{"status":"ok","report":{"price_analysis":{"current":10655.0,"change_1d":-5.2,"change_7d":-2.9,"change_30d":1.7,"high_30d":12485.0,"low_30d":9830.0,"position_in_range":31.0,"support":10095.5,"resistance":12219.5},"summary":"1Q 미국메디컬AI(0083S0)은(는) KEDI 미국메디컬AI 지수를 추종하는 ETF입니다, 순자산 391억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.4로 약세 구간입니다. MACD(-25.74)가 시그널선(94.62)을 하회합니다(데드크로스). SMA20 11520, SMA60 10736 — 혼조세입니다. 볼린저밴드 10501~12539 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.376044568245135,"macd":-25.738224387685477,"macd_signal":94.62127606375425,"sma_20":11520.0,"sma_60":10735.983333333334,"bb_upper":12539.352735808367,"bb_lower":10500.647264191633,"atr_14":473.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5660.00, 기관 순매수 -1.45만. 30일 누적: 외국인 4841.00, 기관 11.40만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5660.0,"institutional_flow":-14480.0,"data":[{"date":"2026-10-23","foreign_net":6281.0,"institution_net":-1269.0,"retail_net":-5012.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-5389.0,"retail_net":5389.0},{"date":"2026-10-21","foreign_net":-92.0,"institution_net":-1705.0,"retail_net":1797.0},{"date":"2026-10-20","foreign_net":92.0,"institution_net":-1463.0,"retail_net":1371.0},{"date":"2026-10-19","foreign_net":-621.0,"institution_net":-4654.0,"retail_net":5275.0},{"date":"2026-10-16","foreign_net":81.0,"institution_net":41.0,"retail_net":-122.0},{"date":"2026-10-15","foreign_net":58.0,"institution_net":11214.0,"retail_net":-11272.0},{"date":"2026-10-14","foreign_net":205.0,"institution_net":-654.0,"retail_net":449.0},{"date":"2026-10-13","foreign_net":-556.0,"institution_net":-6285.0,"retail_net":6841.0},{"date":"2026-10-12","foreign_net":-85.0,"institution_net":4002.0,"retail_net":-3917.0},{"date":"2026-10-08","foreign_net":328.0,"institution_net":-862.0,"retail_net":534.0},{"date":"2026-10-07","foreign_net":-315.0,"institution_net":-15579.0,"retail_net":15894.0},{"date":"2026-10-06","foreign_net":203.0,"institution_net":5139.0,"retail_net":-5342.0},{"date":"2026-10-02","foreign_net":-217.0,"institution_net":8297.0,"retail_net":-8080.0},{"date":"2026-10-01","foreign_net":469.0,"institution_net":18405.0,"retail_net":-18874.0},{"date":"2026-09-30","foreign_net":-150.0,"institution_net":1794.0,"retail_net":-1644.0},{"date":"2026-09-29","foreign_net":-324.0,"institution_net":4368.0,"retail_net":-4044.0},{"date":"2026-09-28","foreign_net":-116.0,"institution_net":8122.0,"retail_net":-8006.0},{"date":"2026-09-23","foreign_net":-243.0,"institution_net":16178.0,"retail_net":-15935.0},{"date":"2026-09-22","foreign_net":568.0,"institution_net":1114.0,"retail_net":-1682.0},{"date":"2026-09-21","foreign_net":-587.0,"institution_net":20632.0,"retail_net":-20045.0},{"date":"2026-09-18","foreign_net":419.0,"institution_net":36449.0,"retail_net":-36868.0},{"date":"2026-09-17","foreign_net":130.0,"institution_net":3471.0,"retail_net":-3601.0},{"date":"2026-09-16","foreign_net":-739.0,"institution_net":1135.0,"retail_net":-396.0},{"date":"2026-09-15","foreign_net":393.0,"institution_net":3258.0,"retail_net":-3651.0},{"date":"2026-09-14","foreign_net":-20.0,"institution_net":-938.0,"retail_net":958.0},{"date":"2026-09-11","foreign_net":212.0,"institution_net":812.0,"retail_net":-1024.0},{"date":"2026-09-10","foreign_net":-514.0,"institution_net":-504.0,"retail_net":1018.0},{"date":"2026-09-09","foreign_net":694.0,"institution_net":1167.0,"retail_net":-1861.0},{"date":"2026-09-08","foreign_net":-713.0,"institution_net":7681.0,"retail_net":-6968.0}],"periods":{"d1":{"foreign_net":6281.0,"institution_net":-1269.0,"retail_net":-5012.0},"d3":{"foreign_net":6189.0,"institution_net":-8363.0,"retail_net":2174.0},"d7":{"foreign_net":5799.0,"institution_net":-3225.0,"retail_net":-2574.0},"d14":{"foreign_net":5362.0,"institution_net":-9167.0,"retail_net":3805.0},"d30":{"foreign_net":4841.0,"institution_net":113977.0,"retail_net":-118818.0}}},"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":40,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.4,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.7,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3301,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.33,"summary":"배당수익률 0.33%","metrics":[{"name":"배당수익률","value":0.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:11.964873+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국메디컬AI 지수","issuer":"하나자산운용","category":"","expense_ratio":0.49,"aum":39100000000.0,"aum_display":"391억","dividend_yield":null,"tracking_error":0.26,"holdings":[{"ticker":"","name":"RECURSION PHARMACEUTICALS-A","weight":null},{"ticker":"","name":"TEMPUS AI INC","weight":null},{"ticker":"","name":"CARIS LIFE SCIENCES INC","weight":null},{"ticker":"","name":"GENERATE BIOMEDICINES INC","weight":null},{"ticker":"","name":"HIMS & HERS HEALTH INC","weight":null},{"ticker":"","name":"ASTRAZENECA PLC","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"ABBVIE INC","weight":null},{"ticker":"","name":"NATERA INC","weight":null},{"ticker":"","name":"BIONTECH SE","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":10655.0,"change_pct":-5.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-22","close":10039.9551},{"date":"2025-07-23","close":10204.4619},{"date":"2025-07-24","close":10294.1934},{"date":"2025-07-25","close":10259.2979},{"date":"2025-07-28","close":10543.4482},{"date":"2025-07-29","close":10344.0449},{"date":"2025-07-30","close":10020.0137},{"date":"2025-07-31","close":10124.7012},{"date":"2025-08-01","close":9935.2676},{"date":"2025-08-04","close":9745.834},{"date":"2025-08-05","close":9995.0889},{"date":"2025-08-06","close":9870.4609},{"date":"2025-08-07","close":9621.208},{"date":"2025-08-08","close":9880.4326},{"date":"2025-08-11","close":9870.4609},{"date":"2025-08-12","close":9840.5518},{"date":"2025-08-13","close":10109.7461},{"date":"2025-08-14","close":10398.8809},{"date":"2025-08-18","close":10688.0146},{"date":"2025-08-19","close":10762.791},{"date":"2025-08-20","close":10329.0889},{"date":"2025-08-21","close":10478.6416},{"date":"2025-08-22","close":10458.7021},{"date":"2025-08-25","close":10767.7773},{"date":"2025-08-26","close":10513.5371},{"date":"2025-08-27","close":10588.3135},{"date":"2025-08-28","close":10363.9844},{"date":"2025-08-29","close":10418.8213},{"date":"2025-09-01","close":10423.8057},{"date":"2025-09-02","close":10438.7607},{"date":"2025-09-03","close":10578.3438},{"date":"2025-09-04","close":10513.5371},{"date":"2025-09-05","close":10613.2393},{"date":"2025-09-08","close":10787.7168},{"date":"2025-09-09","close":10732.8809},{"date":"2025-09-10","close":10787.7168},{"date":"2025-09-11","close":10638.1641},{"date":"2025-09-12","close":11206.4639},{"date":"2025-09-15","close":11071.8662},{"date":"2025-09-16","close":10897.3887},{"date":"2025-09-17","close":10937.2695},{"date":"2025-09-18","close":11031.9854},{"date":"2025-09-19","close":11131.6875},{"date":"2025-09-22","close":11151.627},{"date":"2025-09-23","close":11146.6426},{"date":"2025-09-24","close":11017.0303},{"date":"2025-09-25","close":10837.5674},{"date":"2025-09-26","close":10693.001},{"date":"2025-09-29","close":10802.6719},{"date":"2025-09-30","close":10882.4326},{"date":"2025-10-01","close":11022.0156},{"date":"2025-10-02","close":11565.3896},{"date":"2025-10-10","close":12542.4658},{"date":"2025-10-13","close":12258.3164},{"date":"2025-10-14","close":12068.8828},{"date":"2025-10-15","close":12168.585},{"date":"2025-10-16","close":12542.4658},{"date":"2025-10-17","close":12188.5244},{"date":"2025-10-20","close":12198.4951},{"date":"2025-10-21","close":12602.2871},{"date":"2025-10-22","close":12457.7197},{"date":"2025-10-23","close":12278.2559},{"date":"2025-10-24","close":12467.6895},{"date":"2025-10-27","close":12846.5557},{"date":"2025-10-28","close":12811.6602},{"date":"2025-10-29","close":12547.4502},{"date":"2025-10-30","close":12459.6289},{"date":"2025-10-31","close":12484.5781},{"date":"2025-11-03","close":12489.5684},{"date":"2025-11-04","close":12230.0967},{"date":"2025-11-05","close":12000.5645},{"date":"2025-11-06","close":12145.2695},{"date":"2025-11-07","close":11726.123},{"date":"2025-11-10","close":11870.8281},{"date":"2025-11-11","close":11840.8887},{"date":"2025-11-12","close":12055.4521},{"date":"2025-11-13","close":12060.4424},{"date":"2025-11-14","close":11526.5293},{"date":"2025-11-17","close":11681.2139},{"date":"2025-11-18","close":11381.8242},{"date":"2025-11-19","close":11506.5703},{"date":"2025-11-20","close":11925.7168},{"date":"2025-11-21","close":11516.5498},{"date":"2025-11-24","close":12055.4521},{"date":"2025-11-25","close":12359.832},{"date":"2025-11-26","close":12519.5068},{"date":"2025-11-27","close":12439.6699},{"date":"2025-11-28","close":12504.5381},{"date":"2025-12-01","close":12384.7812},{"date":"2025-12-02","close":12195.168},{"date":"2025-12-03","close":12205.1475},{"date":"2025-12-04","close":12394.7617},{"date":"2025-12-05","close":12579.3857},{"date":"2025-12-08","close":12489.5684},{"date":"2025-12-09","close":12464.6191},{"date":"2025-12-10","close":12309.9336},{"date":"2025-12-11","close":12190.1777},{"date":"2025-12-12","close":12165.2285},{"date":"2025-12-15","close":11940.6855},{"date":"2025-12-16","close":11820.9297},{"date":"2025-12-17","close":11925.7168},{"date":"2025-12-18","close":11885.7979},{"date":"2025-12-19","close":11820.9297},{"date":"2025-12-22","close":11960.6455},{"date":"2025-12-23","close":12110.3408},{"date":"2025-12-24","close":11835.8994},{"date":"2025-12-26","close":11771.0312},{"date":"2025-12-29","close":11551.4785},{"date":"2025-12-30","close":11511.5596},{"date":"2026-01-02","close":11446.6914},{"date":"2026-01-05","close":11606.3662},{"date":"2026-01-06","close":11701.1738},{"date":"2026-01-07","close":12075.4111},{"date":"2026-01-08","close":12309.9336},{"date":"2026-01-09","close":12235.0869},{"date":"2026-01-12","close":12245.0664},{"date":"2026-01-13","close":12324.9033},{"date":"2026-01-14","close":12215.127},{"date":"2026-01-15","close":12359.832},{"date":"2026-01-16","close":12250.0557},{"date":"2026-01-19","close":12085.3916},{"date":"2026-01-20","close":11980.6045},{"date":"2026-01-21","close":11835.8994},{"date":"2026-01-22","close":11925.7168},{"date":"2026-01-23","close":12279.9951},{"date":"2026-01-26","close":11771.0312},{"date":"2026-01-27","close":11945.6758},{"date":"2026-01-28","close":11790.9912},{"date":"2026-01-29","close":11536.5088},{"date":"2026-01-30","close":11311.9658},{"date":"2026-02-02","close":10977.6465},{"date":"2026-02-03","close":11152.291},{"date":"2026-02-04","close":10847.9111},{"date":"2026-02-05","close":10583.4492},{"date":"2026-02-06","close":10244.1406},{"date":"2026-02-09","close":10693.2256},{"date":"2026-02-10","close":10778.0537},{"date":"2026-02-11","close":10568.4805},{"date":"2026-02-12","close":10289.0488},{"date":"2026-02-13","close":9994.6484},{"date":"2026-02-19","close":10343.9375},{"date":"2026-02-20","close":10613.3887},{"date":"2026-02-23","close":10209.2119},{"date":"2026-02-24","close":10294.0391},{"date":"2026-02-25","close":10259.1104},{"date":"2026-02-26","close":10159.3135},{"date":"2026-02-27","close":10269.0898},{"date":"2026-03-03","close":10149.334},{"date":"2026-03-04","close":10009.6182},{"date":"2026-03-05","close":10174.2832},{"date":"2026-03-06","close":10254.1201},{"date":"2026-03-09","close":9964.709},{"date":"2026-03-10","close":10194.2422},{"date":"2026-03-11","close":10039.5566},{"date":"2026-03-12","close":10139.3535},{"date":"2026-03-13","close":9939.7607},{"date":"2026-03-16","close":10069.4961},{"date":"2026-03-17","close":10054.5264},{"date":"2026-03-18","close":10074.4863},{"date":"2026-03-19","close":9859.9229},{"date":"2026-03-20","close":9899.8418},{"date":"2026-03-23","close":9655.3398},{"date":"2026-03-24","close":9740.167},{"date":"2026-03-25","close":9740.167},{"date":"2026-03-26","close":9625.4004},{"date":"2026-03-27","close":9560.5322},{"date":"2026-03-30","close":9141.3857},{"date":"2026-03-31","close":9201.2637},{"date":"2026-04-01","close":9535.583},{"date":"2026-04-02","close":9585.4814},{"date":"2026-04-03","close":9670.3086},{"date":"2026-04-06","close":9690.2686},{"date":"2026-04-07","close":9615.4209},{"date":"2026-04-08","close":9805.0342},{"date":"2026-04-09","close":9770.1055},{"date":"2026-04-10","close":9545.5625},{"date":"2026-04-13","close":9365.9287},{"date":"2026-04-14","close":9695.2578},{"date":"2026-04-15","close":9984.6689},{"date":"2026-04-16","close":10483.6523},{"date":"2026-04-17","close":10304.0186},{"date":"2026-04-20","close":10473.6729},{"date":"2026-04-21","close":10528.5615},{"date":"2026-04-22","close":10418.7852},{"date":"2026-04-23","close":10443.7344},{"date":"2026-04-24","close":10224.1807},{"date":"2026-04-27","close":10159.3135},{"date":"2026-04-28","close":10114.4043},{"date":"2026-04-29","close":10034.5674},{"date":"2026-04-30","close":9780.085},{"date":"2026-05-04","close":10234.1611},{"date":"2026-05-06","close":9964.709},{"date":"2026-05-07","close":10144.3438},{"date":"2026-05-08","close":10034.5674},{"date":"2026-05-11","close":9909.8213},{"date":"2026-05-12","close":9834.9736},{"date":"2026-05-13","close":9929.7803},{"date":"2026-05-14","close":9839.9639},{"date":"2026-05-15","close":9770.1055},{"date":"2026-05-18","close":9520.6133},{"date":"2026-05-19","close":9560.5322},{"date":"2026-05-20","close":9710.2275},{"date":"2026-05-21","close":9839.9639},{"date":"2026-05-22","close":10039.5566},{"date":"2026-05-26","close":9979.6787},{"date":"2026-05-27","close":9820.0039},{"date":"2026-05-28","close":9879.8818},{"date":"2026-05-29","close":10368.8867},{"date":"2026-06-01","close":10413.7949},{"date":"2026-06-02","close":10568.4805},{"date":"2026-06-04","close":10154.3232},{"date":"2026-06-05","close":10827.9521},{"date":"2026-06-08","close":10274.0791},{"date":"2026-06-09","close":10269.0898},{"date":"2026-06-10","close":10294.0391},{"date":"2026-06-11","close":10294.0391},{"date":"2026-06-12","close":10274.0791},{"date":"2026-06-15","close":10264.0996},{"date":"2026-06-16","close":10463.6934},{"date":"2026-06-17","close":10423.7744},{"date":"2026-06-18","close":10398.8252},{"date":"2026-06-19","close":10353.917},{"date":"2026-06-22","close":10528.5615},{"date":"2026-06-23","close":10129.374},{"date":"2026-06-24","close":10458.7031},{"date":"2026-06-25","close":10847.9111},{"date":"2026-06-26","close":10738.1348},{"date":"2026-06-29","close":11296.9971},{"date":"2026-06-30","close":11621.3359},{"date":"2026-07-01","close":11506.5703},{"date":"2026-07-02","close":11696.1836},{"date":"2026-07-03","close":11810.9502},{"date":"2026-07-06","close":11790.9912},{"date":"2026-07-07","close":11661.2549},{"date":"2026-07-08","close":11456.6719},{"date":"2026-07-09","close":11292.0068},{"date":"2026-07-10","close":11361.8643},{"date":"2026-07-13","close":10952.6973},{"date":"2026-07-14","close":10793.0225},{"date":"2026-07-15","close":10822.9619},{"date":"2026-07-16","close":10708.1953},{"date":"2026-07-20","close":10104.4248},{"date":"2026-07-21","close":9820.0039},{"date":"2026-07-22","close":9919.8008},{"date":"2026-07-23","close":9700.248},{"date":"2026-07-24","close":9595.4609},{"date":"2026-07-27","close":9580.4922},{"date":"2026-07-28","close":9321.0205},{"date":"2026-07-29","close":9331.0},{"date":"2026-07-30","close":9225.0},{"date":"2026-07-31","close":9435.0},{"date":"2026-08-03","close":9390.0},{"date":"2026-08-04","close":9665.0},{"date":"2026-08-05","close":9790.0},{"date":"2026-08-06","close":9740.0},{"date":"2026-08-07","close":9725.0},{"date":"2026-08-10","close":10245.0},{"date":"2026-08-11","close":10430.0},{"date":"2026-08-12","close":10480.0},{"date":"2026-08-13","close":10435.0},{"date":"2026-08-14","close":10345.0},{"date":"2026-08-18","close":9975.0},{"date":"2026-08-19","close":9820.0},{"date":"2026-08-20","close":10850.0},{"date":"2026-08-21","close":10910.0},{"date":"2026-08-24","close":11165.0},{"date":"2026-08-25","close":10895.0},{"date":"2026-08-26","close":11235.0},{"date":"2026-08-27","close":11050.0},{"date":"2026-08-28","close":11035.0},{"date":"2026-08-31","close":10575.0},{"date":"2026-09-01","close":10550.0},{"date":"2026-09-02","close":10380.0},{"date":"2026-09-03","close":10405.0},{"date":"2026-09-04","close":10555.0},{"date":"2026-09-07","close":10515.0},{"date":"2026-09-08","close":10475.0},{"date":"2026-09-09","close":10260.0},{"date":"2026-09-10","close":10005.0},{"date":"2026-09-11","close":9945.0},{"date":"2026-09-14","close":9870.0},{"date":"2026-09-15","close":10420.0},{"date":"2026-09-16","close":10865.0},{"date":"2026-09-17","close":11025.0},{"date":"2026-09-18","close":11890.0},{"date":"2026-09-21","close":11940.0},{"date":"2026-09-22","close":11850.0},{"date":"2026-09-23","close":11980.0},{"date":"2026-09-28","close":12100.0},{"date":"2026-09-29","close":12125.0},{"date":"2026-09-30","close":12135.0},{"date":"2026-10-01","close":12230.0},{"date":"2026-10-02","close":11750.0},{"date":"2026-10-06","close":12460.0},{"date":"2026-10-07","close":11290.0},{"date":"2026-10-08","close":11080.0},{"date":"2026-10-12","close":11515.0},{"date":"2026-10-13","close":11185.0},{"date":"2026-10-14","close":11160.0},{"date":"2026-10-15","close":11240.0},{"date":"2026-10-16","close":11470.0},{"date":"2026-10-19","close":10970.0},{"date":"2026-10-20","close":10785.0},{"date":"2026-10-21","close":11185.0},{"date":"2026-10-22","close":11235.0},{"date":"2026-10-23","close":10610.0}],"chart_data":[{"date":"2025-07-22","open":10026,"high":10070,"low":9991,"close":10040,"volume":763370},{"date":"2025-07-23","open":10214,"high":10236,"low":10139,"close":10204,"volume":403300},{"date":"2025-07-24","open":10384,"high":10384,"low":10264,"close":10294,"volume":433569},{"date":"2025-07-25","open":10254,"high":10264,"low":10194,"close":10259,"volume":286009},{"date":"2025-07-28","open":10434,"high":10543,"low":10389,"close":10543,"volume":391305},{"date":"2025-07-29","open":10324,"high":10424,"low":10309,"close":10344,"volume":487246},{"date":"2025-07-30","open":10119,"high":10124,"low":9970,"close":10020,"volume":343533},{"date":"2025-07-31","open":10036,"high":10170,"low":10036,"close":10125,"volume":216842},{"date":"2025-08-01","open":10113,"high":10113,"low":9830,"close":9935,"volume":205726},{"date":"2025-08-04","open":9926,"high":9926,"low":9671,"close":9746,"volume":246300},{"date":"2025-08-05","open":9970,"high":10005,"low":9941,"close":9995,"volume":164049},{"date":"2025-08-06","open":9835,"high":9890,"low":9810,"close":9870,"volume":193767},{"date":"2025-08-07","open":9621,"high":9723,"low":9606,"close":9621,"volume":385665},{"date":"2025-08-08","open":9775,"high":9885,"low":9751,"close":9880,"volume":264137},{"date":"2025-08-11","open":9905,"high":9920,"low":9835,"close":9870,"volume":232080},{"date":"2025-08-12","open":9891,"high":9891,"low":9821,"close":9841,"volume":140152},{"date":"2025-08-13","open":10115,"high":10160,"low":10105,"close":10110,"volume":164118},{"date":"2025-08-14","open":10364,"high":10434,"low":10339,"close":10399,"volume":231740},{"date":"2025-08-18","open":10678,"high":10713,"low":10633,"close":10688,"volume":331200},{"date":"2025-08-19","open":10853,"high":10858,"low":10728,"close":10763,"volume":330542},{"date":"2025-08-20","open":10329,"high":10414,"low":10319,"close":10329,"volume":339517},{"date":"2025-08-21","open":10374,"high":10494,"low":10364,"close":10479,"volume":186710},{"date":"2025-08-22","open":10524,"high":10544,"low":10439,"close":10459,"volume":202246},{"date":"2025-08-25","open":10728,"high":10873,"low":10728,"close":10768,"volume":184049},{"date":"2025-08-26","open":10549,"high":10549,"low":10439,"close":10514,"volume":201292},{"date":"2025-08-27","open":10534,"high":10593,"low":10534,"close":10588,"volume":127134},{"date":"2025-08-28","open":10399,"high":10399,"low":10349,"close":10364,"volume":173689},{"date":"2025-08-29","open":10419,"high":10421,"low":10374,"close":10419,"volume":131720},{"date":"2025-09-01","open":10429,"high":10494,"low":10404,"close":10424,"volume":132912},{"date":"2025-09-02","open":10479,"high":10499,"low":10424,"close":10439,"volume":110285},{"date":"2025-09-03","open":10519,"high":10613,"low":10519,"close":10578,"volume":124015},{"date":"2025-09-04","open":10514,"high":10539,"low":10484,"close":10514,"volume":162227},{"date":"2025-09-05","open":10643,"high":10643,"low":10593,"close":10613,"volume":111395},{"date":"2025-09-08","open":10778,"high":10800,"low":10748,"close":10788,"volume":178840},{"date":"2025-09-09","open":10748,"high":10748,"low":10683,"close":10733,"volume":168626},{"date":"2025-09-10","open":10863,"high":10863,"low":10783,"close":10788,"volume":178756},{"date":"2025-09-11","open":10559,"high":10638,"low":10559,"close":10638,"volume":207429},{"date":"2025-09-12","open":11172,"high":11211,"low":11152,"close":11206,"volume":291504},{"date":"2025-09-15","open":11067,"high":11077,"low":11002,"close":11072,"volume":303365},{"date":"2025-09-16","open":10917,"high":10917,"low":10862,"close":10897,"volume":327531},{"date":"2025-09-17","open":10952,"high":10952,"low":10902,"close":10937,"volume":173432},{"date":"2025-09-18","open":10987,"high":11037,"low":10927,"close":11032,"volume":200439},{"date":"2025-09-19","open":11142,"high":11152,"low":11092,"close":11132,"volume":172737},{"date":"2025-09-22","open":11196,"high":11221,"low":11102,"close":11152,"volume":209714},{"date":"2025-09-23","open":11167,"high":11182,"low":11102,"close":11147,"volume":202341},{"date":"2025-09-24","open":11027,"high":11032,"low":10957,"close":11017,"volume":182589},{"date":"2025-09-25","open":10843,"high":10868,"low":10823,"close":10838,"volume":213302},{"date":"2025-09-26","open":10683,"high":10718,"low":10678,"close":10693,"volume":233864},{"date":"2025-09-29","open":10858,"high":10858,"low":10773,"close":10803,"volume":197745},{"date":"2025-09-30","open":10862,"high":10887,"low":10822,"close":10882,"volume":127828},{"date":"2025-10-01","open":11032,"high":11082,"low":10997,"close":11022,"volume":195511},{"date":"2025-10-02","open":11535,"high":11600,"low":11530,"close":11565,"volume":278764},{"date":"2025-10-10","open":12339,"high":12956,"low":12329,"close":12542,"volume":457027},{"date":"2025-10-13","open":12178,"high":12323,"low":12173,"close":12258,"volume":271630},{"date":"2025-10-14","open":12174,"high":12259,"low":11999,"close":12069,"volume":328954},{"date":"2025-10-15","open":12064,"high":12169,"low":12054,"close":12169,"volume":203070},{"date":"2025-10-16","open":12522,"high":12556,"low":12492,"close":12542,"volume":229500},{"date":"2025-10-17","open":12313,"high":12313,"low":12189,"close":12189,"volume":224255},{"date":"2025-10-20","open":12064,"high":12198,"low":12054,"close":12198,"volume":228382},{"date":"2025-10-21","open":12582,"high":12704,"low":12582,"close":12602,"volume":214091},{"date":"2025-10-22","open":12304,"high":12468,"low":12304,"close":12458,"volume":243307},{"date":"2025-10-23","open":12098,"high":12278,"low":12098,"close":12278,"volume":184534},{"date":"2025-10-24","open":12443,"high":12483,"low":12374,"close":12468,"volume":144669},{"date":"2025-10-27","open":12707,"high":12862,"low":12647,"close":12847,"volume":252025},{"date":"2025-10-28","open":12782,"high":12827,"low":12757,"close":12812,"volume":204600},{"date":"2025-10-29","open":12439,"high":12561,"low":12419,"close":12547,"volume":209405},{"date":"2025-10-30","open":12470,"high":12470,"low":12366,"close":12460,"volume":265062},{"date":"2025-10-31","open":12480,"high":12525,"low":12426,"close":12485,"volume":122681},{"date":"2025-11-03","open":12500,"high":12515,"low":12450,"close":12490,"volume":169081,"rsi_14":58.21,"sma_20":12250.15,"sma_60":11122.63},{"date":"2025-11-04","open":12464,"high":12464,"low":12230,"close":12230,"volume":194902,"rsi_14":51.11,"sma_20":12317.5,"sma_60":11164.03},{"date":"2025-11-05","open":12076,"high":12076,"low":11757,"close":12001,"volume":362834,"rsi_14":39.4,"sma_20":12366.35,"sma_60":11197.45},{"date":"2025-11-06","open":12170,"high":12175,"low":12090,"close":12145,"volume":118271,"rsi_14":49.05,"sma_20":12395.3,"sma_60":11235.35},{"date":"2025-11-07","open":11656,"high":11766,"low":11616,"close":11726,"volume":299058,"rsi_14":41.43,"sma_20":12354.4,"sma_60":11270.43},{"date":"2025-11-10","open":11727,"high":11906,"low":11702,"close":11871,"volume":202796,"rsi_14":35.38,"sma_20":12334.9,"sma_60":11303.58},{"date":"2025-11-11","open":11861,"high":11891,"low":11807,"close":11841,"volume":227003,"rsi_14":37.07,"sma_20":12323.4,"sma_60":11336.4},{"date":"2025-11-12","open":11921,"high":12057,"low":11921,"close":12055,"volume":154552,"rsi_14":45.37,"sma_20":12317.65,"sma_60":11373.3},{"date":"2025-11-13","open":11975,"high":12095,"low":11935,"close":12060,"volume":247787,"rsi_14":40.89,"sma_20":12293.45,"sma_60":11405.82},{"date":"2025-11-14","open":11656,"high":11731,"low":11477,"close":11527,"volume":182033,"rsi_14":22.46,"sma_20":12260.25,"sma_60":11424.6},{"date":"2025-11-17","open":11521,"high":11691,"low":11496,"close":11681,"volume":104872,"rsi_14":27.54,"sma_20":12234.3,"sma_60":11441.15},{"date":"2025-11-18","open":11507,"high":11532,"low":11342,"close":11382,"volume":133338,"rsi_14":27.15,"sma_20":12173.2,"sma_60":11451.45},{"date":"2025-11-19","open":11457,"high":11562,"low":11437,"close":11507,"volume":100496,"rsi_14":31.61,"sma_20":12125.55,"sma_60":11471.07},{"date":"2025-11-20","open":11896,"high":11961,"low":11886,"close":11926,"volume":152947,"rsi_14":40.64,"sma_20":12107.8,"sma_60":11495.17},{"date":"2025-11-21","open":11482,"high":11542,"low":11437,"close":11517,"volume":144218,"rsi_14":35.64,"sma_20":12060.15,"sma_60":11512.78},{"date":"2025-11-24","open":11980,"high":12070,"low":11926,"close":12055,"volume":298568,"rsi_14":47.62,"sma_20":12020.5,"sma_60":11534.23},{"date":"2025-11-25","open":12385,"high":12405,"low":12315,"close":12360,"volume":202693,"rsi_14":54.81,"sma_20":11997.85,"sma_60":11565.0},{"date":"2025-11-26","open":12441,"high":12530,"low":12386,"close":12520,"volume":192325,"rsi_14":54.98,"sma_20":11996.35,"sma_60":11597.18},{"date":"2025-11-27","open":12505,"high":12510,"low":12420,"close":12440,"volume":105523,"rsi_14":60.8,"sma_20":11996.4,"sma_60":11632.12},{"date":"2025-11-28","open":12440,"high":12505,"low":12440,"close":12505,"volume":92732,"rsi_14":59.87,"sma_20":11998.45,"sma_60":11667.22},{"date":"2025-12-01","open":12544,"high":12544,"low":12365,"close":12385,"volume":155963,"rsi_14":58.29,"sma_20":11994.25,"sma_60":11700.23},{"date":"2025-12-02","open":12215,"high":12260,"low":12180,"close":12195,"volume":110081,"rsi_14":52.36,"sma_20":11993.5,"sma_60":11729.83},{"date":"2025-12-03","open":12205,"high":12230,"low":12150,"close":12205,"volume":82352,"rsi_14":52.43,"sma_20":12004.75,"sma_60":11757.28},{"date":"2025-12-04","open":12320,"high":12410,"low":12310,"close":12395,"volume":89278,"rsi_14":64.6,"sma_20":12018.25,"sma_60":11788.97},{"date":"2025-12-05","open":12569,"high":12594,"low":12554,"close":12579,"volume":96265,"rsi_14":64.94,"sma_20":12061.95,"sma_60":11822.08},{"date":"2025-12-08","open":12584,"high":12584,"low":12465,"close":12490,"volume":104276,"rsi_14":69.7,"sma_20":12093.95,"sma_60":11850.78},{"date":"2025-12-09","open":12500,"high":12500,"low":12455,"close":12465,"volume":76788,"rsi_14":67.7,"sma_20":12126.2,"sma_60":11879.98},{"date":"2025-12-10","open":12335,"high":12335,"low":12270,"close":12310,"volume":101682,"rsi_14":58.1,"sma_20":12139.95,"sma_60":11905.68},{"date":"2025-12-11","open":12265,"high":12265,"low":12135,"close":12190,"volume":106396,"rsi_14":65.69,"sma_20":12147.45,"sma_60":11931.88},{"date":"2025-12-12","open":12130,"high":12165,"low":12115,"close":12165,"volume":94109,"rsi_14":53.83,"sma_20":12180.4,"sma_60":11948.18},{"date":"2025-12-15","open":11976,"high":11996,"low":11936,"close":11941,"volume":108878,"rsi_14":37.64,"sma_20":12194.35,"sma_60":11962.97},{"date":"2025-12-16","open":11891,"high":11891,"low":11781,"close":11821,"volume":101185,"rsi_14":28.5,"sma_20":12217.3,"sma_60":11978.67},{"date":"2025-12-17","open":11831,"high":11931,"low":11831,"close":11926,"volume":80246,"rsi_14":34.15,"sma_20":12239.25,"sma_60":11995.45},{"date":"2025-12-18","open":11876,"high":11906,"low":11846,"close":11886,"volume":81820,"rsi_14":30.62,"sma_20":12238.25,"sma_60":12009.98},{"date":"2025-12-19","open":11806,"high":11836,"low":11726,"close":11821,"volume":98986,"rsi_14":31.72,"sma_20":12254.45,"sma_60":12021.77},{"date":"2025-12-22","open":11961,"high":11986,"low":11916,"close":11961,"volume":121311,"rsi_14":42.14,"sma_20":12250.7,"sma_60":12035.55},{"date":"2025-12-23","open":12115,"high":12175,"low":12110,"close":12110,"volume":187383,"rsi_14":47.09,"sma_20":12239.2,"sma_60":12051.92},{"date":"2025-12-24","open":12100,"high":12100,"low":11826,"close":11836,"volume":107063,"rsi_14":33.72,"sma_20":12206.0,"sma_60":12065.87},{"date":"2025-12-26","open":11861,"high":11891,"low":11686,"close":11771,"volume":101816,"rsi_14":24.69,"sma_20":12172.5,"sma_60":12081.73},{"date":"2025-12-29","open":11691,"high":11691,"low":11551,"close":11551,"volume":99034,"rsi_14":22.83,"sma_20":12124.75,"sma_60":12096.35},{"date":"2025-12-30","open":11472,"high":11522,"low":11417,"close":11512,"volume":110969,"rsi_14":22.64,"sma_20":12081.0,"sma_60":12108.47},{"date":"2026-01-02","open":11402,"high":11467,"low":11362,"close":11447,"volume":135837,"rsi_14":23.87,"sma_20":12043.5,"sma_60":12118.17},{"date":"2026-01-05","open":11616,"high":11641,"low":11581,"close":11606,"volume":142452,"rsi_14":32.74,"sma_20":12013.5,"sma_60":12128.2},{"date":"2026-01-06","open":11651,"high":11706,"low":11651,"close":11701,"volume":144937,"rsi_14":36.83,"sma_20":11978.75,"sma_60":12130.77},{"date":"2026-01-07","open":12095,"high":12210,"low":12065,"close":12075,"volume":129931,"rsi_14":53.52,"sma_20":11953.5,"sma_60":12123.28},{"date":"2026-01-08","open":12390,"high":12395,"low":12305,"close":12310,"volume":148931,"rsi_14":62.07,"sma_20":11944.5,"sma_60":12124.45},{"date":"2026-01-09","open":12210,"high":12235,"low":12105,"close":12235,"volume":96665,"rsi_14":57.75,"sma_20":11933.0,"sma_60":12127.53},{"date":"2026-01-12","open":12050,"high":12355,"low":11981,"close":12245,"volume":322659,"rsi_14":59.14,"sma_20":11929.75,"sma_60":12129.12},{"date":"2026-01-13","open":12250,"high":12325,"low":12250,"close":12325,"volume":181631,"rsi_14":62.72,"sma_20":11936.5,"sma_60":12125.8},{"date":"2026-01-14","open":12225,"high":12290,"low":12215,"close":12215,"volume":125886,"rsi_14":56.52,"sma_20":11939.0,"sma_60":12126.55},{"date":"2026-01-15","open":12295,"high":12360,"low":12270,"close":12360,"volume":153839,"rsi_14":56.41,"sma_20":11960.0,"sma_60":12129.55},{"date":"2026-01-16","open":12270,"high":12275,"low":12175,"close":12250,"volume":159230,"rsi_14":61.62,"sma_20":11981.5,"sma_60":12124.0,"sma_120":11447.6},{"date":"2026-01-19","open":12170,"high":12170,"low":12085,"close":12085,"volume":195688,"rsi_14":58.36,"sma_20":11989.5,"sma_60":12118.1,"sma_120":11464.82},{"date":"2026-01-20","open":12140,"high":12145,"low":11976,"close":11981,"volume":198195,"rsi_14":62.15,"sma_20":11994.25,"sma_60":12113.43,"sma_120":11479.78},{"date":"2026-01-21","open":11871,"high":11921,"low":11801,"close":11836,"volume":217842,"rsi_14":58.67,"sma_20":11995.0,"sma_60":12103.2,"sma_120":11492.79},{"date":"2026-01-22","open":11911,"high":11976,"low":11896,"close":11926,"volume":159873,"rsi_14":62.63,"sma_20":11993.25,"sma_60":12088.15,"sma_120":11506.84},{"date":"2026-01-23","open":12170,"high":12325,"low":12170,"close":12280,"volume":217400,"rsi_14":66.11,"sma_20":12001.75,"sma_60":12079.6,"sma_120":11521.48},{"date":"2026-01-26","open":11896,"high":11901,"low":11721,"close":11771,"volume":266597,"rsi_14":51.39,"sma_20":11998.5,"sma_60":12066.95,"sma_120":11533.52},{"date":"2026-01-27","open":11886,"high":11966,"low":11876,"close":11946,"volume":142658,"rsi_14":47.19,"sma_20":12007.25,"sma_60":12058.72,"sma_120":11549.73},{"date":"2026-01-28","open":11796,"high":11811,"low":11716,"close":11791,"volume":209403,"rsi_14":38.34,"sma_20":12019.25,"sma_60":12047.48,"sma_120":11563.78},{"date":"2026-01-29","open":11527,"high":11537,"low":11437,"close":11537,"volume":209248,"rsi_14":35.48,"sma_20":12020.5,"sma_60":12031.92,"sma_120":11577.27},{"date":"2026-01-30","open":11312,"high":11367,"low":11267,"close":11312,"volume":201103,"rsi_14":32.19,"sma_20":12013.75,"sma_60":12016.92,"sma_120":11590.48},{"date":"2026-02-02","open":11182,"high":11182,"low":10978,"close":10978,"volume":172583,"rsi_14":26.56,"sma_20":11982.25,"sma_60":12000.17,"sma_120":11598.81},{"date":"2026-02-03","open":11102,"high":11177,"low":11102,"close":11152,"volume":128878,"rsi_14":31.92,"sma_20":11954.75,"sma_60":11983.92,"sma_120":11609.63},{"date":"2026-02-04","open":10818,"high":10848,"low":10748,"close":10848,"volume":172091,"rsi_14":25.6,"sma_20":11893.25,"sma_60":11969.57,"sma_120":11620.0},{"date":"2026-02-05","open":10628,"high":10658,"low":10559,"close":10583,"volume":189677,"rsi_14":24.39,"sma_20":11806.75,"sma_60":11948.4,"sma_120":11625.99},{"date":"2026-02-06","open":10079,"high":10249,"low":10060,"close":10244,"volume":194699,"rsi_14":23.14,"sma_20":11707.0,"sma_60":11922.07,"sma_120":11629.23},{"date":"2026-02-09","open":10678,"high":10743,"low":10678,"close":10693,"volume":143416,"rsi_14":32.94,"sma_20":11629.25,"sma_60":11899.65,"sma_120":11636.48},{"date":"2026-02-10","open":10763,"high":10803,"low":10708,"close":10778,"volume":127729,"rsi_14":35.75,"sma_20":11551.75,"sma_60":11878.57,"sma_120":11642.19},{"date":"2026-02-11","open":10653,"high":10653,"low":10568,"close":10568,"volume":139915,"rsi_14":32.29,"sma_20":11469.25,"sma_60":11862.88,"sma_120":11643.74},{"date":"2026-02-12","open":10299,"high":10304,"low":10259,"close":10289,"volume":138815,"rsi_14":23.51,"sma_20":11365.5,"sma_60":11839.95,"sma_120":11640.55},{"date":"2026-02-13","open":10020,"high":10030,"low":9970,"close":9995,"volume":173871,"rsi_14":24.93,"sma_20":11252.5,"sma_60":11817.1,"sma_120":11634.27},{"date":"2026-02-19","open":10374,"high":10404,"low":10324,"close":10344,"volume":144728,"rsi_14":28.46,"sma_20":11165.25,"sma_60":11798.0,"sma_120":11634.53},{"date":"2026-02-20","open":10608,"high":10648,"low":10598,"close":10613,"volume":134799,"rsi_14":34.64,"sma_20":11096.75,"sma_60":11776.42,"sma_120":11635.79},{"date":"2026-02-23","open":10314,"high":10314,"low":10209,"close":10209,"volume":194545,"rsi_14":33.33,"sma_20":11015.25,"sma_60":11754.9,"sma_120":11633.84},{"date":"2026-02-24","open":10259,"high":10324,"low":10259,"close":10294,"volume":106935,"rsi_14":36.75,"sma_20":10933.5,"sma_60":11725.82,"sma_120":11630.02},{"date":"2026-02-25","open":10329,"high":10334,"low":10249,"close":10259,"volume":158441,"rsi_14":39.86,"sma_20":10832.25,"sma_60":11691.07,"sma_120":11628.03},{"date":"2026-02-26","open":10169,"high":10169,"low":10114,"close":10159,"volume":151886,"rsi_14":35.68,"sma_20":10751.5,"sma_60":11652.0,"sma_120":11624.59},{"date":"2026-02-27","open":10219,"high":10274,"low":10214,"close":10269,"volume":101397,"rsi_14":41.16,"sma_20":10667.5,"sma_60":11615.75,"sma_120":11623.93},{"date":"2026-03-03","open":10244,"high":10264,"low":10134,"close":10149,"volume":108411,"rsi_14":42.83,"sma_20":10584.4,"sma_60":11576.13,"sma_120":11621.67},{"date":"2026-03-04","open":10145,"high":10195,"low":9985,"close":10010,"volume":159314,"rsi_14":45.73,"sma_20":10507.05,"sma_60":11536.18,"sma_120":11618.21},{"date":"2026-03-05","open":10179,"high":10229,"low":10149,"close":10174,"volume":60553,"rsi_14":39.93,"sma_20":10449.2,"sma_60":11502.15,"sma_120":11615.99},{"date":"2026-03-06","open":10224,"high":10279,"low":10204,"close":10254,"volume":34424,"rsi_14":39.82,"sma_20":10412.1,"sma_60":11469.28,"sma_120":11613.28},{"date":"2026-03-09","open":9980,"high":10020,"low":9881,"close":9965,"volume":151664,"rsi_14":38.66,"sma_20":10351.75,"sma_60":11428.42,"sma_120":11608.69},{"date":"2026-03-10","open":10124,"high":10214,"low":10109,"close":10194,"volume":47748,"rsi_14":47.92,"sma_20":10318.15,"sma_60":11388.3,"sma_120":11605.19},{"date":"2026-03-11","open":10060,"high":10095,"low":10015,"close":10040,"volume":68312,"rsi_14":50.55,"sma_20":10290.05,"sma_60":11347.1,"sma_120":11598.94},{"date":"2026-03-12","open":10109,"high":10154,"low":10109,"close":10139,"volume":39907,"rsi_14":45.18,"sma_20":10283.95,"sma_60":11307.98,"sma_120":11593.98},{"date":"2026-03-13","open":9880,"high":9954,"low":9840,"close":9940,"volume":46918,"rsi_14":34.51,"sma_20":10245.4,"sma_60":11268.13,"sma_120":11586.91},{"date":"2026-03-16","open":10020,"high":10074,"low":10020,"close":10069,"volume":26049,"rsi_14":45.98,"sma_20":10209.05,"sma_60":11232.43,"sma_120":11582.16},{"date":"2026-03-17","open":10085,"high":10115,"low":10050,"close":10055,"volume":39364,"rsi_14":43.18,"sma_20":10182.45,"sma_60":11196.9,"sma_120":11572.54},{"date":"2026-03-18","open":10054,"high":10079,"low":10025,"close":10074,"volume":31565,"rsi_14":44.6,"sma_20":10170.85,"sma_60":11165.45,"sma_120":11564.21},{"date":"2026-03-19","open":9880,"high":9890,"low":9845,"close":9860,"volume":65188,"rsi_14":42.04,"sma_20":10163.3,"sma_60":11132.43,"sma_120":11555.55},{"date":"2026-03-20","open":9860,"high":9920,"low":9835,"close":9900,"volume":32052,"rsi_14":39.92,"sma_20":10140.25,"sma_60":11098.33,"sma_120":11546.89},{"date":"2026-03-23","open":9620,"high":9685,"low":9615,"close":9655,"volume":69592,"rsi_14":37.78,"sma_20":10091.45,"sma_60":11060.82,"sma_120":11535.4},{"date":"2026-03-24","open":9735,"high":9790,"low":9695,"close":9740,"volume":19253,"rsi_14":43.16,"sma_20":10067.15,"sma_60":11025.8,"sma_120":11523.78},{"date":"2026-03-25","open":9725,"high":9755,"low":9710,"close":9740,"volume":29823,"rsi_14":37.96,"sma_20":10038.6,"sma_60":10988.45,"sma_120":11512.0},{"date":"2026-03-26","open":9625,"high":9670,"low":9595,"close":9625,"volume":51573,"rsi_14":32.88,"sma_20":10006.05,"sma_60":10946.68,"sma_120":11499.3},{"date":"2026-03-27","open":9566,"high":9571,"low":9496,"close":9561,"volume":50183,"rsi_14":37.47,"sma_20":9975.25,"sma_60":10908.42,"sma_120":11487.14},{"date":"2026-03-30","open":9036,"high":9151,"low":8991,"close":9141,"volume":80575,"rsi_14":20.77,"sma_20":9918.0,"sma_60":10864.25,"sma_120":11472.99},{"date":"2026-03-31","open":9071,"high":9241,"low":9051,"close":9201,"volume":49276,"rsi_14":25.44,"sma_20":9870.6,"sma_60":10824.75,"sma_120":11460.55},{"date":"2026-04-01","open":9576,"high":9581,"low":9516,"close":9536,"volume":38545,"rsi_14":34.43,"sma_20":9846.9,"sma_60":10791.48,"sma_120":11449.98},{"date":"2026-04-02","open":9740,"high":9740,"low":9580,"close":9585,"volume":56525,"rsi_14":40.09,"sma_20":9817.45,"sma_60":10760.13,"sma_120":11439.15},{"date":"2026-04-03","open":9735,"high":9735,"low":9650,"close":9670,"volume":48671,"rsi_14":38.58,"sma_20":9788.25,"sma_60":10727.53,"sma_120":11427.87},{"date":"2026-04-06","open":9670,"high":9725,"low":9670,"close":9690,"volume":27425,"rsi_14":40.16,"sma_20":9775.35,"sma_60":10693.95,"sma_120":11412.36},{"date":"2026-04-07","open":9690,"high":9695,"low":9610,"close":9615,"volume":28314,"rsi_14":37.85,"sma_20":9747.2,"sma_60":10652.87,"sma_120":11388.08},{"date":"2026-04-08","open":9810,"high":9825,"low":9765,"close":9805,"volume":50879,"rsi_14":48.92,"sma_20":9736.3,"sma_60":10611.03,"sma_120":11367.74},{"date":"2026-04-09","open":9775,"high":9785,"low":9720,"close":9770,"volume":42095,"rsi_14":46.82,"sma_20":9718.65,"sma_60":10569.87,"sma_120":11348.7},{"date":"2026-04-10","open":9506,"high":9568,"low":9496,"close":9546,"volume":34332,"rsi_14":47.35,"sma_20":9699.7,"sma_60":10524.78,"sma_120":11326.95},{"date":"2026-04-13","open":9366,"high":9386,"low":9351,"close":9366,"volume":42670,"rsi_14":40.4,"sma_20":9665.3,"sma_60":10475.37,"sma_120":11300.58},{"date":"2026-04-14","open":9670,"high":9735,"low":9660,"close":9695,"volume":61598,"rsi_14":49.34,"sma_20":9648.15,"sma_60":10433.28,"sma_120":11279.92},{"date":"2026-04-15","open":9990,"high":10027,"low":9985,"close":9985,"volume":79928,"rsi_14":57.92,"sma_20":9644.5,"sma_60":10393.62,"sma_120":11261.58},{"date":"2026-04-16","open":10464,"high":10484,"low":10424,"close":10484,"volume":94335,"rsi_14":66.75,"sma_20":9676.55,"sma_60":10364.12,"sma_120":11244.06},{"date":"2026-04-17","open":10319,"high":10319,"low":10284,"close":10304,"volume":33605,"rsi_14":72.96,"sma_20":9697.6,"sma_60":10334.37,"sma_120":11226.23},{"date":"2026-04-20","open":10514,"high":10539,"low":10439,"close":10474,"volume":62148,"rsi_14":74.07,"sma_20":9739.4,"sma_60":10309.2,"sma_120":11211.32},{"date":"2026-04-21","open":10519,"high":10578,"low":10514,"close":10529,"volume":70396,"rsi_14":71.05,"sma_20":9779.7,"sma_60":10287.37,"sma_120":11195.28},{"date":"2026-04-22","open":10454,"high":10454,"low":10384,"close":10419,"volume":49775,"rsi_14":67.29,"sma_20":9814.5,"sma_60":10262.2,"sma_120":11175.17},{"date":"2026-04-23","open":10504,"high":10539,"low":10379,"close":10444,"volume":68316,"rsi_14":66.47,"sma_20":9856.3,"sma_60":10231.53,"sma_120":11155.57},{"date":"2026-04-24","open":10209,"high":10239,"low":10169,"close":10224,"volume":64453,"rsi_14":60.35,"sma_20":9890.35,"sma_60":10205.7,"sma_120":11136.33},{"date":"2026-04-27","open":10189,"high":10209,"low":10134,"close":10159,"volume":64926,"rsi_14":60.58,"sma_20":9942.1,"sma_60":10175.87,"sma_120":11117.29},{"date":"2026-04-28","open":10154,"high":10194,"low":10099,"close":10114,"volume":29250,"rsi_14":56.38,"sma_20":9988.6,"sma_60":10147.87,"sma_120":11097.67},{"date":"2026-04-29","open":10010,"high":10045,"low":9975,"close":10035,"volume":27919,"rsi_14":55.35,"sma_20":10014.4,"sma_60":10122.78,"sma_120":11077.35},{"date":"2026-04-30","open":9955,"high":9955,"low":9755,"close":9780,"volume":57718,"rsi_14":54.69,"sma_20":10024.95,"sma_60":10097.2,"sma_120":11057.06},{"date":"2026-05-04","open":10244,"high":10294,"low":10234,"close":10234,"volume":49767,"rsi_14":65.44,"sma_20":10053.15,"sma_60":10084.5,"sma_120":11042.33},{"date":"2026-05-06","open":10195,"high":10200,"low":9916,"close":9965,"volume":123592,"rsi_14":54.68,"sma_20":10066.05,"sma_60":10064.38,"sma_120":11024.15},{"date":"2026-05-07","open":10094,"high":10144,"low":10084,"close":10144,"volume":72133,"rsi_14":52.76,"sma_20":10091.7,"sma_60":10052.35,"sma_120":11010.96},{"date":"2026-05-08","open":9916,"high":10040,"low":9916,"close":10035,"volume":51863,"rsi_14":39.4,"sma_20":10102.35,"sma_60":10042.9,"sma_120":10995.65},{"date":"2026-05-11","open":9885,"high":9969,"low":9840,"close":9910,"volume":71685,"rsi_14":40.43,"sma_20":10108.55,"sma_60":10037.05,"sma_120":10979.56},{"date":"2026-05-12","open":9805,"high":9850,"low":9790,"close":9835,"volume":79737,"rsi_14":34.02,"sma_20":10122.25,"sma_60":10022.45,"sma_120":10961.05},{"date":"2026-05-13","open":9885,"high":9945,"low":9830,"close":9930,"volume":68773,"rsi_14":35.28,"sma_20":10149.7,"sma_60":10008.02,"sma_120":10943.29},{"date":"2026-05-14","open":9840,"high":9865,"low":9805,"close":9840,"volume":44289,"rsi_14":35.62,"sma_20":10156.15,"sma_60":9995.58,"sma_120":10929.23},{"date":"2026-05-15","open":9805,"high":9840,"low":9750,"close":9770,"volume":88420,"rsi_14":33.68,"sma_20":10144.6,"sma_60":9986.65,"sma_120":10913.3},{"date":"2026-05-18","open":9606,"high":9616,"low":9506,"close":9521,"volume":55394,"rsi_14":33.21,"sma_20":10095.55,"sma_60":9978.47,"sma_120":10897.78},{"date":"2026-05-19","open":9491,"high":9566,"low":9491,"close":9561,"volume":41790,"rsi_14":35.49,"sma_20":10057.5,"sma_60":9965.12,"sma_120":10881.56},{"date":"2026-05-20","open":9680,"high":9720,"low":9650,"close":9710,"volume":40098,"rsi_14":40.55,"sma_20":10018.45,"sma_60":9949.77,"sma_120":10863.09},{"date":"2026-05-21","open":9755,"high":9850,"low":9710,"close":9840,"volume":32065,"rsi_14":45.37,"sma_20":9983.15,"sma_60":9943.33,"sma_120":10849.12},{"date":"2026-05-22","open":9975,"high":10080,"low":9975,"close":10040,"volume":79317,"rsi_14":55.47,"sma_20":9963.3,"sma_60":9938.8,"sma_120":10832.31},{"date":"2026-05-26","open":10025,"high":10040,"low":9965,"close":9980,"volume":165172,"rsi_14":43.08,"sma_20":9939.2,"sma_60":9933.85,"sma_120":10812.46},{"date":"2026-05-27","open":9870,"high":9910,"low":9800,"close":9820,"volume":137638,"rsi_14":45.84,"sma_20":9918.15,"sma_60":9927.92,"sma_120":10789.96},{"date":"2026-05-28","open":9930,"high":9979,"low":9870,"close":9880,"volume":60532,"rsi_14":41.81,"sma_20":9903.35,"sma_60":9921.15,"sma_120":10768.45},{"date":"2026-05-29","open":10324,"high":10379,"low":10274,"close":10369,"volume":91423,"rsi_14":58.41,"sma_20":9915.25,"sma_60":9924.82,"sma_120":10750.48},{"date":"2026-06-01","open":10464,"high":10539,"low":10409,"close":10414,"volume":107956,"rsi_14":63.18,"sma_20":9933.4,"sma_60":9931.57,"sma_120":10733.88},{"date":"2026-06-02","open":10587,"high":10617,"low":10519,"close":10568,"volume":109522,"rsi_14":68.42,"sma_20":9972.05,"sma_60":9938.15,"sma_120":10720.15},{"date":"2026-06-04","open":10154,"high":10209,"low":10094,"close":10154,"volume":52920,"rsi_14":54.84,"sma_20":9968.05,"sma_60":9936.48,"sma_120":10702.88},{"date":"2026-06-05","open":10793,"high":10903,"low":10758,"close":10828,"volume":198926,"rsi_14":67.06,"sma_20":10011.25,"sma_60":9950.88,"sma_120":10689.65},{"date":"2026-06-08","open":10374,"high":10494,"low":10249,"close":10274,"volume":80831,"rsi_14":57.46,"sma_20":10017.75,"sma_60":9952.22,"sma_120":10670.26},{"date":"2026-06-09","open":10339,"high":10339,"low":10204,"close":10269,"volume":92210,"rsi_14":61.95,"sma_20":10029.5,"sma_60":9956.05,"sma_120":10651.58},{"date":"2026-06-10","open":10319,"high":10364,"low":10239,"close":10294,"volume":48561,"rsi_14":61.76,"sma_20":10048.7,"sma_60":9958.63,"sma_120":10633.31},{"date":"2026-06-11","open":10099,"high":10294,"low":10089,"close":10294,"volume":57983,"rsi_14":59.83,"sma_20":10071.65,"sma_60":9964.53,"sma_120":10616.33},{"date":"2026-06-12","open":10319,"high":10374,"low":10254,"close":10274,"volume":39540,"rsi_14":57.59,"sma_20":10088.85,"sma_60":9967.95,"sma_120":10600.19},{"date":"2026-06-15","open":10184,"high":10274,"low":10169,"close":10264,"volume":25912,"rsi_14":54.21,"sma_20":10110.05,"sma_60":9971.45,"sma_120":10584.17},{"date":"2026-06-16","open":10474,"high":10514,"low":10439,"close":10464,"volume":46230,"rsi_14":58.63,"sma_20":10144.75,"sma_60":9977.95,"sma_120":10571.7},{"date":"2026-06-17","open":10344,"high":10429,"low":10344,"close":10424,"volume":36845,"rsi_14":61.22,"sma_20":10189.95,"sma_60":9987.35,"sma_120":10559.89},{"date":"2026-06-18","open":10399,"high":10434,"low":10339,"close":10399,"volume":33972,"rsi_14":59.77,"sma_20":10231.9,"sma_60":9995.67,"sma_120":10547.0},{"date":"2026-06-19","open":10549,"high":10549,"low":10354,"close":10354,"volume":69499,"rsi_14":49.66,"sma_20":10264.1,"sma_60":10007.32,"sma_120":10534.07},{"date":"2026-06-22","open":10384,"high":10529,"low":10384,"close":10529,"volume":78085,"rsi_14":52.45,"sma_20":10298.55,"sma_60":10020.47,"sma_120":10523.13},{"date":"2026-06-23","open":10389,"high":10389,"low":10129,"close":10129,"volume":76550,"rsi_14":41.5,"sma_20":10303.05,"sma_60":10026.95,"sma_120":10507.7},{"date":"2026-06-24","open":10379,"high":10474,"low":10364,"close":10459,"volume":28794,"rsi_14":56.09,"sma_20":10327.05,"sma_60":10040.85,"sma_120":10493.77},{"date":"2026-06-25","open":10948,"high":10973,"low":10833,"close":10848,"volume":85759,"rsi_14":50.45,"sma_20":10378.45,"sma_60":10062.32,"sma_120":10485.37},{"date":"2026-06-26","open":10988,"high":11018,"low":10713,"close":10738,"volume":92515,"rsi_14":63.08,"sma_20":10421.35,"sma_60":10088.93,"sma_120":10476.59},{"date":"2026-06-29","open":11257,"high":11297,"low":11163,"close":11297,"volume":134521,"rsi_14":72.08,"sma_20":10467.75,"sma_60":10123.87,"sma_120":10474.31},{"date":"2026-06-30","open":11521,"high":11636,"low":11451,"close":11621,"volume":95254,"rsi_14":75.27,"sma_20":10528.15,"sma_60":10158.65,"sma_120":10475.07},{"date":"2026-07-01","open":11582,"high":11602,"low":11477,"close":11507,"volume":43862,"rsi_14":72.11,"sma_20":10575.05,"sma_60":10190.68,"sma_120":10475.41},{"date":"2026-07-02","open":11756,"high":11806,"low":11671,"close":11696,"volume":102940,"rsi_14":74.42,"sma_20":10652.2,"sma_60":10224.47,"sma_120":10476.0},{"date":"2026-07-03","open":11860,"high":11920,"low":11756,"close":11811,"volume":107704,"rsi_14":75.65,"sma_20":10701.4,"sma_60":10259.57,"sma_120":10476.76},{"date":"2026-07-06","open":11895,"high":11955,"low":11756,"close":11791,"volume":50807,"rsi_14":73.4,"sma_20":10777.3,"sma_60":10295.58,"sma_120":10474.23},{"date":"2026-07-07","open":11791,"high":11825,"low":11606,"close":11661,"volume":61189,"rsi_14":71.14,"sma_20":10846.95,"sma_60":10326.27,"sma_120":10468.65},{"date":"2026-07-08","open":11637,"high":11637,"low":11457,"close":11457,"volume":33840,"rsi_14":67.02,"sma_20":10905.1,"sma_60":10354.12,"sma_120":10461.99},{"date":"2026-07-09","open":11227,"high":11297,"low":11193,"close":11292,"volume":34292,"rsi_14":64.53,"sma_20":10955.0,"sma_60":10382.97,"sma_120":10453.88},{"date":"2026-07-10","open":11437,"high":11482,"low":11362,"close":11362,"volume":28378,"rsi_14":63.34,"sma_20":11009.4,"sma_60":10415.98,"sma_120":10445.67},{"date":"2026-07-13","open":11023,"high":11068,"low":10948,"close":10953,"volume":26194,"rsi_14":63.15,"sma_20":11043.85,"sma_60":10436.68,"sma_120":10434.98},{"date":"2026-07-14","open":10778,"high":10798,"low":10628,"close":10793,"volume":43685,"rsi_14":55.64,"sma_20":11060.3,"sma_60":10449.88,"sma_120":10421.75},{"date":"2026-07-15","open":10793,"high":10878,"low":10778,"close":10823,"volume":76656,"rsi_14":49.52,"sma_20":11080.25,"sma_60":10455.25,"sma_120":10409.68},{"date":"2026-07-16","open":10783,"high":10783,"low":10688,"close":10708,"volume":29213,"rsi_14":49.42,"sma_20":11095.7,"sma_60":10461.7,"sma_120":10398.03},{"date":"2026-07-20","open":10194,"high":10224,"low":10084,"close":10104,"volume":14859,"rsi_14":27.52,"sma_20":11083.2,"sma_60":10455.25,"sma_120":10382.23},{"date":"2026-07-21","open":9805,"high":9885,"low":9750,"close":9820,"volume":121415,"rsi_14":15.51,"sma_20":11047.75,"sma_60":10443.15,"sma_120":10365.26},{"date":"2026-07-22","open":9950,"high":10004,"low":9915,"close":9920,"volume":82747,"rsi_14":19.45,"sma_20":11037.3,"sma_60":10434.55,"sma_120":10348.38},{"date":"2026-07-23","open":9775,"high":9800,"low":9670,"close":9700,"volume":21808,"rsi_14":11.99,"sma_20":10999.35,"sma_60":10421.87,"sma_120":10326.7},{"date":"2026-07-24","open":9710,"high":9710,"low":9560,"close":9595,"volume":31185,"rsi_14":7.64,"sma_20":10936.7,"sma_60":10411.1,"sma_120":10308.4},{"date":"2026-07-27","open":9491,"high":9580,"low":9466,"close":9580,"volume":7514,"rsi_14":7.66,"sma_20":10878.8,"sma_60":10401.17,"sma_120":10288.52},{"date":"2026-07-28","open":9510,"high":9510,"low":9316,"close":9321,"volume":59568,"rsi_14":7.3,"sma_20":10780.0,"sma_60":10387.67,"sma_120":10267.77},{"date":"2026-07-29","open":9480,"high":9555,"low":9261,"close":9331,"volume":19918,"rsi_14":8.25,"sma_20":10665.45,"sma_60":10375.67,"sma_120":10249.23},{"date":"2026-07-30","open":9285,"high":9325,"low":9200,"close":9225,"volume":34227,"rsi_14":8.43,"sma_20":10551.15,"sma_60":10366.08,"sma_120":10231.64},{"date":"2026-07-31","open":9380,"high":9505,"low":9350,"close":9435,"volume":14909,"rsi_14":13.3,"sma_20":10437.85,"sma_60":10352.7,"sma_120":10218.6},{"date":"2026-08-03","open":9425,"high":9425,"low":9340,"close":9390,"volume":9941,"rsi_14":15.44,"sma_20":10316.55,"sma_60":10343.07,"sma_120":10203.73},{"date":"2026-08-04","open":9570,"high":9665,"low":9510,"close":9665,"volume":10369,"rsi_14":26.24,"sma_20":10210.0,"sma_60":10335.02,"sma_120":10193.68},{"date":"2026-08-05","open":9725,"high":9790,"low":9680,"close":9790,"volume":7616,"rsi_14":29.07,"sma_20":10116.2,"sma_60":10330.88,"sma_120":10186.89},{"date":"2026-08-06","open":9700,"high":9750,"low":9620,"close":9740,"volume":12595,"rsi_14":29.85,"sma_20":10030.15,"sma_60":10327.98,"sma_120":10182.52},{"date":"2026-08-07","open":9740,"high":9790,"low":9670,"close":9725,"volume":36353,"rsi_14":39.5,"sma_20":9951.6,"sma_60":10326.08,"sma_120":10174.27},{"date":"2026-08-10","open":10150,"high":10250,"low":10145,"close":10245,"volume":11595,"rsi_14":60.22,"sma_20":9895.55,"sma_60":10331.27,"sma_120":10169.64},{"date":"2026-08-11","open":10440,"high":10475,"low":10410,"close":10430,"volume":37969,"rsi_14":61.8,"sma_20":9869.2,"sma_60":10341.03,"sma_120":10168.31},{"date":"2026-08-12","open":10430,"high":10485,"low":10395,"close":10480,"volume":15811,"rsi_14":69.66,"sma_20":9853.35,"sma_60":10352.8,"sma_120":10169.73},{"date":"2026-08-13","open":10405,"high":10435,"low":10350,"close":10435,"volume":10622,"rsi_14":71.84,"sma_20":9833.75,"sma_60":10367.98,"sma_120":10173.23},{"date":"2026-08-14","open":10395,"high":10400,"low":10305,"close":10345,"volume":7583,"rsi_14":69.13,"sma_20":9815.4,"sma_60":10381.0,"sma_120":10173.06},{"date":"2026-08-18","open":10110,"high":10110,"low":9955,"close":9975,"volume":20876,"rsi_14":65.48,"sma_20":9808.75,"sma_60":10385.35,"sma_120":10167.56},{"date":"2026-08-19","open":9925,"high":9980,"low":9795,"close":9820,"volume":4462,"rsi_14":60.8,"sma_20":9808.55,"sma_60":10384.95,"sma_120":10164.14},{"date":"2026-08-20","open":10800,"high":10910,"low":10735,"close":10850,"volume":65227,"rsi_14":75.67,"sma_20":9854.85,"sma_60":10398.4,"sma_120":10168.6},{"date":"2026-08-21","open":10890,"high":10910,"low":10800,"close":10910,"volume":39927,"rsi_14":74.46,"sma_20":9915.15,"sma_60":10413.85,"sma_120":10173.85},{"date":"2026-08-24","open":11345,"high":11350,"low":11120,"close":11165,"volume":85802,"rsi_14":77.52,"sma_20":9993.45,"sma_60":10436.2,"sma_120":10182.06},{"date":"2026-08-25","open":10800,"high":10915,"low":10775,"close":10895,"volume":26822,"rsi_14":69.1,"sma_20":10059.0,"sma_60":10453.05,"sma_120":10187.1},{"date":"2026-08-26","open":11200,"high":11250,"low":11155,"close":11235,"volume":22835,"rsi_14":71.03,"sma_20":10154.5,"sma_60":10467.42,"sma_120":10196.12},{"date":"2026-08-27","open":11150,"high":11150,"low":10990,"close":11050,"volume":22351,"rsi_14":68.35,"sma_20":10240.25,"sma_60":10477.95,"sma_120":10204.76},{"date":"2026-08-28","open":11070,"high":11095,"low":11035,"close":11035,"volume":26474,"rsi_14":68.35,"sma_20":10330.75,"sma_60":10485.65,"sma_120":10211.9},{"date":"2026-08-31","open":10580,"high":10615,"low":10510,"close":10575,"volume":16579,"rsi_14":54.7,"sma_20":10387.75,"sma_60":10492.6,"sma_120":10214.54},{"date":"2026-09-01","open":10550,"high":10570,"low":10490,"close":10550,"volume":14985,"rsi_14":51.79,"sma_20":10445.75,"sma_60":10487.9,"sma_120":10219.39},{"date":"2026-09-02","open":10490,"high":10490,"low":10380,"close":10380,"volume":15196,"rsi_14":48.56,"sma_20":10481.5,"sma_60":10489.6,"sma_120":10220.91},{"date":"2026-09-03","open":10395,"high":10460,"low":10375,"close":10405,"volume":3090,"rsi_14":49.57,"sma_20":10512.25,"sma_60":10491.8,"sma_120":10223.92},{"date":"2026-09-04","open":10590,"high":10590,"low":10550,"close":10555,"volume":5759,"rsi_14":52.99,"sma_20":10553.0,"sma_60":10496.08,"sma_120":10227.36},{"date":"2026-09-07","open":10550,"high":10600,"low":10440,"close":10515,"volume":11590,"rsi_14":58.49,"sma_20":10592.5,"sma_60":10499.7,"sma_120":10232.12},{"date":"2026-09-08","open":10460,"high":10500,"low":10450,"close":10475,"volume":23806,"rsi_14":60.69,"sma_20":10604.0,"sma_60":10502.98,"sma_120":10235.47},{"date":"2026-09-09","open":10275,"high":10310,"low":10230,"close":10260,"volume":21100,"rsi_14":36.89,"sma_20":10595.5,"sma_60":10502.85,"sma_120":10237.15},{"date":"2026-09-10","open":10035,"high":10050,"low":9965,"close":10005,"volume":6485,"rsi_14":31.49,"sma_20":10571.75,"sma_60":10495.13,"sma_120":10236.54},{"date":"2026-09-11","open":9930,"high":9950,"low":9855,"close":9945,"volume":7906,"rsi_14":22.89,"sma_20":10547.25,"sma_60":10487.08,"sma_120":10237.22},{"date":"2026-09-14","open":9850,"high":9900,"low":9830,"close":9870,"volume":2682,"rsi_14":25.06,"sma_20":10523.5,"sma_60":10478.2,"sma_120":10236.93},{"date":"2026-09-15","open":10360,"high":10430,"low":10335,"close":10420,"volume":18083,"rsi_14":32.01,"sma_20":10545.75,"sma_60":10479.23,"sma_120":10243.27},{"date":"2026-09-16","open":10825,"high":10885,"low":10805,"close":10865,"volume":25146,"rsi_14":46.34,"sma_20":10598.0,"sma_60":10484.77,"sma_120":10252.62},{"date":"2026-09-17","open":11010,"high":11075,"low":10965,"close":11025,"volume":13726,"rsi_14":49.81,"sma_20":10606.75,"sma_60":10499.63,"sma_120":10263.29},{"date":"2026-09-18","open":11770,"high":11900,"low":11745,"close":11890,"volume":118267,"rsi_14":71.38,"sma_20":10655.75,"sma_60":10523.42,"sma_120":10282.13},{"date":"2026-09-21","open":11945,"high":11990,"low":11915,"close":11940,"volume":60505,"rsi_14":72.42,"sma_20":10694.5,"sma_60":10541.55,"sma_120":10301.93},{"date":"2026-09-22","open":11990,"high":12030,"low":11820,"close":11850,"volume":45279,"rsi_14":74.34,"sma_20":10742.25,"sma_60":10560.02,"sma_120":10324.48},{"date":"2026-09-23","open":11910,"high":11980,"low":11835,"close":11980,"volume":37891,"rsi_14":75.2,"sma_20":10779.5,"sma_60":10571.33,"sma_120":10347.6},{"date":"2026-09-28","open":12125,"high":12175,"low":12025,"close":12100,"volume":56910,"rsi_14":74.96,"sma_20":10832.0,"sma_60":10579.23,"sma_120":10368.94},{"date":"2026-09-29","open":12165,"high":12190,"low":12065,"close":12125,"volume":55881,"rsi_14":76.14,"sma_20":10886.5,"sma_60":10589.47,"sma_120":10390.08},{"date":"2026-09-30","open":12160,"high":12200,"low":12100,"close":12135,"volume":54967,"rsi_14":77.21,"sma_20":10964.5,"sma_60":10596.7,"sma_120":10410.58},{"date":"2026-10-01","open":12200,"high":12250,"low":12175,"close":12230,"volume":76071,"rsi_14":83.62,"sma_20":11048.5,"sma_60":10603.6,"sma_120":10431.58},{"date":"2026-10-02","open":11850,"high":11875,"low":11735,"close":11750,"volume":36955,"rsi_14":77.65,"sma_20":11117.0,"sma_60":10602.83,"sma_120":10449.21},{"date":"2026-10-06","open":12380,"high":12485,"low":12380,"close":12460,"volume":64174,"rsi_14":83.05,"sma_20":11219.75,"sma_60":10616.07,"sma_120":10471.17},{"date":"2026-10-07","open":11215,"high":11330,"low":11180,"close":11290,"volume":144789,"rsi_14":64.49,"sma_20":11256.5,"sma_60":10613.22,"sma_120":10483.67},{"date":"2026-10-08","open":11150,"high":11150,"low":11030,"close":11080,"volume":57289,"rsi_14":57.24,"sma_20":11284.75,"sma_60":10609.62,"sma_120":10496.29},{"date":"2026-10-12","open":11605,"high":11635,"low":11515,"close":11515,"volume":65107,"rsi_14":57.14,"sma_20":11336.75,"sma_60":10612.1,"sma_120":10514.04},{"date":"2026-10-13","open":11150,"high":11200,"low":11085,"close":11185,"volume":58991,"rsi_14":51.69,"sma_20":11383.0,"sma_60":10615.9,"sma_120":10526.29},{"date":"2026-10-14","open":11150,"high":11220,"low":11100,"close":11160,"volume":31208,"rsi_14":40.59,"sma_20":11440.75,"sma_60":10621.95,"sma_120":10535.92},{"date":"2026-10-15","open":11145,"high":11270,"low":11145,"close":11240,"volume":60632,"rsi_14":41.05,"sma_20":11505.5,"sma_60":10628.83,"sma_120":10542.04},{"date":"2026-10-16","open":11440,"high":11630,"low":11440,"close":11470,"volume":36571,"rsi_14":45.31,"sma_20":11585.5,"sma_60":10641.47,"sma_120":10551.58},{"date":"2026-10-19","open":10925,"high":10970,"low":10850,"close":10970,"volume":45291,"rsi_14":38.57,"sma_20":11613.0,"sma_60":10655.83,"sma_120":10555.54},{"date":"2026-10-20","open":10885,"high":10885,"low":10755,"close":10785,"volume":50312,"rsi_14":35.34,"sma_20":11609.0,"sma_60":10671.85,"sma_120":10557.5},{"date":"2026-10-21","open":11135,"high":11255,"low":11130,"close":11185,"volume":18134,"rsi_14":40.33,"sma_20":11617.0,"sma_60":10692.87,"sma_120":10563.71},{"date":"2026-10-22","open":11350,"high":11415,"low":11235,"close":11235,"volume":64571,"rsi_14":40.82,"sma_20":11584.25,"sma_60":10718.38,"sma_120":10570.12},{"date":"2026-10-23","open":10525,"high":10655,"low":10486,"close":10655,"volume":41273,"rsi_14":35.38,"sma_20":11520.0,"sma_60":10735.98,"sma_120":10573.54}],"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 미국메디컬AI","phase":"above-fold","symbol_resolved":true}