{"date":"2026-01-19","open":11780,"high":11780,"low":11626,"close":11700,"volume":748,"rsi_14":66.04,"sma_20":11665.5,"sma_60":11515.37,"sma_120":11084.42},{"date":"2026-01-20","open":11700,"high":11854,"low":11700,"close":11839,"volume":1121,"rsi_14":72.68,"sma_20":11681.25,"sma_60":11527.57,"sma_120":11097.68},{"date":"2026-01-21","open":11745,"high":11745,"low":11571,"close":11621,"volume":554,"rsi_14":58.59,"sma_20":11678.25,"sma_60":11535.93,"sma_120":11109.6},{"date":"2026-01-22","open":11720,"high":11720,"low":11616,"close":11626,"volume":4951,"rsi_14":55.45,"sma_20":11676.5,"sma_60":11543.22,"sma_120":11120.77},{"date":"2026-01-23","open":11626,"high":11740,"low":11626,"close":11670,"volume":127,"rsi_14":61.76,"sma_20":11674.0,"sma_60":11551.75,"sma_120":11131.75},{"date":"2026-01-26","open":11670,"high":11670,"low":11472,"close":11521,"volume":40,"rsi_14":48.57,"sma_20":11671.5,"sma_60":11557.28,"sma_120":11140.77},{"date":"2026-01-27","open":11521,"high":11651,"low":11521,"close":11621,"volume":181,"rsi_14":57.55,"sma_20":11680.25,"sma_60":11565.98,"sma_120":11151.48},{"date":"2026-01-28","open":11968,"high":11968,"low":11422,"close":11452,"volume":109,"rsi_14":49.59,"sma_20":11681.5,"sma_60":11571.77,"sma_120":11160.17},{"date":"2026-01-29","open":11447,"high":11452,"low":11333,"close":11387,"volume":5028,"rsi_14":43.85,"sma_20":11679.5,"sma_60":11576.47,"sma_120":11168.31},{"date":"2026-01-30","open":11387,"high":11517,"low":11387,"close":11412,"volume":351,"rsi_14":40.43,"sma_20":11674.5,"sma_60":11581.92,"sma_120":11178.15},{"date":"2026-02-02","open":11541,"high":11576,"low":11432,"close":11432,"volume":655,"rsi_14":36.57,"sma_20":11674.5,"sma_60":11586.7,"sma_120":11186.96},{"date":"2026-02-03","open":11541,"high":11611,"low":11541,"close":11611,"volume":128,"rsi_14":45.2,"sma_20":11677.5,"sma_60":11593.65,"sma_120":11197.52},{"date":"2026-02-04","open":11959,"high":11959,"low":11482,"close":11482,"volume":280,"rsi_14":39.85,"sma_20":11678.5,"sma_60":11597.87,"sma_120":11207.23},{"date":"2026-02-05","open":11482,"high":11631,"low":11437,"close":11631,"volume":852,"rsi_14":44.93,"sma_20":11687.0,"sma_60":11603.75,"sma_120":11217.79},{"date":"2026-02-06","open":11477,"high":11556,"low":11477,"close":11482,"volume":27,"rsi_14":42.9,"sma_20":11684.25,"sma_60":11605.88,"sma_120":11226.85},{"date":"2026-02-09","open":11551,"high":11646,"low":11551,"close":11576,"volume":102,"rsi_14":41.2,"sma_20":11681.5,"sma_60":11608.12,"sma_120":11236.62},{"date":"2026-02-10","open":11576,"high":11656,"low":11576,"close":11656,"volume":59,"rsi_14":51.28,"sma_20":11678.25,"sma_60":11611.1,"sma_120":11247.09},{"date":"2026-02-11","open":11929,"high":11929,"low":11517,"close":11561,"volume":526,"rsi_14":47.77,"sma_20":11669.75,"sma_60":11616.07,"sma_120":11256.69},{"date":"2026-02-12","open":11586,"high":11586,"low":11452,"close":11452,"volume":185,"rsi_14":42.76,"sma_20":11654.5,"sma_60":11619.03,"sma_120":11265.0},{"date":"2026-02-13","open":11333,"high":11432,"low":11333,"close":11343,"volume":262,"rsi_14":43.92,"sma_20":11632.5,"sma_60":11621.98,"sma_120":11272.18},{"date":"2026-02-19","open":11680,"high":11680,"low":11457,"close":11457,"volume":61,"rsi_14":44.48,"sma_20":11620.25,"sma_60":11625.87,"sma_120":11280.08},{"date":"2026-02-20","open":11432,"high":11521,"low":11427,"close":11521,"volume":754,"rsi_14":52.52,"sma_20":11604.25,"sma_60":11628.47,"sma_120":11288.65},{"date":"2026-02-23","open":11517,"high":11517,"low":11427,"close":11492,"volume":316,"rsi_14":53.87,"sma_20":11597.75,"sma_60":11633.42,"sma_120":11297.67},{"date":"2026-02-24","open":11477,"high":11521,"low":11477,"close":11521,"volume":208,"rsi_14":54.04,"sma_20":11592.5,"sma_60":11637.05,"sma_120":11306.52},{"date":"2026-02-25","open":11864,"high":11864,"low":11293,"close":11402,"volume":388,"rsi_14":48.97,"sma_20":11579.0,"sma_60":11636.7,"sma_120":11314.16},{"date":"2026-02-26","open":11402,"high":11417,"low":11377,"close":11417,"volume":211,"rsi_14":42.47,"sma_20":11573.75,"sma_60":11637.92,"sma_120":11321.18},{"date":"2026-02-27","open":11397,"high":11397,"low":11328,"close":11377,"volume":3695,"rsi_14":45.64,"sma_20":11561.5,"sma_60":11636.33,"sma_120":11328.54},{"date":"2026-03-03","open":11466,"high":11566,"low":11402,"close":11521,"volume":5854,"rsi_14":41.57,"sma_20":11561.05,"sma_60":11631.93,"sma_120":11336.08},{"date":"2026-03-04","open":11865,"high":11865,"low":11601,"close":11606,"volume":429,"rsi_14":52.13,"sma_20":11568.05,"sma_60":11631.85,"sma_120":11344.64},{"date":"2026-03-05","open":11650,"high":11700,"low":11581,"close":11700,"volume":212,"rsi_14":52.13,"sma_20":11578.55,"sma_60":11634.35,"sma_120":11353.96},{"date":"2026-03-06","open":11303,"high":11775,"low":11303,"close":11775,"volume":215,"rsi_14":51.86,"sma_20":11591.75,"sma_60":11636.17,"sma_120":11364.17},{"date":"2026-03-09","open":11701,"high":11701,"low":11497,"close":11651,"volume":1317,"rsi_14":50.46,"sma_20":11589.75,"sma_60":11636.75,"sma_120":11372.78},{"date":"2026-03-10","open":11650,"high":11650,"low":11511,"close":11526,"volume":1568,"rsi_14":49.82,"sma_20":11588.05,"sma_60":11633.35,"sma_120":11380.02},{"date":"2026-03-11","open":11527,"high":11641,"low":11477,"close":11477,"volume":2918,"rsi_14":52.71,"sma_20":11576.35,"sma_60":11629.87,"sma_120":11386.98},{"date":"2026-03-12","open":11681,"high":11681,"low":11527,"close":11606,"volume":21,"rsi_14":53.35,"sma_20":11578.6,"sma_60":11629.28,"sma_120":11395.21},{"date":"2026-03-13","open":11531,"high":11680,"low":11531,"close":11680,"volume":69,"rsi_14":53.79,"sma_20":11579.85,"sma_60":11629.78,"sma_120":11403.9},{"date":"2026-03-16","open":11705,"high":11715,"low":11605,"close":11715,"volume":58,"rsi_14":56.83,"sma_20":11578.85,"sma_60":11632.03,"sma_120":11412.59},{"date":"2026-03-17","open":11736,"high":11736,"low":11606,"close":11606,"volume":288,"rsi_14":50.22,"sma_20":11577.1,"sma_60":11629.45,"sma_120":11420.24},{"date":"2026-03-18","open":11610,"high":11705,"low":11610,"close":11705,"volume":62,"rsi_14":60.04,"sma_20":11585.85,"sma_60":11629.12,"sma_120":11428.52},{"date":"2026-03-19","open":11749,"high":11749,"low":11725,"close":11725,"volume":12,"rsi_14":60.21,"sma_20":11601.1,"sma_60":11631.03,"sma_120":11437.42},{"date":"2026-03-20","open":11646,"high":11646,"low":11596,"close":11596,"volume":49,"rsi_14":55.76,"sma_20":11604.1,"sma_60":11629.95,"sma_120":11445.48},{"date":"2026-03-23","open":11591,"high":11591,"low":11531,"close":11546,"volume":331,"rsi_14":51.04,"sma_20":11601.4,"sma_60":11628.97,"sma_120":11452.36},{"date":"2026-03-24","open":11651,"high":11651,"low":11636,"close":11636,"volume":7,"rsi_14":51.25,"sma_20":11604.65,"sma_60":11626.88,"sma_120":11459.6},{"date":"2026-03-25","open":11705,"high":11705,"low":11536,"close":11576,"volume":73,"rsi_14":44.69,"sma_20":11603.45,"sma_60":11624.15,"sma_120":11466.43},{"date":"2026-03-26","open":11744,"high":11744,"low":11740,"close":11740,"volume":126,"rsi_14":48.65,"sma_20":11616.45,"sma_60":11623.15,"sma_120":11474.42},{"date":"2026-03-27","open":11741,"high":11741,"low":11641,"close":11641,"volume":38,"rsi_14":49.59,"sma_20":11623.7,"sma_60":11622.98,"sma_120":11481.5},{"date":"2026-03-30","open":11403,"high":11572,"low":11398,"close":11492,"volume":113,"rsi_14":48.61,"sma_20":11625.5,"sma_60":11622.42,"sma_120":11487.12},{"date":"2026-03-31","open":11601,"high":11636,"low":11452,"close":11611,"volume":189,"rsi_14":55.05,"sma_20":11629.95,"sma_60":11624.17,"sma_120":11493.25},{"date":"2026-04-01","open":11958,"high":11958,"low":11610,"close":11705,"volume":72,"rsi_14":53.86,"sma_20":11634.95,"sma_60":11627.5,"sma_120":11500.37},{"date":"2026-04-02","open":11790,"high":11795,"low":11656,"close":11661,"volume":100,"rsi_14":49.21,"sma_20":11632.95,"sma_60":11628.67,"sma_120":11506.87},{"date":"2026-04-03","open":11918,"high":11918,"low":11715,"close":11715,"volume":255,"rsi_14":50.0,"sma_20":11630.0,"sma_60":11632.08,"sma_120":11514.27},{"date":"2026-04-06","open":11577,"high":11770,"low":11577,"close":11661,"volume":69,"rsi_14":52.24,"sma_20":11630.5,"sma_60":11632.58,"sma_120":11520.9},{"date":"2026-04-07","open":11779,"high":11779,"low":11675,"close":11675,"volume":297,"rsi_14":48.69,"sma_20":11637.95,"sma_60":11634.83,"sma_120":11526.24},{"date":"2026-04-08","open":11918,"high":11918,"low":11615,"close":11730,"volume":596,"rsi_14":50.21,"sma_20":11650.65,"sma_60":11638.0,"sma_120":11532.45},{"date":"2026-04-09","open":11785,"high":11785,"low":11671,"close":11775,"volume":45,"rsi_14":58.19,"sma_20":11659.1,"sma_60":11640.65,"sma_120":11539.02},{"date":"2026-04-10","open":11795,"high":11795,"low":11790,"close":11790,"volume":16,"rsi_14":61.47,"sma_20":11664.55,"sma_60":11641.97,"sma_120":11545.68},{"date":"2026-04-13","open":11794,"high":11794,"low":11730,"close":11730,"volume":1467,"rsi_14":54.62,"sma_20":11665.3,"sma_60":11640.8,"sma_120":11552.1},{"date":"2026-04-14","open":11770,"high":11934,"low":11770,"close":11810,"volume":459,"rsi_14":61.11,"sma_20":11675.5,"sma_60":11640.78,"sma_120":11559.63},{"date":"2026-04-15","open":12163,"high":12163,"low":11790,"close":11800,"volume":1039,"rsi_14":53.3,"sma_20":11680.2,"sma_60":11640.18,"sma_120":11566.13},{"date":"2026-04-16","open":11919,"high":11919,"low":11825,"close":11919,"volume":17,"rsi_14":65.21,"sma_20":11689.85,"sma_60":11641.15,"sma_120":11573.0},{"date":"2026-04-17","open":11913,"high":12008,"low":11913,"close":12008,"volume":86,"rsi_14":80.23,"sma_20":11710.5,"sma_60":11644.95,"sma_120":11580.16},{"date":"2026-04-20","open":12222,"high":12222,"low":11820,"close":11944,"volume":127,"rsi_14":70.79,"sma_20":11730.35,"sma_60":11645.33,"sma_120":11586.45},{"date":"2026-04-21","open":11944,"high":11969,"low":11855,"close":11944,"volume":158,"rsi_14":66.86,"sma_20":11745.75,"sma_60":11649.38,"sma_120":11592.66},{"date":"2026-04-22","open":12271,"high":12271,"low":11874,"close":12003,"volume":143,"rsi_14":73.79,"sma_20":11767.1,"sma_60":11654.35,"sma_120":11598.78},{"date":"2026-04-23","open":12024,"high":12024,"low":11919,"close":11919,"volume":199,"rsi_14":63.52,"sma_20":11776.0,"sma_60":11657.15,"sma_120":11604.45},{"date":"2026-04-24","open":12092,"high":12092,"low":11978,"close":11978,"volume":22,"rsi_14":71.03,"sma_20":11792.9,"sma_60":11663.45,"sma_120":11610.37},{"date":"2026-04-27","open":11625,"high":11978,"low":11625,"close":11978,"volume":390,"rsi_14":70.45,"sma_20":11817.25,"sma_60":11668.08,"sma_120":11617.03},{"date":"2026-04-28","open":12008,"high":12008,"low":12008,"close":12008,"volume":2,"rsi_14":69.41,"sma_20":11837.15,"sma_60":11676.05,"sma_120":11623.91},{"date":"2026-04-29","open":12009,"high":12009,"low":11944,"close":11944,"volume":66,"rsi_14":61.47,"sma_20":11849.05,"sma_60":11684.02,"sma_120":11630.24},{"date":"2026-04-30","open":12172,"high":12172,"low":11993,"close":11993,"volume":125,"rsi_14":63.21,"sma_20":11865.7,"sma_60":11692.4,"sma_120":11637.16},{"date":"2026-05-04","open":11948,"high":12072,"low":11948,"close":11988,"volume":937,"rsi_14":67.97,"sma_20":11879.35,"sma_60":11700.37,"sma_120":11643.53},{"date":"2026-05-06","open":11989,"high":12014,"low":11845,"close":11894,"volume":6067,"rsi_14":55.72,"sma_20":11891.0,"sma_60":11703.75,"sma_120":11648.7},{"date":"2026-05-07","open":11899,"high":11899,"low":11899,"close":11899,"volume":1,"rsi_14":56.79,"sma_20":11902.15,"sma_60":11709.38,"sma_120":11653.62},{"date":"2026-05-08","open":11898,"high":12023,"low":11898,"close":12023,"volume":4020,"rsi_14":57.14,"sma_20":11916.8,"sma_60":11714.6,"sma_120":11659.17},{"date":"2026-05-11","open":11958,"high":12067,"low":11958,"close":12028,"volume":388,"rsi_14":51.54,"sma_20":11929.5,"sma_60":11722.4,"sma_120":11664.14},{"date":"2026-05-12","open":12067,"high":12152,"low":12067,"close":12127,"volume":227,"rsi_14":63.45,"sma_20":11946.4,"sma_60":11730.27,"sma_120":11669.19},{"date":"2026-05-13","open":12177,"high":12340,"low":12177,"close":12311,"volume":90,"rsi_14":71.2,"sma_20":11975.45,"sma_60":11739.87,"sma_120":11675.48},{"date":"2026-05-14","open":12653,"high":12653,"low":11913,"close":12301,"volume":197,"rsi_14":68.22,"sma_20":12000.05,"sma_60":11750.88,"sma_120":11683.48},{"date":"2026-05-15","open":12321,"high":12321,"low":12316,"close":12316,"volume":127,"rsi_14":76.6,"sma_20":12025.9,"sma_60":11763.98,"sma_120":11691.51},{"date":"2026-05-18","open":12252,"high":12346,"low":12252,"close":12252,"volume":105,"rsi_14":68.13,"sma_20":12042.55,"sma_60":11777.83,"sma_120":11699.91},{"date":"2026-05-19","open":12251,"high":12350,"low":12251,"close":12286,"volume":17,"rsi_14":69.54,"sma_20":12056.45,"sma_60":11790.35,"sma_120":11708.11},{"date":"2026-05-20","open":12346,"high":12451,"low":12331,"close":12331,"volume":3143,"rsi_14":70.07,"sma_20":12075.8,"sma_60":11802.52,"sma_120":11715.49},{"date":"2026-05-21","open":12317,"high":12351,"low":12317,"close":12351,"volume":84,"rsi_14":76.88,"sma_20":12096.15,"sma_60":11815.52,"sma_120":11724.47},{"date":"2026-05-22","open":12271,"high":12365,"low":12271,"close":12316,"volume":43,"rsi_14":71.79,"sma_20":12111.8,"sma_60":11827.45,"sma_120":11732.25},{"date":"2026-05-26","open":12317,"high":12401,"low":12182,"close":12182,"volume":222,"rsi_14":61.08,"sma_20":12124.95,"sma_60":11839.13,"sma_120":11737.92},{"date":"2026-05-27","open":12216,"high":12420,"low":12216,"close":12306,"volume":799,"rsi_14":72.92,"sma_20":12141.35,"sma_60":11852.65,"sma_120":11745.28},{"date":"2026-05-28","open":12461,"high":12461,"low":12227,"close":12227,"volume":2168,"rsi_14":66.8,"sma_20":12153.75,"sma_60":11865.5,"sma_120":11750.92},{"date":"2026-05-29","open":12391,"high":12391,"low":12197,"close":12212,"volume":1109,"rsi_14":60.85,"sma_20":12163.9,"sma_60":11877.0,"sma_120":11754.47},{"date":"2026-06-01","open":12327,"high":12570,"low":12247,"close":12247,"volume":985,"rsi_14":62.17,"sma_20":12179.05,"sma_60":11887.68,"sma_120":11759.77},{"date":"2026-06-02","open":11770,"high":12535,"low":11770,"close":12391,"volume":845,"rsi_14":63.97,"sma_20":12198.9,"sma_60":11899.18,"sma_120":11766.77},{"date":"2026-06-04","open":12390,"high":12678,"low":12390,"close":12554,"volume":58,"rsi_14":63.19,"sma_20":12227.2,"sma_60":11912.18,"sma_120":11774.17},{"date":"2026-06-05","open":12818,"high":12818,"low":12535,"close":12694,"volume":148,"rsi_14":68.67,"sma_20":12267.2,"sma_60":11929.57,"sma_120":11783.16},{"date":"2026-06-08","open":12698,"high":12921,"low":12698,"close":12877,"volume":2664,"rsi_14":73.01,"sma_20":12316.15,"sma_60":11952.08,"sma_120":11792.72},{"date":"2026-06-09","open":12754,"high":12783,"low":12515,"close":12654,"volume":1665,"rsi_14":64.59,"sma_20":12347.65,"sma_60":11971.7,"sma_120":11800.78},{"date":"2026-06-10","open":12504,"high":12504,"low":12445,"close":12455,"volume":100,"rsi_14":55.48,"sma_20":12369.0,"sma_60":11985.87,"sma_120":11807.58},{"date":"2026-06-11","open":12489,"high":12609,"low":12489,"close":12609,"volume":12,"rsi_14":58.45,"sma_20":12393.1,"sma_60":12001.35,"sma_120":11815.57},{"date":"2026-06-12","open":12610,"high":12719,"low":12610,"close":12669,"volume":797,"rsi_14":59.41,"sma_20":12410.95,"sma_60":12017.23,"sma_120":11824.63},{"date":"2026-06-15","open":12479,"high":12479,"low":12390,"close":12440,"volume":403,"rsi_14":53.29,"sma_20":12417.9,"sma_60":12031.15,"sma_120":11830.3},{"date":"2026-06-16","open":12638,"high":12638,"low":12266,"close":12286,"volume":1138,"rsi_14":52.76,"sma_20":12416.4,"sma_60":12040.83,"sma_120":11834.98},{"date":"2026-06-17","open":12390,"high":12678,"low":12390,"close":12475,"volume":1864,"rsi_14":54.3,"sma_20":12427.6,"sma_60":12053.33,"sma_120":11842.18},{"date":"2026-06-18","open":12475,"high":12740,"low":12475,"close":12625,"volume":980,"rsi_14":59.79,"sma_20":12444.55,"sma_60":12070.5,"sma_120":11850.23},{"date":"2026-06-19","open":12830,"high":12940,"low":12775,"close":12775,"volume":1039,"rsi_14":62.98,"sma_20":12466.8,"sma_60":12090.98,"sma_120":11859.98},{"date":"2026-06-22","open":12735,"high":12735,"low":12650,"close":12690,"volume":2230,"rsi_14":59.99,"sma_20":12483.8,"sma_60":12108.57,"sma_120":11867.73},{"date":"2026-06-23","open":12690,"high":12805,"low":12515,"close":12515,"volume":354,"rsi_14":52.77,"sma_20":12493.75,"sma_60":12124.22,"sma_120":11874.18},{"date":"2026-06-24","open":12560,"high":12675,"low":12560,"close":12585,"volume":1904,"rsi_14":50.72,"sma_20":12513.95,"sma_60":12138.3,"sma_120":11880.73},{"date":"2026-06-25","open":12790,"high":12790,"low":12660,"close":12660,"volume":39,"rsi_14":49.21,"sma_20":12531.65,"sma_60":12155.3,"sma_120":11889.14},{"date":"2026-06-26","open":12660,"high":12710,"low":12660,"close":12710,"volume":303,"rsi_14":45.74,"sma_20":12555.85,"sma_60":12175.62,"sma_120":11899.02},{"date":"2026-06-29","open":12595,"high":12700,"low":12595,"close":12600,"volume":1379,"rsi_14":48.57,"sma_20":12575.3,"sma_60":12192.12,"sma_120":11908.14},{"date":"2026-06-30","open":12870,"high":12870,"low":12670,"close":12670,"volume":26,"rsi_14":56.25,"sma_20":12596.5,"sma_60":12208.2,"sma_120":11917.85},{"date":"2026-07-01","open":12680,"high":12775,"low":12665,"close":12775,"volume":149,"rsi_14":54.97,"sma_20":12615.75,"sma_60":12226.78,"sma_120":11927.73},{"date":"2026-07-02","open":12850,"high":12980,"low":12850,"close":12950,"volume":1964,"rsi_14":57.89,"sma_20":12635.55,"sma_60":12247.37,"sma_120":11939.73},{"date":"2026-07-03","open":12950,"high":12950,"low":12770,"close":12770,"volume":495,"rsi_14":59.49,"sma_20":12639.4,"sma_60":12265.87,"sma_120":11949.23},{"date":"2026-07-06","open":12775,"high":12825,"low":12770,"close":12800,"volume":659,"rsi_14":65.92,"sma_20":12635.55,"sma_60":12284.62,"sma_120":11959.73},{"date":"2026-07-07","open":12820,"high":12820,"low":12785,"close":12785,"volume":344,"rsi_14":60.76,"sma_20":12642.15,"sma_60":12302.2,"sma_120":11970.1},{"date":"2026-07-08","open":12625,"high":12655,"low":12515,"close":12515,"volume":344,"rsi_14":46.47,"sma_20":12645.15,"sma_60":12314.55,"sma_120":11977.6},{"date":"2026-07-09","open":12515,"high":12595,"low":12515,"close":12555,"volume":22,"rsi_14":42.41,"sma_20":12642.45,"sma_60":12327.32,"sma_120":11984.64},{"date":"2026-07-10","open":12565,"high":12670,"low":12565,"close":12565,"volume":305,"rsi_14":45.45,"sma_20":12637.3,"sma_60":12341.23,"sma_120":11991.02},{"date":"2026-07-13","open":12610,"high":12610,"low":12565,"close":12570,"volume":16,"rsi_14":52.28,"sma_20":12643.8,"sma_60":12353.92,"sma_120":11997.35},{"date":"2026-07-14","open":12525,"high":12525,"low":12390,"close":12435,"volume":1101,"rsi_14":44.09,"sma_20":12651.25,"sma_60":12364.52,"sma_120":12002.35},{"date":"2026-07-15","open":12435,"high":12545,"low":12435,"close":12540,"volume":507,"rsi_14":45.38,"sma_20":12654.5,"sma_60":12374.88,"sma_120":12008.02},{"date":"2026-07-16","open":12515,"high":12535,"low":12385,"close":12480,"volume":258,"rsi_14":41.22,"sma_20":12647.25,"sma_60":12382.75,"sma_120":12013.85},{"date":"2026-07-20","open":12445,"high":12445,"low":12225,"close":12225,"volume":583,"rsi_14":37.11,"sma_20":12619.75,"sma_60":12387.45,"sma_120":12016.39},{"date":"2026-07-21","open":12225,"high":12295,"low":12190,"close":12295,"volume":143,"rsi_14":37.11,"sma_20":12600.0,"sma_60":12393.32,"sma_120":12021.35},{"date":"2026-07-22","open":12380,"high":12380,"low":12380,"close":12380,"volume":10,"rsi_14":36.24,"sma_20":12593.25,"sma_60":12399.6,"sma_120":12026.98},{"date":"2026-07-23","open":12210,"high":12315,"low":12200,"close":12235,"volume":12,"rsi_14":24.56,"sma_20":12575.75,"sma_60":12404.88,"sma_120":12031.02},{"date":"2026-07-24","open":12220,"high":12220,"low":12060,"close":12155,"volume":23,"rsi_14":26.44,"sma_20":12550.5,"sma_60":12407.83,"sma_120":12035.64},{"date":"2026-07-27","open":12115,"high":12230,"low":12115,"close":12230,"volume":31,"rsi_14":28.89,"sma_20":12526.5,"sma_60":12412.03,"sma_120":12040.06},{"date":"2026-07-28","open":12090,"high":12195,"low":12090,"close":12125,"volume":49,"rsi_14":27.08,"sma_20":12502.75,"sma_60":12413.98,"sma_120":12045.02},{"date":"2026-07-29","open":12125,"high":12125,"low":12000,"close":12000,"volume":111,"rsi_14":30.12,"sma_20":12469.25,"sma_60":12414.93,"sma_120":12049.48},{"date":"2026-07-30","open":11810,"high":11925,"low":11760,"close":11885,"volume":1394,"rsi_14":25.55,"sma_20":12424.75,"sma_60":12413.13,"sma_120":12052.77},{"date":"2026-07-31","open":11925,"high":12025,"low":11925,"close":12025,"volume":138,"rsi_14":32.0,"sma_20":12378.5,"sma_60":12413.75,"sma_120":12057.06},{"date":"2026-08-03","open":11950,"high":12060,"low":11945,"close":11980,"volume":245,"rsi_14":30.84,"sma_20":12339.0,"sma_60":12415.2,"sma_120":12059.48},{"date":"2026-08-04","open":12080,"high":12095,"low":12020,"close":12020,"volume":81,"rsi_14":35.64,"sma_20":12300.0,"sma_60":12417.23,"sma_120":12063.31},{"date":"2026-08-05","open":12115,"high":12205,"low":12085,"close":12115,"volume":245,"rsi_14":35.19,"sma_20":12266.5,"sma_60":12418.77,"sma_120":12066.68},{"date":"2026-08-06","open":12120,"high":12150,"low":12120,"close":12140,"volume":4,"rsi_14":37.86,"sma_20":12247.75,"sma_60":12420.63,"sma_120":12071.52},{"date":"2026-08-07","open":12140,"high":12140,"low":11705,"close":11915,"volume":674,"rsi_14":38.69,"sma_20":12215.75,"sma_60":12417.1,"sma_120":12073.68},{"date":"2026-08-10","open":12150,"high":12165,"low":12150,"close":12150,"volume":16,"rsi_14":45.28,"sma_20":12195.0,"sma_60":12414.42,"sma_120":12077.14},{"date":"2026-08-11","open":12115,"high":12140,"low":12100,"close":12100,"volume":15,"rsi_14":40.67,"sma_20":12171.5,"sma_60":12411.07,"sma_120":12080.98},{"date":"2026-08-12","open":12100,"high":12105,"low":12100,"close":12100,"volume":19,"rsi_14":45.02,"sma_20":12154.75,"sma_60":12407.47,"sma_120":12085.73},{"date":"2026-08-13","open":12130,"high":12150,"low":12045,"close":12045,"volume":85,"rsi_14":45.86,"sma_20":12130.0,"sma_60":12404.03,"sma_120":12090.93},{"date":"2026-08-14","open":12300,"high":12300,"low":12090,"close":12190,"volume":186,"rsi_14":48.57,"sma_20":12115.5,"sma_60":12402.43,"sma_120":12096.39},{"date":"2026-08-18","open":12190,"high":12190,"low":12070,"close":12070,"volume":61,"rsi_14":48.06,"sma_20":12107.75,"sma_60":12398.1,"sma_120":12100.31},{"date":"2026-08-19","open":12010,"high":12010,"low":11930,"close":11930,"volume":236,"rsi_14":47.55,"sma_20":12089.5,"sma_60":12391.1,"sma_120":12103.31},{"date":"2026-08-20","open":11915,"high":11915,"low":11845,"close":11845,"volume":18,"rsi_14":48.57,"sma_20":12062.75,"sma_60":12383.25,"sma_120":12105.35},{"date":"2026-08-21","open":11850,"high":11850,"low":11645,"close":11765,"volume":816,"rsi_14":40.3,"sma_20":12039.25,"sma_60":12376.32,"sma_120":12107.73},{"date":"2026-08-24","open":11765,"high":11765,"low":11750,"close":11765,"volume":30,"rsi_14":41.7,"sma_20":12019.75,"sma_60":12367.3,"sma_120":12109.98},{"date":"2026-08-25","open":11765,"high":11780,"low":11675,"close":11780,"volume":80,"rsi_14":40.55,"sma_20":11997.25,"sma_60":12359.87,"sma_120":12112.68},{"date":"2026-08-26","open":11780,"high":11780,"low":11735,"close":11775,"volume":117,"rsi_14":35.59,"sma_20":11979.75,"sma_60":12352.6,"sma_120":12114.8},{"date":"2026-08-27","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":34.2,"sma_20":11968.5,"sma_60":12344.75,"sma_120":12116.22},{"date":"2026-08-28","open":11780,"high":11780,"low":11775,"close":11775,"volume":50,"rsi_14":42.47,"sma_20":11963.0,"sma_60":12334.5,"sma_120":12116.84},{"date":"2026-08-31","open":11775,"high":11775,"low":11755,"close":11755,"volume":22,"rsi_14":22.38,"sma_20":11949.5,"sma_60":12321.18,"sma_120":12116.68},{"date":"2026-09-01","open":11730,"high":11730,"low":11710,"close":11710,"volume":13,"rsi_14":22.54,"sma_20":11936.0,"sma_60":12304.8,"sma_120":12117.18},{"date":"2026-09-02","open":11690,"high":11690,"low":11520,"close":11650,"volume":15,"rsi_14":20.78,"sma_20":11917.5,"sma_60":12284.35,"sma_120":12118.22},{"date":"2026-09-03","open":11650,"high":11655,"low":11610,"close":11615,"volume":99,"rsi_14":21.33,"sma_20":11892.5,"sma_60":12267.05,"sma_120":12119.38},{"date":"2026-09-04","open":11615,"high":11680,"low":11615,"close":11640,"volume":4,"rsi_14":6.35,"sma_20":11867.5,"sma_60":12253.47,"sma_120":12119.67},{"date":"2026-09-07","open":11540,"high":11540,"low":11510,"close":11510,"volume":29,"rsi_14":6.25,"sma_20":11847.25,"sma_60":12235.15,"sma_120":12118.25},{"date":"2026-09-08","open":11510,"high":11520,"low":11490,"close":11490,"volume":17,"rsi_14":7.69,"sma_20":11814.25,"sma_60":12215.52,"sma_120":12116.38},{"date":"2026-09-09","open":11460,"high":11460,"low":11345,"close":11345,"volume":75,"rsi_14":6.9,"sma_20":11776.5,"sma_60":12197.27,"sma_120":12114.21},{"date":"2026-09-10","open":11345,"high":11430,"low":11325,"close":11325,"volume":98,"rsi_14":7.69,"sma_20":11737.75,"sma_60":12181.25,"sma_120":12111.04},{"date":"2026-09-11","open":11470,"high":11475,"low":11460,"close":11460,"volume":4,"rsi_14":26.72,"sma_20":11708.5,"sma_60":12164.33,"sma_120":12108.83},{"date":"2026-09-14","open":11460,"high":11460,"low":11460,"close":11460,"volume":12,"rsi_14":25.0,"sma_20":11672.0,"sma_60":12144.92,"sma_120":12107.71},{"date":"2026-09-15","open":11460,"high":11460,"low":11415,"close":11415,"volume":970,"rsi_14":23.53,"sma_20":11639.25,"sma_60":12122.25,"sma_120":12106.62},{"date":"2026-09-16","open":11545,"high":11550,"low":11505,"close":11530,"volume":128,"rsi_14":34.59,"sma_20":11619.25,"sma_60":12102.92,"sma_120":12105.74},{"date":"2026-09-17","open":11545,"high":11650,"low":11545,"close":11630,"volume":213,"rsi_14":41.9,"sma_20":11608.5,"sma_60":12088.17,"sma_120":12106.19},{"date":"2026-09-18","open":11765,"high":11765,"low":11715,"close":11715,"volume":1385,"rsi_14":47.92,"sma_20":11606.0,"sma_60":12073.67,"sma_120":12105.98},{"date":"2026-09-21","open":11760,"high":11760,"low":11740,"close":11740,"volume":886,"rsi_14":51.6,"sma_20":11604.75,"sma_60":12058.33,"sma_120":12106.82},{"date":"2026-09-22","open":11770,"high":11770,"low":11625,"close":11710,"volume":141,"rsi_14":53.3,"sma_20":11601.25,"sma_60":12041.67,"sma_120":12108.64},{"date":"2026-09-23","open":11710,"high":11710,"low":11710,"close":11710,"volume":0,"rsi_14":55.43,"sma_20":11598.0,"sma_60":12026.83,"sma_120":12109.48},{"date":"2026-09-28","open":11680,"high":11680,"low":11595,"close":11640,"volume":4621,"rsi_14":50.0,"sma_20":11591.25,"sma_60":12009.67,"sma_120":12108.93},{"date":"2026-09-29","open":11620,"high":11620,"low":11615,"close":11615,"volume":40,"rsi_14":56.44,"sma_20":11583.25,"sma_60":11990.33,"sma_120":12108.56},{"date":"2026-09-30","open":11600,"high":11600,"low":11510,"close":11515,"volume":11,"rsi_14":51.4,"sma_20":11571.25,"sma_60":11966.42,"sma_120":12106.89},{"date":"2026-10-01","open":11515,"high":11685,"low":11515,"close":11685,"volume":13,"rsi_14":68.48,"sma_20":11570.0,"sma_60":11948.33,"sma_120":12107.1},{"date":"2026-10-02","open":11650,"high":11650,"low":11555,"close":11555,"volume":12,"rsi_14":61.17,"sma_20":11565.25,"sma_60":11927.58,"sma_120":12106.1},{"date":"2026-10-06","open":11615,"high":11615,"low":11605,"close":11605,"volume":3,"rsi_14":57.67,"sma_20":11564.75,"sma_60":11907.92,"sma_120":12105.06},{"date":"2026-10-07","open":11605,"high":11630,"low":11605,"close":11630,"volume":261,"rsi_14":58.76,"sma_20":11564.25,"sma_60":11893.17,"sma_120":12103.86},{"date":"2026-10-08","open":11600,"high":11600,"low":11485,"close":11590,"volume":25,"rsi_14":59.07,"sma_20":11568.25,"sma_60":11877.08,"sma_120":12102.2},{"date":"2026-10-12","open":11590,"high":11590,"low":11590,"close":11590,"volume":91,"rsi_14":53.53,"sma_20":11573.25,"sma_60":11860.83,"sma_120":12101.03},{"date":"2026-10-13","open":11570,"high":11570,"low":11565,"close":11565,"volume":23,"rsi_14":45.81,"sma_20":11584.25,"sma_60":11844.08,"sma_120":12099.0},{"date":"2026-10-14","open":11510,"high":11610,"low":11510,"close":11510,"volume":183,"rsi_14":36.24,"sma_20":11593.5,"sma_60":11828.67,"sma_120":12096.59},{"date":"2026-10-15","open":11510,"high":11510,"low":11510,"close":11510,"volume":0,"rsi_14":34.03,"sma_20":11596.0,"sma_60":11811.5,"sma_120":12093.19},{"date":"2026-10-16","open":11530,"high":11530,"low":11490,"close":11490,"volume":685,"rsi_14":34.51,"sma_20":11597.5,"sma_60":11795.0,"sma_120":12088.88},{"date":"2026-10-19","open":11420,"high":11420,"low":11390,"close":11390,"volume":23,"rsi_14":30.25,"sma_20":11596.25,"sma_60":11781.08,"sma_120":12084.27},{"date":"2026-10-20","open":11295,"high":11315,"low":11290,"close":11290,"volume":3,"rsi_14":29.17,"sma_20":11584.25,"sma_60":11764.33,"sma_120":12078.83},{"date":"2026-10-21","open":11315,"high":11450,"low":11315,"close":11425,"volume":5,"rsi_14":40.0,"sma_20":11574.0,"sma_60":11748.42,"sma_120":12074.01},{"date":"2026-10-22","open":11400,"high":11400,"low":11370,"close":11370,"volume":6,"rsi_14":41.99,"sma_20":11556.75,"sma_60":11734.0,"sma_120":12069.44},{"date":"2026-10-23","open":11396,"high":11396,"low":11235,"close":11235,"volume":53,"rsi_14":24.14,"sma_20":11531.5,"sma_60":11718.67,"sma_120":12063.25}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국S&P500버퍼6월액티브","phase":"above-fold","symbol_resolved":true}