{"status":"ok","report":{"price_analysis":{"current":12730.0,"change_1d":-0.9,"change_7d":-2.3,"change_30d":-3.3,"high_30d":13895.0,"low_30d":12635.0,"position_in_range":8.0,"support":12761.0,"resistance":13769.0},"summary":"1Q 미국나스닥100(0069M0)은(는) NASDAQ 100를 추종하는 ETF입니다, 순자산 2,144억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-137.41)가 시그널선(-47.81)을 하회합니다(데드크로스). SMA20 13499, SMA60 13476 — 혼조세입니다. 볼린저밴드 12850~14149 (현재 위치 -9%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":28.93982808022922,"macd":-137.41316252690194,"macd_signal":-47.80600122069578,"sma_20":13499.25,"sma_60":13476.033333333333,"bb_upper":14148.667238761029,"bb_lower":12849.832761238971,"atr_14":173.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -366.00, 기관 순매수 -3.54만. 30일 누적: 외국인 991.00, 기관 -55.66만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-366.0,"institutional_flow":-35435.0,"data":[{"date":"2026-10-22","foreign_net":28.0,"institution_net":-6296.0,"retail_net":6268.0},{"date":"2026-10-21","foreign_net":29.0,"institution_net":-7790.0,"retail_net":7761.0},{"date":"2026-10-20","foreign_net":6.0,"institution_net":2218.0,"retail_net":-2224.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":-13039.0,"retail_net":13038.0},{"date":"2026-10-16","foreign_net":-430.0,"institution_net":-10528.0,"retail_net":10958.0},{"date":"2026-10-15","foreign_net":47.0,"institution_net":-21645.0,"retail_net":21598.0},{"date":"2026-10-14","foreign_net":9.0,"institution_net":6902.0,"retail_net":-6911.0},{"date":"2026-10-13","foreign_net":495.0,"institution_net":1724.0,"retail_net":-2219.0},{"date":"2026-10-12","foreign_net":-198.0,"institution_net":-874.0,"retail_net":1072.0},{"date":"2026-10-08","foreign_net":336.0,"institution_net":-3851.0,"retail_net":3515.0},{"date":"2026-10-07","foreign_net":-354.0,"institution_net":-5947.0,"retail_net":6301.0},{"date":"2026-10-06","foreign_net":726.0,"institution_net":-3755.0,"retail_net":3029.0},{"date":"2026-10-02","foreign_net":59.0,"institution_net":-14427.0,"retail_net":14368.0},{"date":"2026-10-01","foreign_net":19.0,"institution_net":11517.0,"retail_net":-11536.0},{"date":"2026-09-30","foreign_net":22.0,"institution_net":-6699.0,"retail_net":6677.0},{"date":"2026-09-29","foreign_net":13.0,"institution_net":-16193.0,"retail_net":16180.0},{"date":"2026-09-28","foreign_net":-276.0,"institution_net":-10469.0,"retail_net":10745.0},{"date":"2026-09-23","foreign_net":1.0,"institution_net":-6119.0,"retail_net":6118.0},{"date":"2026-09-22","foreign_net":19.0,"institution_net":-211305.0,"retail_net":211286.0},{"date":"2026-09-21","foreign_net":-3.0,"institution_net":-170636.0,"retail_net":170639.0},{"date":"2026-09-18","foreign_net":567.0,"institution_net":4938.0,"retail_net":-5505.0},{"date":"2026-09-17","foreign_net":-465.0,"institution_net":2383.0,"retail_net":-1918.0},{"date":"2026-09-16","foreign_net":-58.0,"institution_net":-8743.0,"retail_net":8801.0},{"date":"2026-09-15","foreign_net":611.0,"institution_net":-10989.0,"retail_net":10378.0},{"date":"2026-09-14","foreign_net":-642.0,"institution_net":-14122.0,"retail_net":14764.0},{"date":"2026-09-11","foreign_net":-146.0,"institution_net":-5803.0,"retail_net":5949.0},{"date":"2026-09-10","foreign_net":82.0,"institution_net":8518.0,"retail_net":-8600.0},{"date":"2026-09-09","foreign_net":18.0,"institution_net":-17715.0,"retail_net":17697.0},{"date":"2026-09-08","foreign_net":579.0,"institution_net":-14071.0,"retail_net":13492.0},{"date":"2026-09-07","foreign_net":-104.0,"institution_net":-13815.0,"retail_net":13919.0}],"periods":{"d1":{"foreign_net":28.0,"institution_net":-6296.0,"retail_net":6268.0},"d3":{"foreign_net":63.0,"institution_net":-11868.0,"retail_net":11805.0},"d7":{"foreign_net":-310.0,"institution_net":-50178.0,"retail_net":50488.0},"d14":{"foreign_net":773.0,"institution_net":-65791.0,"retail_net":65018.0},"d30":{"foreign_net":991.0,"institution_net":-556631.0,"retail_net":555640.0}}},"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":34,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.9,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (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 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4372,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.44,"summary":"배당수익률 0.44%","metrics":[{"name":"배당수익률","value":0.44,"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":"2026-10-23T22:16:54.735151+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"NASDAQ 100","issuer":"하나자산운용","category":"","expense_ratio":0.0055,"aum":214400000000.0,"aum_display":"2,144억","dividend_yield":null,"tracking_error":0.16,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"WALMART INC","weight":null},{"ticker":"","name":"NETFLIX INC","weight":null},{"ticker":"","name":"CISCO SYSTEMS INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"COMCAST CORP CLASS A","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"WARNER BROS DISCOVERY INC","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":12730.0,"change_pct":-0.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-06-24","close":10004.0879},{"date":"2025-06-25","close":10053.8594},{"date":"2025-06-26","close":10053.8594},{"date":"2025-06-27","close":10148.4248},{"date":"2025-06-30","close":10178.2881},{"date":"2025-07-01","close":10203.1738},{"date":"2025-07-02","close":10183.2646},{"date":"2025-07-03","close":10238.0146},{"date":"2025-07-04","close":10297.7412},{"date":"2025-07-07","close":10317.6475},{"date":"2025-07-08","close":10327.6035},{"date":"2025-07-09","close":10347.5117},{"date":"2025-07-10","close":10372.3975},{"date":"2025-07-11","close":10397.2842},{"date":"2025-07-14","close":10387.3291},{"date":"2025-07-15","close":10516.7354},{"date":"2025-07-16","close":10496.8262},{"date":"2025-07-17","close":10616.2783},{"date":"2025-07-18","close":10690.9355},{"date":"2025-07-21","close":10656.0957},{"date":"2025-07-22","close":10651.1182},{"date":"2025-07-23","close":10566.5059},{"date":"2025-07-24","close":10536.6445},{"date":"2025-07-25","close":10631.21},{"date":"2025-07-28","close":10735.7305},{"date":"2025-07-29","close":10800.4326},{"date":"2025-07-30","close":10710.8457},{"date":"2025-07-31","close":10885.0449},{"date":"2025-08-01","close":10745.6846},{"date":"2025-08-04","close":10501.8037},{"date":"2025-08-05","close":10705.8672},{"date":"2025-08-06","close":10631.21},{"date":"2025-08-07","close":10700.8906},{"date":"2025-08-08","close":10790.4785},{"date":"2025-08-11","close":10875.0908},{"date":"2025-08-12","close":10850.2061},{"date":"2025-08-13","close":10934.8174},{"date":"2025-08-14","close":10919.8857},{"date":"2025-08-18","close":10890.0225},{"date":"2025-08-19","close":10909.9307},{"date":"2025-08-20","close":10795.4561},{"date":"2025-08-21","close":10785.501},{"date":"2025-08-22","close":10671.0273},{"date":"2025-08-25","close":10790.4785},{"date":"2025-08-26","close":10835.2725},{"date":"2025-08-27","close":10904.9531},{"date":"2025-08-28","close":10825.3193},{"date":"2025-08-29","close":10919.8857},{"date":"2025-09-01","close":10778.876},{"date":"2025-09-02","close":10785.501},{"date":"2025-09-03","close":10770.5703},{"date":"2025-09-04","close":10825.3193},{"date":"2025-09-05","close":10954.7256},{"date":"2025-09-08","close":10934.8174},{"date":"2025-09-09","close":10959.7021},{"date":"2025-09-10","close":10989.5645},{"date":"2025-09-11","close":11029.3828},{"date":"2025-09-12","close":11055.2764},{"date":"2025-09-15","close":11115.0361},{"date":"2025-09-16","close":11134.9551},{"date":"2025-09-17","close":11115.0361},{"date":"2025-09-18","close":11209.6523},{"date":"2025-09-19","close":11304.2705},{"date":"2025-09-22","close":11364.0283},{"date":"2025-09-23","close":11443.707},{"date":"2025-09-24","close":11413.8271},{"date":"2025-09-25","close":11383.9473},{"date":"2025-09-26","close":11443.707},{"date":"2025-09-29","close":11423.7871},{"date":"2025-09-30","close":11463.626},{"date":"2025-10-01","close":11423.7871},{"date":"2025-10-02","close":11543.3027},{"date":"2025-10-10","close":11862.0137},{"date":"2025-10-13","close":11652.8604},{"date":"2025-10-14","close":11637.9209},{"date":"2025-10-15","close":11647.8809},{"date":"2025-10-16","close":11667.7998},{"date":"2025-10-17","close":11533.3438},{"date":"2025-10-20","close":11737.5176},{"date":"2025-10-21","close":11896.8721},{"date":"2025-10-22","close":11926.752},{"date":"2025-10-23","close":11901.8525},{"date":"2025-10-24","close":12011.4102},{"date":"2025-10-27","close":12175.7451},{"date":"2025-10-28","close":12300.2422},{"date":"2025-10-29","close":12404.8184},{"date":"2025-10-30","close":12325.1406},{"date":"2025-10-31","close":12290.2803},{"date":"2025-11-03","close":12265.3818},{"date":"2025-11-04","close":12215.584},{"date":"2025-11-05","close":12195.6641},{"date":"2025-11-06","close":12260.4023},{"date":"2025-11-07","close":12175.7451},{"date":"2025-11-10","close":12195.6641},{"date":"2025-11-11","close":12399.8379},{"date":"2025-11-12","close":12454.6162},{"date":"2025-11-13","close":12465.0},{"date":"2025-11-14","close":12046.2686},{"date":"2025-11-17","close":12160.8057},{"date":"2025-11-18","close":11956.6318},{"date":"2025-11-19","close":11876.9541},{"date":"2025-11-20","close":12195.6641},{"date":"2025-11-21","close":11767.3965},{"date":"2025-11-24","close":11946.6729},{"date":"2025-11-25","close":12120.9668},{"date":"2025-11-26","close":12200.6445},{"date":"2025-11-27","close":12260.4023},{"date":"2025-11-28","close":12350.04},{"date":"2025-12-01","close":12280.3213},{"date":"2025-12-02","close":12305.2217},{"date":"2025-12-03","close":12449.6367},{"date":"2025-12-04","close":12504.416},{"date":"2025-12-05","close":12494.4561},{"date":"2025-12-08","close":12519.3545},{"date":"2025-12-09","close":12494.4561},{"date":"2025-12-10","close":12514.375},{"date":"2025-12-11","close":12434.6973},{"date":"2025-12-12","close":12531.4385},{"date":"2025-12-15","close":12317.0127},{"date":"2025-12-16","close":12167.4131},{"date":"2025-12-17","close":12331.9727},{"date":"2025-12-18","close":12117.5469},{"date":"2025-12-19","close":12257.1719},{"date":"2025-12-22","close":12476.585},{"date":"2025-12-23","close":12501.5186},{"date":"2025-12-24","close":12297.0654},{"date":"2025-12-26","close":12257.1719},{"date":"2025-12-29","close":12152.4531},{"date":"2025-12-30","close":12162.4258},{"date":"2026-01-02","close":12162.4258},{"date":"2026-01-05","close":12107.5732},{"date":"2026-01-06","close":12202.3193},{"date":"2026-01-07","close":12267.1465},{"date":"2026-01-08","close":12257.1719},{"date":"2026-01-09","close":12317.0127},{"date":"2026-01-12","close":12416.7451},{"date":"2026-01-13","close":12566.3447},{"date":"2026-01-14","close":12566.3447},{"date":"2026-01-15","close":12431.7051},{"date":"2026-01-16","close":12516.4785},{"date":"2026-01-19","close":12326.9854},{"date":"2026-01-20","close":12312.0254},{"date":"2026-01-21","close":12212.293},{"date":"2026-01-22","close":12323.6934},{"date":"2026-01-23","close":12403.3936},{"date":"2026-01-26","close":12179.2354},{"date":"2026-01-27","close":12343.6182},{"date":"2026-01-28","close":12303.7676},{"date":"2026-01-29","close":12313.7305},{"date":"2026-01-30","close":12222.2656},{"date":"2026-02-02","close":12172.3994},{"date":"2026-02-03","close":12381.8389},{"date":"2026-02-04","close":12167.4131},{"date":"2026-02-05","close":12117.5469},{"date":"2026-02-06","close":11913.0938},{"date":"2026-02-09","close":12122.5322},{"date":"2026-02-10","close":12182.373},{"date":"2026-02-11","close":12097.5996},{"date":"2026-02-12","close":12047.7334},{"date":"2026-02-13","close":11778.4541},{"date":"2026-02-19","close":11943.0137},{"date":"2026-02-20","close":11923.0674},{"date":"2026-02-23","close":11818.3477},{"date":"2026-02-24","close":11838.2939},{"date":"2026-02-25","close":11828.3213},{"date":"2026-02-26","close":11928.0537},{"date":"2026-02-27","close":11883.1748},{"date":"2026-03-03","close":12007.8398},{"date":"2026-03-04","close":11972.9336},{"date":"2026-03-05","close":12142.4795},{"date":"2026-03-06","close":12262.1592},{"date":"2026-03-09","close":12017.8135},{"date":"2026-03-10","close":12137.4922},{"date":"2026-03-11","close":12142.4795},{"date":"2026-03-12","close":12147.4727},{"date":"2026-03-13","close":12132.4941},{"date":"2026-03-16","close":12167.4434},{"date":"2026-03-17","close":12127.501},{"date":"2026-03-18","close":12257.3135},{"date":"2026-03-19","close":12117.5156},{"date":"2026-03-20","close":12092.5518},{"date":"2026-03-23","close":11904.9893},{"date":"2026-03-24","close":11924.9395},{"date":"2026-03-25","close":11974.8135},{"date":"2026-03-26","close":11994.7627},{"date":"2026-03-27","close":11855.1152},{"date":"2026-03-30","close":11625.6934},{"date":"2026-03-31","close":11705.4922},{"date":"2026-04-01","close":11900.001},{"date":"2026-04-02","close":11875.0645},{"date":"2026-04-03","close":11972.7246},{"date":"2026-04-06","close":11989.7754},{"date":"2026-04-07","close":11974.8135},{"date":"2026-04-08","close":12174.3096},{"date":"2026-04-09","close":12199.2471},{"date":"2026-04-10","close":12294.0078},{"date":"2026-04-13","close":12289.0215},{"date":"2026-04-14","close":12453.6055},{"date":"2026-04-15","close":12593.2539},{"date":"2026-04-16","close":12827.6631},{"date":"2026-04-17","close":12892.5},{"date":"2026-04-20","close":12947.3613},{"date":"2026-04-21","close":12967.3105},{"date":"2026-04-22","close":13017.1855},{"date":"2026-04-23","close":13151.8457},{"date":"2026-04-24","close":13216.6826},{"date":"2026-04-27","close":13296.4814},{"date":"2026-04-28","close":13276.5322},{"date":"2026-04-29","close":13276.5322},{"date":"2026-04-30","close":13296.4814},{"date":"2026-05-04","close":13451.0918},{"date":"2026-05-06","close":13570.79},{"date":"2026-05-07","close":13755.3242},{"date":"2026-05-08","close":13954.8213},{"date":"2026-05-11","close":14239.1055},{"date":"2026-05-12","close":14348.8281},{"date":"2026-05-13","close":14403.6895},{"date":"2026-05-14","close":14558.2998},{"date":"2026-05-15","close":14498.4512},{"date":"2026-05-18","close":14333.8652},{"date":"2026-05-19","close":14398.7031},{"date":"2026-05-20","close":14403.6895},{"date":"2026-05-21","close":14578.25},{"date":"2026-05-22","close":14787.7217},{"date":"2026-05-26","close":14797.6963},{"date":"2026-05-27","close":14892.458},{"date":"2026-05-28","close":14837.5957},{"date":"2026-05-29","close":15067.0176},{"date":"2026-06-01","close":15166.7656},{"date":"2026-06-02","close":15256.54},{"date":"2026-06-04","close":15386.2129},{"date":"2026-06-05","close":15321.377},{"date":"2026-06-08","close":14762.7852},{"date":"2026-06-09","close":14807.6719},{"date":"2026-06-10","close":14598.2002},{"date":"2026-06-11","close":14538.3506},{"date":"2026-06-12","close":14779.0918},{"date":"2026-06-15","close":15103.7422},{"date":"2026-06-16","close":15273.5596},{"date":"2026-06-17","close":15098.7471},{"date":"2026-06-18","close":15168.6719},{"date":"2026-06-19","close":15248.5859},{"date":"2026-06-22","close":15458.3604},{"date":"2026-06-23","close":15138.7041},{"date":"2026-06-24","close":15053.7959},{"date":"2026-06-25","close":15208.6289},{"date":"2026-06-26","close":14774.0967},{"date":"2026-06-29","close":15003.8496},{"date":"2026-06-30","close":15308.5215},{"date":"2026-07-01","close":15498.3174},{"date":"2026-07-02","close":15263.5703},{"date":"2026-07-03","close":14978.876},{"date":"2026-07-06","close":14963.8926},{"date":"2026-07-07","close":14868.9951},{"date":"2026-07-08","close":14429.4678},{"date":"2026-07-09","close":14649.2314},{"date":"2026-07-10","close":14694.1826},{"date":"2026-07-13","close":14624.2578},{"date":"2026-07-14","close":14519.3711},{"date":"2026-07-15","close":14659.2207},{"date":"2026-07-16","close":14444.4512},{"date":"2026-07-20","close":13984.9463},{"date":"2026-07-21","close":14099.8223},{"date":"2026-07-22","close":14159.7578},{"date":"2026-07-23","close":14024.9033},{"date":"2026-07-24","close":13750.1992},{"date":"2026-07-27","close":13870.0703},{"date":"2026-07-28","close":13415.5596},{"date":"2026-07-29","close":13235.7529},{"date":"2026-07-30","close":12996.0107},{"date":"2026-07-31","close":13430.543},{"date":"2026-08-03","close":13480.4893},{"date":"2026-08-04","close":13720.2314},{"date":"2026-08-05","close":14044.8818},{"date":"2026-08-06","close":13850.0918},{"date":"2026-08-07","close":13805.1396},{"date":"2026-08-10","close":13984.9463},{"date":"2026-08-11","close":13890.0488},{"date":"2026-08-12","close":13870.0703},{"date":"2026-08-13","close":13984.9463},{"date":"2026-08-14","close":14094.8281},{"date":"2026-08-18","close":13900.0381},{"date":"2026-08-19","close":13585.376},{"date":"2026-08-20","close":13615.3438},{"date":"2026-08-21","close":13435.5381},{"date":"2026-08-24","close":13305.6777},{"date":"2026-08-25","close":13380.5967},{"date":"2026-08-26","close":13355.624},{"date":"2026-08-27","close":13425.5488},{"date":"2026-08-28","close":13420.5537},{"date":"2026-08-31","close":13345.6348},{"date":"2026-09-01","close":13360.6182},{"date":"2026-09-02","close":13120.876},{"date":"2026-09-03","close":13100.8975},{"date":"2026-09-04","close":13230.7578},{"date":"2026-09-07","close":13150.8438},{"date":"2026-09-08","close":13155.8389},{"date":"2026-09-09","close":13080.9189},{"date":"2026-09-10","close":13045.957},{"date":"2026-09-11","close":13006.0},{"date":"2026-09-14","close":12940.0},{"date":"2026-09-15","close":13075.0},{"date":"2026-09-16","close":13135.0},{"date":"2026-09-17","close":13320.0},{"date":"2026-09-18","close":13535.0},{"date":"2026-09-21","close":13645.0},{"date":"2026-09-22","close":13700.0},{"date":"2026-09-23","close":13815.0},{"date":"2026-09-28","close":13685.0},{"date":"2026-09-29","close":13580.0},{"date":"2026-09-30","close":13585.0},{"date":"2026-10-01","close":13865.0},{"date":"2026-10-02","close":13685.0},{"date":"2026-10-06","close":13850.0},{"date":"2026-10-07","close":13850.0},{"date":"2026-10-08","close":13760.0},{"date":"2026-10-12","close":13670.0},{"date":"2026-10-13","close":13545.0},{"date":"2026-10-14","close":13535.0},{"date":"2026-10-15","close":13200.0},{"date":"2026-10-16","close":13190.0},{"date":"2026-10-19","close":13035.0},{"date":"2026-10-20","close":12940.0},{"date":"2026-10-21","close":13000.0},{"date":"2026-10-22","close":12850.0},{"date":"2026-10-23","close":12705.0}],"chart_data":[{"date":"2025-06-24","open":9989,"high":10004,"low":9954,"close":10004,"volume":206076},{"date":"2025-06-25","open":10039,"high":10069,"low":10001,"close":10054,"volume":240572},{"date":"2025-06-26","open":10049,"high":10059,"low":10019,"close":10054,"volume":210382},{"date":"2025-06-27","open":10133,"high":10148,"low":10103,"close":10148,"volume":160627},{"date":"2025-06-30","open":10232,"high":10237,"low":10138,"close":10178,"volume":211203},{"date":"2025-07-01","open":10188,"high":10223,"low":10169,"close":10203,"volume":322582},{"date":"2025-07-02","open":10153,"high":10192,"low":10133,"close":10183,"volume":222164},{"date":"2025-07-03","open":10193,"high":10253,"low":10181,"close":10238,"volume":264636},{"date":"2025-07-04","open":10343,"high":10368,"low":10288,"close":10298,"volume":290230},{"date":"2025-07-07","open":10318,"high":10343,"low":10298,"close":10318,"volume":218540},{"date":"2025-07-08","open":10358,"high":10358,"low":10293,"close":10328,"volume":298398},{"date":"2025-07-09","open":10363,"high":10363,"low":10328,"close":10348,"volume":355264},{"date":"2025-07-10","open":10407,"high":10432,"low":10372,"close":10372,"volume":210078},{"date":"2025-07-11","open":10407,"high":10407,"low":10332,"close":10397,"volume":185931},{"date":"2025-07-14","open":10377,"high":10392,"low":10347,"close":10387,"volume":218693},{"date":"2025-07-15","open":10487,"high":10536,"low":10457,"close":10517,"volume":223439},{"date":"2025-07-16","open":10517,"high":10536,"low":10492,"close":10497,"volume":170710},{"date":"2025-07-17","open":10512,"high":10616,"low":10512,"close":10616,"volume":225598},{"date":"2025-07-18","open":10681,"high":10701,"low":10641,"close":10691,"volume":168176},{"date":"2025-07-21","open":10671,"high":10676,"low":10646,"close":10656,"volume":243843},{"date":"2025-07-22","open":10631,"high":10661,"low":10626,"close":10651,"volume":188588},{"date":"2025-07-23","open":10582,"high":10582,"low":10527,"close":10567,"volume":184403},{"date":"2025-07-24","open":10617,"high":10617,"low":10513,"close":10537,"volume":179060},{"date":"2025-07-25","open":10566,"high":10641,"low":10566,"close":10631,"volume":261114},{"date":"2025-07-28","open":10696,"high":10736,"low":10681,"close":10736,"volume":220404},{"date":"2025-07-29","open":10771,"high":10805,"low":10771,"close":10800,"volume":272602},{"date":"2025-07-30","open":10800,"high":10810,"low":10671,"close":10711,"volume":163649},{"date":"2025-07-31","open":10900,"high":10949,"low":10845,"close":10885,"volume":169717},{"date":"2025-08-01","open":10691,"high":10780,"low":10691,"close":10746,"volume":221499},{"date":"2025-08-04","open":10526,"high":10526,"low":10477,"close":10502,"volume":51297},{"date":"2025-08-05","open":10681,"high":10716,"low":10636,"close":10706,"volume":24784},{"date":"2025-08-06","open":10541,"high":10646,"low":10541,"close":10631,"volume":143128},{"date":"2025-08-07","open":10736,"high":10761,"low":10561,"close":10701,"volume":222492},{"date":"2025-08-08","open":10746,"high":10800,"low":10731,"close":10790,"volume":144025},{"date":"2025-08-11","open":10895,"high":10895,"low":10865,"close":10875,"volume":206617},{"date":"2025-08-12","open":10870,"high":10875,"low":10825,"close":10850,"volume":251759},{"date":"2025-08-13","open":10930,"high":10965,"low":10930,"close":10935,"volume":195848},{"date":"2025-08-14","open":10920,"high":10955,"low":10901,"close":10920,"volume":209799},{"date":"2025-08-18","open":10934,"high":10959,"low":10890,"close":10890,"volume":265722},{"date":"2025-08-19","open":10934,"high":10934,"low":10890,"close":10910,"volume":191953},{"date":"2025-08-20","open":10790,"high":10810,"low":10771,"close":10795,"volume":241280},{"date":"2025-08-21","open":10786,"high":10800,"low":10762,"close":10786,"volume":195778},{"date":"2025-08-22","open":10771,"high":10771,"low":10666,"close":10671,"volume":222511},{"date":"2025-08-25","open":10820,"high":10830,"low":10785,"close":10790,"volume":162163},{"date":"2025-08-26","open":10815,"high":10835,"low":10741,"close":10835,"volume":140624},{"date":"2025-08-27","open":10905,"high":10910,"low":10885,"close":10905,"volume":179770},{"date":"2025-08-28","open":10845,"high":10845,"low":10805,"close":10825,"volume":213091},{"date":"2025-08-29","open":10911,"high":10920,"low":10886,"close":10920,"volume":172718},{"date":"2025-09-01","open":10829,"high":10849,"low":10774,"close":10779,"volume":62665},{"date":"2025-09-02","open":10835,"high":10845,"low":10777,"close":10786,"volume":30462},{"date":"2025-09-03","open":10790,"high":10790,"low":10751,"close":10771,"volume":34233},{"date":"2025-09-04","open":10776,"high":10852,"low":10776,"close":10825,"volume":26782},{"date":"2025-09-05","open":10920,"high":10960,"low":10920,"close":10955,"volume":38653},{"date":"2025-09-08","open":10915,"high":10965,"low":10915,"close":10935,"volume":39674},{"date":"2025-09-09","open":10945,"high":10970,"low":10915,"close":10960,"volume":39841},{"date":"2025-09-10","open":11015,"high":11015,"low":10975,"close":10990,"volume":47759},{"date":"2025-09-11","open":10999,"high":11029,"low":10989,"close":11029,"volume":40132},{"date":"2025-09-12","open":11070,"high":11070,"low":11040,"close":11055,"volume":80214},{"date":"2025-09-15","open":11140,"high":11140,"low":11090,"close":11115,"volume":50354},{"date":"2025-09-16","open":11175,"high":11175,"low":11130,"close":11135,"volume":57723},{"date":"2025-09-17","open":11120,"high":11135,"low":11095,"close":11115,"volume":51331},{"date":"2025-09-18","open":11135,"high":11220,"low":11135,"close":11210,"volume":78494},{"date":"2025-09-19","open":11304,"high":11329,"low":11274,"close":11304,"volume":480796},{"date":"2025-09-22","open":11429,"high":11429,"low":11354,"close":11364,"volume":53663},{"date":"2025-09-23","open":11399,"high":11464,"low":11399,"close":11444,"volume":52114},{"date":"2025-09-24","open":11379,"high":11414,"low":11359,"close":11414,"volume":34586},{"date":"2025-09-25","open":11414,"high":11414,"low":11384,"close":11384,"volume":38266},{"date":"2025-09-26","open":11404,"high":11449,"low":11389,"close":11444,"volume":27123},{"date":"2025-09-29","open":11464,"high":11464,"low":11419,"close":11424,"volume":50351},{"date":"2025-09-30","open":11434,"high":11474,"low":11424,"close":11464,"volume":64883},{"date":"2025-10-01","open":11464,"high":11494,"low":11424,"close":11424,"volume":66512},{"date":"2025-10-02","open":11543,"high":11578,"low":11533,"close":11543,"volume":67399},{"date":"2025-10-10","open":11877,"high":11902,"low":11822,"close":11862,"volume":127821},{"date":"2025-10-13","open":11639,"high":11713,"low":11629,"close":11653,"volume":163966},{"date":"2025-10-14","open":11707,"high":11777,"low":11623,"close":11638,"volume":121980},{"date":"2025-10-15","open":11658,"high":11668,"low":11614,"close":11648,"volume":115282},{"date":"2025-10-16","open":11683,"high":11683,"low":11629,"close":11668,"volume":82930},{"date":"2025-10-17","open":11563,"high":11598,"low":11523,"close":11533,"volume":83582},{"date":"2025-10-20","open":11738,"high":11748,"low":11698,"close":11738,"volume":57322},{"date":"2025-10-21","open":11837,"high":11902,"low":11837,"close":11897,"volume":65218},{"date":"2025-10-22","open":11897,"high":11937,"low":11872,"close":11927,"volume":83418},{"date":"2025-10-23","open":11802,"high":11917,"low":11787,"close":11902,"volume":95715},{"date":"2025-10-24","open":11991,"high":12016,"low":11951,"close":12011,"volume":119334},{"date":"2025-10-27","open":12186,"high":12191,"low":12122,"close":12176,"volume":145680},{"date":"2025-10-28","open":12260,"high":12310,"low":12255,"close":12300,"volume":510117},{"date":"2025-10-29","open":12351,"high":12420,"low":12346,"close":12405,"volume":167923},{"date":"2025-10-30","open":12345,"high":12374,"low":12280,"close":12325,"volume":341532},{"date":"2025-10-31","open":12325,"high":12345,"low":12285,"close":12290,"volume":96205},{"date":"2025-11-03","open":12285,"high":12330,"low":12250,"close":12265,"volume":197041,"rsi_14":75.7,"sma_20":11884.6,"sma_60":11273.97},{"date":"2025-11-04","open":12291,"high":12341,"low":12216,"close":12216,"volume":242521,"rsi_14":72.53,"sma_20":11922.2,"sma_60":11302.52},{"date":"2025-11-05","open":12127,"high":12196,"low":12072,"close":12196,"volume":288540,"rsi_14":70.94,"sma_20":11960.8,"sma_60":11327.33},{"date":"2025-11-06","open":12245,"high":12285,"low":12205,"close":12260,"volume":77586,"rsi_14":80.42,"sma_20":11996.65,"sma_60":11354.48},{"date":"2025-11-07","open":12092,"high":12176,"low":12077,"close":12176,"volume":127494,"rsi_14":70.38,"sma_20":12012.35,"sma_60":11379.05},{"date":"2025-11-10","open":12191,"high":12246,"low":12127,"close":12196,"volume":496282,"rsi_14":65.96,"sma_20":12039.55,"sma_60":11402.47},{"date":"2025-11-11","open":12385,"high":12454,"low":12351,"close":12400,"volume":89324,"rsi_14":71.29,"sma_20":12077.65,"sma_60":11427.87},{"date":"2025-11-12","open":12391,"high":12470,"low":12367,"close":12455,"volume":105237,"rsi_14":74.21,"sma_20":12118.0,"sma_60":11454.58},{"date":"2025-11-13","open":12411,"high":12505,"low":12406,"close":12465,"volume":118024,"rsi_14":71.73,"sma_20":12157.85,"sma_60":11480.07},{"date":"2025-11-14","open":12210,"high":12220,"low":11986,"close":12046,"volume":313697,"rsi_14":45.01,"sma_20":12183.5,"sma_60":11498.85},{"date":"2025-11-17","open":12087,"high":12191,"low":12087,"close":12161,"volume":73455,"rsi_14":44.54,"sma_20":12204.7,"sma_60":11520.02},{"date":"2025-11-18","open":12057,"high":12087,"low":11922,"close":11957,"volume":193450,"rsi_14":33.79,"sma_20":12207.7,"sma_60":11537.45},{"date":"2025-11-19","open":11877,"high":11942,"low":11827,"close":11877,"volume":105905,"rsi_14":33.77,"sma_20":12205.2,"sma_60":11555.47},{"date":"2025-11-20","open":12181,"high":12236,"low":12161,"close":12196,"volume":118548,"rsi_14":47.15,"sma_20":12219.9,"sma_60":11578.97},{"date":"2025-11-21","open":11752,"high":11787,"low":11717,"close":11767,"volume":238074,"rsi_14":37.95,"sma_20":12207.65,"sma_60":11597.22},{"date":"2025-11-24","open":11887,"high":11957,"low":11857,"close":11947,"volume":233586,"rsi_14":43.89,"sma_20":12196.2,"sma_60":11616.48},{"date":"2025-11-25","open":12165,"high":12170,"low":12116,"close":12121,"volume":149257,"rsi_14":48.43,"sma_20":12187.25,"sma_60":11637.92},{"date":"2025-11-26","open":12146,"high":12211,"low":12087,"close":12201,"volume":303519,"rsi_14":48.73,"sma_20":12177.05,"sma_60":11659.5},{"date":"2025-11-27","open":12300,"high":12300,"low":12236,"close":12260,"volume":721435,"rsi_14":52.78,"sma_20":12176.2,"sma_60":11684.22},{"date":"2025-11-28","open":12250,"high":12350,"low":12240,"close":12350,"volume":336862,"rsi_14":54.12,"sma_20":12181.6,"sma_60":11708.87},{"date":"2025-12-01","open":12375,"high":12375,"low":12255,"close":12280,"volume":170556,"rsi_14":48.48,"sma_20":12184.75,"sma_60":11734.5},{"date":"2025-12-02","open":12355,"high":12380,"low":12305,"close":12305,"volume":311324,"rsi_14":47.83,"sma_20":12191.65,"sma_60":11760.63},{"date":"2025-12-03","open":12425,"high":12484,"low":12415,"close":12450,"volume":198387,"rsi_14":50.72,"sma_20":12206.8,"sma_60":11789.42},{"date":"2025-12-04","open":12440,"high":12504,"low":12425,"close":12504,"volume":162293,"rsi_14":62.23,"sma_20":12221.45,"sma_60":11818.22},{"date":"2025-12-05","open":12504,"high":12534,"low":12480,"close":12494,"volume":93576,"rsi_14":59.73,"sma_20":12239.85,"sma_60":11844.7},{"date":"2025-12-08","open":12559,"high":12559,"low":12504,"close":12519,"volume":692142,"rsi_14":67.09,"sma_20":12258.5,"sma_60":11871.93},{"date":"2025-12-09","open":12504,"high":12519,"low":12484,"close":12494,"volume":294068,"rsi_14":69.22,"sma_20":12265.7,"sma_60":11898.33},{"date":"2025-12-10","open":12499,"high":12519,"low":12465,"close":12514,"volume":113750,"rsi_14":62.81,"sma_20":12271.2,"sma_60":11924.57},{"date":"2025-12-11","open":12480,"high":12489,"low":12375,"close":12435,"volume":235505,"rsi_14":82.98,"sma_20":12272.2,"sma_60":11948.8},{"date":"2025-12-12","open":12516,"high":12536,"low":12494,"close":12531,"volume":1105666,"rsi_14":81.26,"sma_20":12298.05,"sma_60":11973.95},{"date":"2025-12-15","open":12337,"high":12367,"low":12307,"close":12317,"volume":138349,"rsi_14":61.05,"sma_20":12307.45,"sma_60":11994.52},{"date":"2025-12-16","open":12197,"high":12197,"low":12113,"close":12167,"volume":288757,"rsi_14":49.91,"sma_20":12319.55,"sma_60":12012.25,"sma_120":11334.72},{"date":"2025-12-17","open":12232,"high":12337,"low":12232,"close":12332,"volume":134401,"rsi_14":52.38,"sma_20":12343.9,"sma_60":12033.07,"sma_120":11354.38},{"date":"2025-12-18","open":12088,"high":12133,"low":12073,"close":12118,"volume":239303,"rsi_14":40.23,"sma_20":12341.55,"sma_60":12048.72,"sma_120":11371.84},{"date":"2025-12-19","open":12232,"high":12287,"low":12202,"close":12257,"volume":605332,"rsi_14":48.52,"sma_20":12367.65,"sma_60":12065.12,"sma_120":11390.47},{"date":"2025-12-22","open":12437,"high":12487,"low":12427,"close":12477,"volume":285617,"rsi_14":55.02,"sma_20":12395.75,"sma_60":12084.2,"sma_120":11410.13},{"date":"2025-12-23","open":12507,"high":12541,"low":12502,"close":12502,"volume":105088,"rsi_14":51.23,"sma_20":12416.35,"sma_60":12102.37,"sma_120":11429.76},{"date":"2025-12-24","open":12571,"high":12571,"low":12297,"close":12297,"volume":194620,"rsi_14":42.86,"sma_20":12422.75,"sma_60":12117.62,"sma_120":11447.48},{"date":"2025-12-26","open":12352,"high":12402,"low":12177,"close":12257,"volume":237176,"rsi_14":42.06,"sma_20":12421.75,"sma_60":12132.7,"sma_120":11465.02},{"date":"2025-12-29","open":12257,"high":12257,"low":12152,"close":12152,"volume":210071,"rsi_14":38.58,"sma_20":12411.0,"sma_60":12145.03,"sma_120":11481.23},{"date":"2025-12-30","open":12088,"high":12162,"low":12083,"close":12162,"volume":356651,"rsi_14":39.52,"sma_20":12404.25,"sma_60":12157.87,"sma_120":11497.03},{"date":"2026-01-02","open":12073,"high":12177,"low":12068,"close":12162,"volume":283717,"rsi_14":38.79,"sma_20":12396.25,"sma_60":12170.03,"sma_120":11512.67},{"date":"2026-01-05","open":12118,"high":12152,"low":12108,"close":12108,"volume":370103,"rsi_14":39.38,"sma_20":12378.25,"sma_60":12181.95,"sma_120":11527.76},{"date":"2026-01-06","open":12152,"high":12207,"low":12152,"close":12202,"volume":272844,"rsi_14":39.94,"sma_20":12362.25,"sma_60":12193.45,"sma_120":11543.48},{"date":"2026-01-07","open":12292,"high":12317,"low":12267,"close":12267,"volume":661415,"rsi_14":48.32,"sma_20":12350.0,"sma_60":12200.73,"sma_120":11559.52},{"date":"2026-01-08","open":12312,"high":12327,"low":12242,"close":12257,"volume":162823,"rsi_14":53.33,"sma_20":12336.0,"sma_60":12211.35,"sma_120":11575.28},{"date":"2026-01-09","open":12257,"high":12327,"low":12257,"close":12317,"volume":116805,"rsi_14":49.4,"sma_20":12326.25,"sma_60":12223.2,"sma_120":11591.62},{"date":"2026-01-12","open":12432,"high":12452,"low":12357,"close":12417,"volume":180177,"rsi_14":63.27,"sma_20":12320.5,"sma_60":12236.57,"sma_120":11607.72},{"date":"2026-01-13","open":12492,"high":12571,"low":12492,"close":12566,"volume":407812,"rsi_14":63.6,"sma_20":12326.25,"sma_60":12252.1,"sma_120":11625.23},{"date":"2026-01-14","open":12571,"high":12606,"low":12561,"close":12566,"volume":179200,"rsi_14":54.89,"sma_20":12328.0,"sma_60":12269.85,"sma_120":11641.74},{"date":"2026-01-15","open":12352,"high":12447,"low":12342,"close":12432,"volume":423987,"rsi_14":46.6,"sma_20":12333.75,"sma_60":12281.97,"sma_120":11656.51},{"date":"2026-01-16","open":12447,"high":12526,"low":12447,"close":12516,"volume":185752,"rsi_14":62.09,"sma_20":12351.25,"sma_60":12292.83,"sma_120":11672.27},{"date":"2026-01-19","open":12362,"high":12362,"low":12307,"close":12327,"volume":312917,"rsi_14":53.3,"sma_20":12351.0,"sma_60":12300.03,"sma_120":11686.5},{"date":"2026-01-20","open":12322,"high":12372,"low":12292,"close":12312,"volume":240933,"rsi_14":58.25,"sma_20":12360.75,"sma_60":12307.4,"sma_120":11701.31},{"date":"2026-01-21","open":12242,"high":12272,"low":12177,"close":12212,"volume":245792,"rsi_14":52.36,"sma_20":12358.5,"sma_60":12311.27,"sma_120":11715.53},{"date":"2026-01-22","open":12329,"high":12378,"low":12309,"close":12324,"volume":489000,"rsi_14":57.38,"sma_20":12351.5,"sma_60":12314.48,"sma_120":11730.01},{"date":"2026-01-23","open":12329,"high":12413,"low":12329,"close":12403,"volume":153348,"rsi_14":62.81,"sma_20":12347.25,"sma_60":12316.95,"sma_120":11744.27},{"date":"2026-01-26","open":12169,"high":12214,"low":12129,"close":12179,"volume":338811,"rsi_14":49.63,"sma_20":12342.0,"sma_60":12313.93,"sma_120":11756.13},{"date":"2026-01-27","open":12359,"high":12388,"low":12334,"close":12344,"volume":184781,"rsi_14":53.12,"sma_20":12347.0,"sma_60":12314.98,"sma_120":11770.11},{"date":"2026-01-28","open":12314,"high":12364,"low":12254,"close":12304,"volume":226290,"rsi_14":52.04,"sma_20":12355.25,"sma_60":12315.95,"sma_120":11782.3},{"date":"2026-01-29","open":12304,"high":12319,"low":12244,"close":12314,"volume":132490,"rsi_14":50.35,"sma_20":12363.5,"sma_60":12317.5,"sma_120":11795.73},{"date":"2026-01-30","open":12242,"high":12297,"low":12202,"close":12222,"volume":180480,"rsi_14":43.16,"sma_20":12366.5,"sma_60":12318.13,"sma_120":11810.33},{"date":"2026-02-02","open":12217,"high":12287,"low":12123,"close":12172,"volume":160702,"rsi_14":35.09,"sma_20":12369.75,"sma_60":12318.27,"sma_120":11822.8},{"date":"2026-02-03","open":12422,"high":12422,"low":12367,"close":12382,"volume":150064,"rsi_14":43.97,"sma_20":12378.75,"sma_60":12320.82,"sma_120":11837.65},{"date":"2026-02-04","open":12157,"high":12187,"low":12142,"close":12167,"volume":176618,"rsi_14":41.8,"sma_20":12373.75,"sma_60":12321.2,"sma_120":11850.12},{"date":"2026-02-05","open":12073,"high":12123,"low":12028,"close":12118,"volume":235544,"rsi_14":37.34,"sma_20":12366.75,"sma_60":12320.42,"sma_120":11861.44},{"date":"2026-02-06","open":11813,"high":11923,"low":11768,"close":11913,"volume":359528,"rsi_14":36.99,"sma_20":12346.5,"sma_60":12312.82,"sma_120":11870.34},{"date":"2026-02-09","open":12207,"high":12227,"low":12123,"close":12123,"volume":136864,"rsi_14":44.69,"sma_20":12331.75,"sma_60":12307.82,"sma_120":11881.2},{"date":"2026-02-10","open":12182,"high":12212,"low":12128,"close":12182,"volume":402314,"rsi_14":49.14,"sma_20":12312.5,"sma_60":12303.65,"sma_120":11891.86},{"date":"2026-02-11","open":12162,"high":12172,"low":12098,"close":12098,"volume":186730,"rsi_14":42.98,"sma_20":12289.0,"sma_60":12305.02,"sma_120":11901.93},{"date":"2026-02-12","open":12068,"high":12098,"low":12028,"close":12048,"volume":159900,"rsi_14":38.99,"sma_20":12269.75,"sma_60":12303.65,"sma_120":11911.83},{"date":"2026-02-13","open":11808,"high":11838,"low":11768,"close":11778,"volume":223384,"rsi_14":37.97,"sma_20":12232.75,"sma_60":12301.18,"sma_120":11919.32},{"date":"2026-02-19","open":11968,"high":12003,"low":11943,"close":11943,"volume":152814,"rsi_14":37.97,"sma_20":12213.5,"sma_60":12302.8,"sma_120":11929.13},{"date":"2026-02-20","open":11938,"high":11938,"low":11908,"close":11923,"volume":120573,"rsi_14":38.42,"sma_20":12194.0,"sma_60":12298.77,"sma_120":11938.87},{"date":"2026-02-23","open":11898,"high":11898,"low":11813,"close":11818,"volume":167456,"rsi_14":35.83,"sma_20":12174.25,"sma_60":12300.13,"sma_120":11948.67},{"date":"2026-02-24","open":11823,"high":11893,"low":11823,"close":11838,"volume":137708,"rsi_14":38.78,"sma_20":12149.25,"sma_60":12298.83,"sma_120":11957.66},{"date":"2026-02-25","open":11918,"high":11958,"low":11823,"close":11828,"volume":156082,"rsi_14":39.7,"sma_20":12119.75,"sma_60":12294.45,"sma_120":11966.18},{"date":"2026-02-26","open":11918,"high":11958,"low":11863,"close":11928,"volume":729080,"rsi_14":35.46,"sma_20":12106.5,"sma_60":12290.42,"sma_120":11974.96},{"date":"2026-02-27","open":11818,"high":11893,"low":11813,"close":11883,"volume":196134,"rsi_14":39.78,"sma_20":12082.75,"sma_60":12283.83,"sma_120":11984.02},{"date":"2026-03-03","open":12058,"high":12073,"low":11983,"close":12008,"volume":193747,"rsi_14":45.06,"sma_20":12065.65,"sma_60":12277.3,"sma_120":11993.08},{"date":"2026-03-04","open":12043,"high":12098,"low":11963,"close":11973,"volume":183879,"rsi_14":51.1,"sma_20":12046.3,"sma_60":12271.35,"sma_120":12002.92},{"date":"2026-03-05","open":12166,"high":12206,"low":12102,"close":12142,"volume":140217,"rsi_14":49.51,"sma_20":12040.7,"sma_60":12267.82,"sma_120":12014.23},{"date":"2026-03-06","open":12242,"high":12277,"low":12202,"close":12262,"volume":110764,"rsi_14":51.83,"sma_20":12043.55,"sma_60":12263.85,"sma_120":12026.63},{"date":"2026-03-09","open":11933,"high":12018,"low":11873,"close":12018,"volume":184702,"rsi_14":46.13,"sma_20":12023.7,"sma_60":12254.9,"sma_120":12036.56},{"date":"2026-03-10","open":12117,"high":12186,"low":12082,"close":12137,"volume":162585,"rsi_14":51.91,"sma_20":12020.6,"sma_60":12248.12,"sma_120":12046.41},{"date":"2026-03-11","open":12166,"high":12226,"low":12117,"close":12142,"volume":95555,"rsi_14":63.31,"sma_20":12020.25,"sma_60":12241.0,"sma_120":12056.47},{"date":"2026-03-12","open":12147,"high":12162,"low":12097,"close":12147,"volume":71799,"rsi_14":57.93,"sma_20":12030.4,"sma_60":12234.38,"sma_120":12066.36},{"date":"2026-03-13","open":12092,"high":12142,"low":12062,"close":12132,"volume":113198,"rsi_14":58.2,"sma_20":12029.3,"sma_60":12227.18,"sma_120":12075.88},{"date":"2026-03-16","open":12132,"high":12167,"low":12092,"close":12167,"volume":78455,"rsi_14":65.65,"sma_20":12026.95,"sma_60":12221.9,"sma_120":12085.35},{"date":"2026-03-17","open":12172,"high":12177,"low":12123,"close":12128,"volume":131115,"rsi_14":62.45,"sma_20":12026.85,"sma_60":12214.62,"sma_120":12094.28},{"date":"2026-03-18","open":12212,"high":12267,"low":12187,"close":12257,"volume":89948,"rsi_14":67.21,"sma_20":12035.75,"sma_60":12213.08,"sma_120":12103.8},{"date":"2026-03-19","open":12158,"high":12158,"low":12093,"close":12118,"volume":176737,"rsi_14":56.61,"sma_20":12051.15,"sma_60":12211.72,"sma_120":12111.98},{"date":"2026-03-20","open":12053,"high":12108,"low":12008,"close":12093,"volume":90280,"rsi_14":57.57,"sma_20":12057.05,"sma_60":12207.18,"sma_120":12120.12},{"date":"2026-03-23","open":11860,"high":11910,"low":11830,"close":11905,"volume":115264,"rsi_14":46.42,"sma_20":12055.2,"sma_60":12203.32,"sma_120":12126.02},{"date":"2026-03-24","open":11945,"high":11970,"low":11880,"close":11925,"volume":215632,"rsi_14":48.59,"sma_20":12059.6,"sma_60":12197.45,"sma_120":12131.28},{"date":"2026-03-25","open":11940,"high":12010,"low":11930,"close":11975,"volume":106278,"rsi_14":43.1,"sma_20":12065.5,"sma_60":12188.75,"sma_120":12136.48},{"date":"2026-03-26","open":11980,"high":12060,"low":11980,"close":11995,"volume":94792,"rsi_14":37.6,"sma_20":12072.9,"sma_60":12179.97,"sma_120":12141.17},{"date":"2026-03-27","open":11840,"high":11855,"low":11775,"close":11855,"volume":106813,"rsi_14":41.85,"sma_20":12068.3,"sma_60":12172.27,"sma_120":12144.94},{"date":"2026-03-30","open":11591,"high":11854,"low":11471,"close":11626,"volume":234477,"rsi_14":25.75,"sma_20":12054.5,"sma_60":12161.42,"sma_120":12147.06},{"date":"2026-03-31","open":11512,"high":11765,"low":11492,"close":11705,"volume":151138,"rsi_14":30.73,"sma_20":12040.0,"sma_60":12153.63,"sma_120":12149.33},{"date":"2026-04-01","open":11945,"high":11955,"low":11855,"close":11900,"volume":102090,"rsi_14":40.91,"sma_20":12037.0,"sma_60":12148.93,"sma_120":12153.4},{"date":"2026-04-02","open":12050,"high":12050,"low":11865,"close":11875,"volume":290315,"rsi_14":40.6,"sma_20":12024.25,"sma_60":12143.82,"sma_120":12156.92},{"date":"2026-04-03","open":12038,"high":12038,"low":11968,"close":11973,"volume":81145,"rsi_14":42.79,"sma_20":12009.8,"sma_60":12141.03,"sma_120":12161.49},{"date":"2026-04-06","open":11975,"high":12025,"low":11960,"close":11990,"volume":258810,"rsi_14":45.35,"sma_20":12009.05,"sma_60":12137.17,"sma_120":12165.31},{"date":"2026-04-07","open":12030,"high":12045,"low":11960,"close":11975,"volume":65346,"rsi_14":39.01,"sma_20":12001.55,"sma_60":12131.97,"sma_120":12166.35},{"date":"2026-04-08","open":12189,"high":12209,"low":12129,"close":12174,"volume":146174,"rsi_14":52.72,"sma_20":12003.8,"sma_60":12130.27,"sma_120":12170.81},{"date":"2026-04-09","open":12174,"high":12209,"low":12149,"close":12199,"volume":74524,"rsi_14":54.66,"sma_20":12007.05,"sma_60":12127.98,"sma_120":12175.59},{"date":"2026-04-10","open":12249,"high":12319,"low":12224,"close":12294,"volume":97591,"rsi_14":66.14,"sma_20":12015.8,"sma_60":12125.62,"sma_120":12181.09},{"date":"2026-04-13","open":12259,"high":12289,"low":12244,"close":12289,"volume":300786,"rsi_14":65.3,"sma_20":12022.55,"sma_60":12120.67,"sma_120":12186.38},{"date":"2026-04-14","open":12424,"high":12494,"low":12414,"close":12454,"volume":112643,"rsi_14":68.32,"sma_20":12039.5,"sma_60":12118.45,"sma_120":12194.15},{"date":"2026-04-15","open":12593,"high":12613,"low":12578,"close":12593,"volume":724702,"rsi_14":70.99,"sma_20":12056.95,"sma_60":12120.82,"sma_120":12201.39},{"date":"2026-04-16","open":12798,"high":12833,"low":12753,"close":12828,"volume":362691,"rsi_14":82.0,"sma_20":12093.15,"sma_60":12125.68,"sma_120":12209.26},{"date":"2026-04-17","open":12878,"high":12899,"low":12858,"close":12892,"volume":225784,"rsi_14":96.69,"sma_20":12133.85,"sma_60":12134.8,"sma_120":12217.42},{"date":"2026-04-20","open":12942,"high":12967,"low":12902,"close":12947,"volume":205621,"rsi_14":96.63,"sma_20":12186.05,"sma_60":12145.08,"sma_120":12226.24},{"date":"2026-04-21","open":12987,"high":12992,"low":12947,"close":12967,"volume":215770,"rsi_14":96.12,"sma_20":12238.25,"sma_60":12157.37,"sma_120":12234.32},{"date":"2026-04-22","open":13017,"high":13052,"low":12997,"close":13017,"volume":164532,"rsi_14":98.31,"sma_20":12290.45,"sma_60":12168.4,"sma_120":12241.44},{"date":"2026-04-23","open":13157,"high":13182,"low":13102,"close":13152,"volume":183132,"rsi_14":98.38,"sma_20":12348.35,"sma_60":12180.33,"sma_120":12248.64},{"date":"2026-04-24","open":13192,"high":13232,"low":13172,"close":13217,"volume":299267,"rsi_14":98.42,"sma_20":12416.5,"sma_60":12197.1,"sma_120":12255.52},{"date":"2026-04-27","open":13321,"high":13361,"low":13281,"close":13296,"volume":195481,"rsi_14":99.62,"sma_20":12500.1,"sma_60":12212.45,"sma_120":12263.72},{"date":"2026-04-28","open":13326,"high":13351,"low":13257,"close":13277,"volume":157791,"rsi_14":97.83,"sma_20":12578.75,"sma_60":12228.13,"sma_120":12272.04},{"date":"2026-04-29","open":13227,"high":13287,"low":13192,"close":13277,"volume":132446,"rsi_14":97.78,"sma_20":12647.65,"sma_60":12243.65,"sma_120":12280.58},{"date":"2026-04-30","open":13466,"high":13501,"low":13272,"close":13296,"volume":177803,"rsi_14":97.63,"sma_20":12718.8,"sma_60":12261.25,"sma_120":12289.69},{"date":"2026-05-04","open":13466,"high":13556,"low":13451,"close":13451,"volume":300334,"rsi_14":98.34,"sma_20":12793.45,"sma_60":12282.27,"sma_120":12300.27},{"date":"2026-05-06","open":13676,"high":13696,"low":13546,"close":13571,"volume":180022,"rsi_14":98.27,"sma_20":12872.6,"sma_60":12301.78,"sma_120":12311.3},{"date":"2026-05-07","open":13705,"high":13755,"low":13665,"close":13755,"volume":143431,"rsi_14":98.34,"sma_20":12961.75,"sma_60":12327.97,"sma_120":12324.58},{"date":"2026-05-08","open":13761,"high":13955,"low":13761,"close":13955,"volume":209970,"rsi_14":98.29,"sma_20":13050.85,"sma_60":12358.3,"sma_120":12339.36},{"date":"2026-05-11","open":14139,"high":14274,"low":14139,"close":14239,"volume":272970,"rsi_14":98.56,"sma_20":13152.95,"sma_60":12396.8,"sma_120":12354.81},{"date":"2026-05-12","open":14289,"high":14369,"low":14289,"close":14349,"volume":360503,"rsi_14":98.61,"sma_20":13255.8,"sma_60":12433.63,"sma_120":12370.73},{"date":"2026-05-13","open":14314,"high":14444,"low":14299,"close":14404,"volume":234555,"rsi_14":98.65,"sma_20":13361.65,"sma_60":12470.38,"sma_120":12387.02},{"date":"2026-05-14","open":14534,"high":14598,"low":14519,"close":14558,"volume":228493,"rsi_14":98.74,"sma_20":13467.0,"sma_60":12511.12,"sma_120":12408.07},{"date":"2026-05-15","open":14602,"high":14672,"low":14498,"close":14498,"volume":338328,"rsi_14":94.76,"sma_20":13562.4,"sma_60":12551.7,"sma_120":12427.67},{"date":"2026-05-18","open":14429,"high":14439,"low":14324,"close":14334,"volume":246281,"rsi_14":84.82,"sma_20":13637.8,"sma_60":12594.03,"sma_120":12447.61},{"date":"2026-05-19","open":14334,"high":14414,"low":14329,"close":14399,"volume":365979,"rsi_14":84.67,"sma_20":13713.2,"sma_60":12634.7,"sma_120":12468.75},{"date":"2026-05-20","open":14389,"high":14424,"low":14339,"close":14404,"volume":298603,"rsi_14":85.8,"sma_20":13786.1,"sma_60":12675.78,"sma_120":12487.27},{"date":"2026-05-21","open":14439,"high":14603,"low":14414,"close":14578,"volume":187678,"rsi_14":87.21,"sma_20":13866.7,"sma_60":12721.52,"sma_120":12510.83},{"date":"2026-05-22","open":14638,"high":14803,"low":14638,"close":14788,"volume":216708,"rsi_14":88.46,"sma_20":13955.3,"sma_60":12770.42,"sma_120":12534.62},{"date":"2026-05-26","open":14933,"high":14938,"low":14793,"close":14798,"volume":227340,"rsi_14":87.53,"sma_20":14037.7,"sma_60":12819.65,"sma_120":12557.05},{"date":"2026-05-27","open":14937,"high":14977,"low":14872,"close":14892,"volume":898638,"rsi_14":87.35,"sma_20":14121.6,"sma_60":12868.8,"sma_120":12579.61},{"date":"2026-05-28","open":14883,"high":14962,"low":14798,"close":14838,"volume":255580,"rsi_14":83.0,"sma_20":14198.75,"sma_60":12917.78,"sma_120":12600.81},{"date":"2026-05-29","open":14957,"high":15067,"low":14927,"close":15067,"volume":150774,"rsi_14":83.31,"sma_20":14288.4,"sma_60":12969.05,"sma_120":12623.17},{"date":"2026-06-01","open":15172,"high":15301,"low":15142,"close":15167,"volume":396614,"rsi_14":81.24,"sma_20":14383.05,"sma_60":13022.57,"sma_120":12646.96},{"date":"2026-06-02","open":15202,"high":15271,"low":15132,"close":15257,"volume":444884,"rsi_14":80.98,"sma_20":14481.2,"sma_60":13074.75,"sma_120":12671.28},{"date":"2026-06-04","open":15351,"high":15416,"low":15291,"close":15386,"volume":245870,"rsi_14":81.89,"sma_20":14578.05,"sma_60":13127.1,"sma_120":12695.48},{"date":"2026-06-05","open":15326,"high":15436,"low":15291,"close":15321,"volume":231877,"rsi_14":76.31,"sma_20":14665.65,"sma_60":13182.43,"sma_120":12718.67},{"date":"2026-06-08","open":14903,"high":15003,"low":14708,"close":14763,"volume":454768,"rsi_14":56.76,"sma_20":14716.05,"sma_60":13226.45,"sma_120":12737.28},{"date":"2026-06-09","open":14853,"high":14878,"low":14733,"close":14808,"volume":175282,"rsi_14":62.94,"sma_20":14758.75,"sma_60":13271.13,"sma_120":12756.07},{"date":"2026-06-10","open":14653,"high":14673,"low":14534,"close":14598,"volume":162196,"rsi_14":55.03,"sma_20":14776.7,"sma_60":13312.23,"sma_120":12773.31},{"date":"2026-06-11","open":14314,"high":14538,"low":14254,"close":14538,"volume":176602,"rsi_14":53.32,"sma_20":14786.2,"sma_60":13352.6,"sma_120":12789.89},{"date":"2026-06-12","open":14844,"high":14899,"low":14774,"close":14779,"volume":223003,"rsi_14":54.79,"sma_20":14804.95,"sma_60":13396.38,"sma_120":12809.14},{"date":"2026-06-15","open":14999,"high":15114,"low":14969,"close":15104,"volume":200412,"rsi_14":57.14,"sma_20":14832.25,"sma_60":13446.25,"sma_120":12830.43},{"date":"2026-06-16","open":15299,"high":15329,"low":15224,"close":15274,"volume":211037,"rsi_14":60.03,"sma_20":14871.0,"sma_60":13496.78,"sma_120":12854.93},{"date":"2026-06-17","open":15039,"high":15109,"low":15004,"close":15099,"volume":147080,"rsi_14":54.2,"sma_20":14909.25,"sma_60":13546.73,"sma_120":12879.23},{"date":"2026-06-18","open":15104,"high":15179,"low":15069,"close":15169,"volume":127099,"rsi_14":56.71,"sma_20":14947.75,"sma_60":13598.27,"sma_120":12902.73},{"date":"2026-06-19","open":15428,"high":15443,"low":15244,"close":15249,"volume":545058,"rsi_14":53.91,"sma_20":14990.0,"sma_60":13654.05,"sma_120":12928.68},{"date":"2026-06-22","open":15248,"high":15483,"low":15228,"close":15458,"volume":273960,"rsi_14":56.0,"sma_20":15034.05,"sma_60":13713.0,"sma_120":12955.23},{"date":"2026-06-23","open":15424,"high":15434,"low":15114,"close":15139,"volume":458853,"rsi_14":47.76,"sma_20":15051.6,"sma_60":13765.78,"sma_120":12977.27},{"date":"2026-06-24","open":14934,"high":15079,"low":14904,"close":15054,"volume":144885,"rsi_14":43.63,"sma_20":15064.4,"sma_60":13816.82,"sma_120":12998.39},{"date":"2026-06-25","open":15194,"high":15259,"low":15164,"close":15209,"volume":113583,"rsi_14":47.91,"sma_20":15080.2,"sma_60":13872.77,"sma_120":13022.52},{"date":"2026-06-26","open":15059,"high":15099,"low":14734,"close":14774,"volume":229070,"rsi_14":50.21,"sma_20":15077.0,"sma_60":13925.28,"sma_120":13043.35},{"date":"2026-06-29","open":14909,"high":15004,"low":14819,"close":15004,"volume":322108,"rsi_14":53.55,"sma_20":15073.8,"sma_60":13980.32,"sma_120":13066.98},{"date":"2026-06-30","open":15154,"high":15324,"low":15154,"close":15309,"volume":116630,"rsi_14":62.43,"sma_20":15080.85,"sma_60":14037.18,"sma_120":13093.06},{"date":"2026-07-01","open":15498,"high":15588,"low":15463,"close":15498,"volume":209141,"rsi_14":66.05,"sma_20":15092.9,"sma_60":14097.63,"sma_120":13120.73},{"date":"2026-07-02","open":15284,"high":15394,"low":15239,"close":15264,"volume":129840,"rsi_14":58.12,"sma_20":15086.75,"sma_60":14152.75,"sma_120":13146.89},{"date":"2026-07-03","open":15024,"high":15129,"low":14964,"close":14979,"volume":142653,"rsi_14":47.88,"sma_20":15069.6,"sma_60":14202.62,"sma_120":13169.89},{"date":"2026-07-06","open":15074,"high":15114,"low":14929,"close":14964,"volume":95130,"rsi_14":44.44,"sma_20":15079.65,"sma_60":14252.48,"sma_120":13192.23},{"date":"2026-07-07","open":14969,"high":15004,"low":14789,"close":14869,"volume":128429,"rsi_14":45.76,"sma_20":15082.7,"sma_60":14297.43,"sma_120":13213.85},{"date":"2026-07-08","open":14639,"high":14709,"low":14429,"close":14429,"volume":174455,"rsi_14":37.99,"sma_20":15074.25,"sma_60":14334.63,"sma_120":13231.31},{"date":"2026-07-09","open":14559,"high":14669,"low":14529,"close":14649,"volume":161596,"rsi_14":40.68,"sma_20":15079.75,"sma_60":14373.92,"sma_120":13249.77},{"date":"2026-07-10","open":14804,"high":14859,"low":14689,"close":14694,"volume":123909,"rsi_14":37.48,"sma_20":15075.5,"sma_60":14414.03,"sma_120":13267.35},{"date":"2026-07-13","open":14699,"high":14799,"low":14624,"close":14624,"volume":152432,"rsi_14":40.82,"sma_20":15051.5,"sma_60":14450.25,"sma_120":13284.35},{"date":"2026-07-14","open":14464,"high":14544,"low":14329,"close":14519,"volume":119328,"rsi_14":40.53,"sma_20":15013.75,"sma_60":14482.38,"sma_120":13301.6},{"date":"2026-07-15","open":14589,"high":14729,"low":14589,"close":14659,"volume":193412,"rsi_14":40.21,"sma_20":14991.75,"sma_60":14512.93,"sma_120":13319.31},{"date":"2026-07-16","open":14509,"high":14534,"low":14444,"close":14444,"volume":133416,"rsi_14":43.63,"sma_20":14955.5,"sma_60":14538.82,"sma_120":13336.81},{"date":"2026-07-20","open":14120,"high":14170,"low":13985,"close":13985,"volume":193957,"rsi_14":31.91,"sma_20":14892.25,"sma_60":14556.12,"sma_120":13350.6},{"date":"2026-07-21","open":13960,"high":14110,"low":13945,"close":14100,"volume":352912,"rsi_14":27.0,"sma_20":14824.25,"sma_60":14575.0,"sma_120":13366.18},{"date":"2026-07-22","open":14250,"high":14280,"low":14155,"close":14160,"volume":76158,"rsi_14":23.2,"sma_20":14775.25,"sma_60":14594.05,"sma_120":13381.23},{"date":"2026-07-23","open":14150,"high":14185,"low":14005,"close":14025,"volume":131250,"rsi_14":24.17,"sma_20":14723.75,"sma_60":14608.62,"sma_120":13394.48},{"date":"2026-07-24","open":13925,"high":13940,"low":13700,"close":13750,"volume":203211,"rsi_14":24.27,"sma_20":14650.75,"sma_60":14617.52,"sma_120":13407.31},{"date":"2026-07-27","open":13775,"high":13875,"low":13735,"close":13870,"volume":161022,"rsi_14":28.06,"sma_20":14605.5,"sma_60":14627.08,"sma_120":13419.77},{"date":"2026-07-28","open":13616,"high":13646,"low":13396,"close":13416,"volume":138181,"rsi_14":24.52,"sma_20":14526.0,"sma_60":14629.4,"sma_120":13428.77},{"date":"2026-07-29","open":13441,"high":13506,"low":13121,"close":13236,"volume":221361,"rsi_14":26.97,"sma_20":14422.25,"sma_60":14628.72,"sma_120":13436.18},{"date":"2026-07-30","open":13065,"high":13185,"low":12976,"close":12996,"volume":116392,"rsi_14":18.36,"sma_20":14297.0,"sma_60":14623.7,"sma_120":13442.48},{"date":"2026-07-31","open":13331,"high":13551,"low":13331,"close":13431,"volume":310612,"rsi_14":28.95,"sma_20":14205.25,"sma_60":14623.35,"sma_120":13452.81},{"date":"2026-08-03","open":13500,"high":13520,"low":13445,"close":13480,"volume":210453,"rsi_14":30.82,"sma_20":14130.25,"sma_60":14621.83,"sma_120":13461.81},{"date":"2026-08-04","open":13660,"high":13725,"low":13505,"close":13720,"volume":163126,"rsi_14":37.18,"sma_20":14068.0,"sma_60":14621.23,"sma_120":13474.6},{"date":"2026-08-05","open":14050,"high":14080,"low":13980,"close":14045,"volume":239426,"rsi_14":40.7,"sma_20":14026.75,"sma_60":14622.73,"sma_120":13490.52},{"date":"2026-08-06","open":13855,"high":13885,"low":13730,"close":13850,"volume":73944,"rsi_14":40.94,"sma_20":13997.75,"sma_60":14616.23,"sma_120":13506.52},{"date":"2026-08-07","open":13870,"high":13905,"low":13770,"close":13805,"volume":54869,"rsi_14":46.86,"sma_20":13955.5,"sma_60":14607.15,"sma_120":13520.39},{"date":"2026-08-10","open":13840,"high":14005,"low":13835,"close":13985,"volume":48115,"rsi_14":48.04,"sma_20":13920.0,"sma_60":14600.15,"sma_120":13535.27},{"date":"2026-08-11","open":13890,"high":13930,"low":13860,"close":13890,"volume":52733,"rsi_14":45.45,"sma_20":13883.25,"sma_60":14589.0,"sma_120":13550.06},{"date":"2026-08-12","open":13815,"high":13885,"low":13795,"close":13870,"volume":43687,"rsi_14":47.29,"sma_20":13850.75,"sma_60":14578.5,"sma_120":13565.1},{"date":"2026-08-13","open":13890,"high":13985,"low":13880,"close":13985,"volume":596832,"rsi_14":54.36,"sma_20":13817.0,"sma_60":14572.67,"sma_120":13583.35},{"date":"2026-08-14","open":14110,"high":14135,"low":14045,"close":14095,"volume":116764,"rsi_14":54.19,"sma_20":13799.5,"sma_60":14567.58,"sma_120":13601.14},{"date":"2026-08-18","open":14045,"high":14050,"low":13860,"close":13900,"volume":137977,"rsi_14":60.0,"sma_20":13795.25,"sma_60":14559.17,"sma_120":13617.48},{"date":"2026-08-19","open":13775,"high":13900,"low":13550,"close":13585,"volume":377168,"rsi_14":56.84,"sma_20":13769.5,"sma_60":14542.6,"sma_120":13632.06},{"date":"2026-08-20","open":13580,"high":13655,"low":13540,"close":13615,"volume":192001,"rsi_14":63.19,"sma_20":13742.25,"sma_60":14523.03,"sma_120":13646.73},{"date":"2026-08-21","open":13436,"high":13461,"low":13361,"close":13436,"volume":478694,"rsi_14":50.12,"sma_20":13712.75,"sma_60":14500.3,"sma_120":13659.98},{"date":"2026-08-24","open":13446,"high":13456,"low":13271,"close":13306,"volume":58427,"rsi_14":45.98,"sma_20":13690.5,"sma_60":14473.82,"sma_120":13671.31},{"date":"2026-08-25","open":13246,"high":13381,"low":13211,"close":13381,"volume":50417,"rsi_14":41.54,"sma_20":13666.0,"sma_60":14449.5,"sma_120":13683.64},{"date":"2026-08-26","open":13331,"high":13401,"low":13276,"close":13356,"volume":248319,"rsi_14":29.82,"sma_20":13663.0,"sma_60":14420.93,"sma_120":13694.99},{"date":"2026-08-27","open":13541,"high":13556,"low":13391,"close":13426,"volume":69312,"rsi_14":36.59,"sma_20":13672.5,"sma_60":14391.87,"sma_120":13707.22},{"date":"2026-08-28","open":13496,"high":13531,"low":13421,"close":13421,"volume":34563,"rsi_14":37.54,"sma_20":13693.75,"sma_60":14361.22,"sma_120":13717.98},{"date":"2026-08-31","open":13351,"high":13386,"low":13296,"close":13346,"volume":166463,"rsi_14":27.78,"sma_20":13689.5,"sma_60":14327.17,"sma_120":13727.13},{"date":"2026-09-01","open":13321,"high":13388,"low":13291,"close":13361,"volume":150880,"rsi_14":30.51,"sma_20":13683.5,"sma_60":14294.45,"sma_120":13738.44},{"date":"2026-09-02","open":13226,"high":13226,"low":13101,"close":13121,"volume":92076,"rsi_14":26.27,"sma_20":13653.5,"sma_60":14267.05,"sma_120":13746.75},{"date":"2026-09-03","open":13121,"high":13146,"low":13061,"close":13101,"volume":50932,"rsi_14":20.2,"sma_20":13606.25,"sma_60":14238.57,"sma_120":13754.85},{"date":"2026-09-04","open":13211,"high":13276,"low":13206,"close":13231,"volume":60741,"rsi_14":21.26,"sma_20":13575.25,"sma_60":14215.75,"sma_120":13763.99},{"date":"2026-09-07","open":13176,"high":13196,"low":13036,"close":13151,"volume":94568,"rsi_14":23.02,"sma_20":13542.5,"sma_60":14192.58,"sma_120":13772.59},{"date":"2026-09-08","open":13141,"high":13216,"low":13086,"close":13156,"volume":232081,"rsi_14":30.09,"sma_20":13501.0,"sma_60":14165.5,"sma_120":13780.94},{"date":"2026-09-09","open":13071,"high":13136,"low":13046,"close":13081,"volume":93048,"rsi_14":26.22,"sma_20":13460.5,"sma_60":14131.75,"sma_120":13789.0},{"date":"2026-09-10","open":13071,"high":13081,"low":12987,"close":13046,"volume":101707,"rsi_14":30.1,"sma_20":13419.25,"sma_60":14094.58,"sma_120":13795.68},{"date":"2026-09-11","open":12971,"high":13020,"low":12911,"close":13006,"volume":56862,"rsi_14":33.15,"sma_20":13370.25,"sma_60":14059.67,"sma_120":13803.2},{"date":"2026-09-14","open":12895,"high":12960,"low":12890,"close":12940,"volume":46002,"rsi_14":24.58,"sma_20":13311.75,"sma_60":14022.25,"sma_120":13810.26},{"date":"2026-09-15","open":12980,"high":13080,"low":12975,"close":13075,"volume":145697,"rsi_14":35.32,"sma_20":13269.75,"sma_60":13985.75,"sma_120":13819.9},{"date":"2026-09-16","open":13085,"high":13160,"low":13070,"close":13135,"volume":99254,"rsi_14":34.67,"sma_20":13246.5,"sma_60":13946.75,"sma_120":13829.88},{"date":"2026-09-17","open":13280,"high":13335,"low":13230,"close":13320,"volume":94772,"rsi_14":45.11,"sma_20":13231.0,"sma_60":13916.17,"sma_120":13840.98},{"date":"2026-09-18","open":13425,"high":13540,"low":13420,"close":13535,"volume":45548,"rsi_14":56.65,"sma_20":13235.25,"sma_60":13890.58,"sma_120":13853.7},{"date":"2026-09-21","open":13630,"high":13700,"low":13630,"close":13645,"volume":203251,"rsi_14":60.04,"sma_20":13243.85,"sma_60":13854.13,"sma_120":13863.05},{"date":"2026-09-22","open":13895,"high":13895,"low":13665,"close":13700,"volume":360238,"rsi_14":73.72,"sma_20":13259.65,"sma_60":13836.17,"sma_120":13880.23},{"date":"2026-09-23","open":13750,"high":13820,"low":13705,"close":13815,"volume":65222,"rsi_14":77.16,"sma_20":13282.45,"sma_60":13816.28,"sma_120":13897.7},{"date":"2026-09-28","open":13750,"high":13770,"low":13635,"close":13685,"volume":104870,"rsi_14":67.23,"sma_20":13295.25,"sma_60":13789.15,"sma_120":13912.47},{"date":"2026-09-29","open":13640,"high":13660,"low":13510,"close":13580,"volume":52618,"rsi_14":65.97,"sma_20":13303.05,"sma_60":13757.1,"sma_120":13926.57},{"date":"2026-09-30","open":13605,"high":13680,"low":13580,"close":13585,"volume":52269,"rsi_14":65.97,"sma_20":13314.85,"sma_60":13729.05,"sma_120":13940.0},{"date":"2026-10-01","open":13725,"high":13890,"low":13695,"close":13865,"volume":251279,"rsi_14":75.37,"sma_20":13339.9,"sma_60":13710.42,"sma_120":13955.52},{"date":"2026-10-02","open":13770,"high":13840,"low":13685,"close":13685,"volume":79346,"rsi_14":68.88,"sma_20":13367.95,"sma_60":13689.03,"sma_120":13969.66},{"date":"2026-10-06","open":13820,"high":13870,"low":13810,"close":13850,"volume":126210,"rsi_14":73.2,"sma_20":13405.25,"sma_60":13671.98,"sma_120":13983.51},{"date":"2026-10-07","open":13850,"high":13870,"low":13820,"close":13850,"volume":302056,"rsi_14":76.15,"sma_20":13436.05,"sma_60":13662.27,"sma_120":13997.15},{"date":"2026-10-08","open":13845,"high":13845,"low":13755,"close":13760,"volume":257826,"rsi_14":70.21,"sma_20":13466.35,"sma_60":13647.38,"sma_120":14009.25},{"date":"2026-10-12","open":13775,"high":13775,"low":13665,"close":13670,"volume":85492,"rsi_14":65.51,"sma_20":13491.9,"sma_60":13630.25,"sma_120":14020.64},{"date":"2026-10-13","open":13525,"high":13585,"low":13465,"close":13545,"volume":244533,"rsi_14":56.76,"sma_20":13514.95,"sma_60":13612.2,"sma_120":14029.62},{"date":"2026-10-14","open":13530,"high":13585,"low":13505,"close":13535,"volume":68363,"rsi_14":50.0,"sma_20":13539.25,"sma_60":13595.73,"sma_120":14037.36},{"date":"2026-10-15","open":13160,"high":13305,"low":13160,"close":13200,"volume":317643,"rsi_14":36.8,"sma_20":13548.75,"sma_60":13571.35,"sma_120":14040.34},{"date":"2026-10-16","open":13200,"high":13340,"low":13190,"close":13190,"volume":83257,"rsi_14":34.45,"sma_20":13561.25,"sma_60":13550.38,"sma_120":14042.7},{"date":"2026-10-19","open":13005,"high":13050,"low":12980,"close":13035,"volume":311228,"rsi_14":26.79,"sma_20":13559.25,"sma_60":13534.48,"sma_120":14043.31},{"date":"2026-10-20","open":13025,"high":13025,"low":12905,"close":12940,"volume":86797,"rsi_14":27.36,"sma_20":13549.5,"sma_60":13515.08,"sma_120":14042.96},{"date":"2026-10-21","open":13010,"high":13105,"low":12985,"close":13000,"volume":297816,"rsi_14":31.88,"sma_20":13533.5,"sma_60":13495.68,"sma_120":14042.69},{"date":"2026-10-22","open":13000,"high":13040,"low":12850,"close":12850,"volume":195933,"rsi_14":28.94,"sma_20":13499.25,"sma_60":13476.03,"sma_120":14040.06},{"date":"2026-10-23","open":12660,"high":12730,"low":12610,"close":12730,"volume":164624}],"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":"1Q 미국나스닥100","phase":"above-fold","symbol_resolved":true}