{"status":"ok","report":{"price_analysis":{"current":10915.0,"change_1d":-0.4,"change_7d":-1.1,"change_30d":-1.7,"high_30d":11488.0,"low_30d":10870.0,"position_in_range":7.0,"support":10931.8,"resistance":11426.2},"summary":"KODEX 미국S&P500변동성확대시커버드콜(0089C0)은(는) Cboe S&P 500 Volatility Contingent Daily Covered Call Index(Total Retrun)를 추종하는 ETF입니다, 순자산 673억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-81.39)가 시그널선(-61.14)을 하회합니다(데드크로스). 현재가가 SMA20(11190)과 SMA60(11351) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10942~11438 (현재 위치 -5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.7615894039735,"macd":-81.38967418094217,"macd_signal":-61.13855358242982,"sma_20":11189.7,"sma_60":11350.766666666666,"bb_upper":11437.78877443367,"bb_lower":10941.611225566332,"atr_14":95.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -395.00, 기관 순매수 9.00. 30일 누적: 외국인 1179.00, 기관 1.03만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-395.0,"institutional_flow":9.0,"data":[{"date":"2026-10-22","foreign_net":-8.0,"institution_net":-21.0,"retail_net":29.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-102.0,"retail_net":102.0},{"date":"2026-10-20","foreign_net":-387.0,"institution_net":-138.0,"retail_net":525.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":306.0,"retail_net":-306.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":732.0,"retail_net":-732.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1202.0,"retail_net":-1202.0},{"date":"2026-10-13","foreign_net":-37.0,"institution_net":1004.0,"retail_net":-967.0},{"date":"2026-10-12","foreign_net":-29.0,"institution_net":-217.0,"retail_net":246.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":322.0,"retail_net":-322.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-10-06","foreign_net":641.0,"institution_net":-446.0,"retail_net":-195.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":31.0,"retail_net":-31.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":816.0,"retail_net":-816.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-209.0,"retail_net":209.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-374.0,"retail_net":374.0},{"date":"2026-09-23","foreign_net":-211.0,"institution_net":187.0,"retail_net":24.0},{"date":"2026-09-22","foreign_net":964.0,"institution_net":5690.0,"retail_net":-6654.0},{"date":"2026-09-21","foreign_net":56.0,"institution_net":-134.0,"retail_net":78.0},{"date":"2026-09-18","foreign_net":166.0,"institution_net":5.0,"retail_net":-171.0},{"date":"2026-09-17","foreign_net":34.0,"institution_net":-28.0,"retail_net":-6.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":926.0,"retail_net":-926.0},{"date":"2026-09-15","foreign_net":-1624.0,"institution_net":1903.0,"retail_net":-279.0},{"date":"2026-09-14","foreign_net":225.0,"institution_net":-355.0,"retail_net":130.0},{"date":"2026-09-11","foreign_net":-42.0,"institution_net":280.0,"retail_net":-238.0},{"date":"2026-09-10","foreign_net":-158.0,"institution_net":-280.0,"retail_net":438.0},{"date":"2026-09-09","foreign_net":128.0,"institution_net":-172.0,"retail_net":44.0},{"date":"2026-09-08","foreign_net":1469.0,"institution_net":-299.0,"retail_net":-1170.0},{"date":"2026-09-07","foreign_net":-8.0,"institution_net":-194.0,"retail_net":202.0}],"periods":{"d1":{"foreign_net":-8.0,"institution_net":-21.0,"retail_net":29.0},"d3":{"foreign_net":-395.0,"institution_net":-261.0,"retail_net":656.0},"d7":{"foreign_net":-395.0,"institution_net":1943.0,"retail_net":-1548.0},"d14":{"foreign_net":180.0,"institution_net":2518.0,"retail_net":-2698.0},"d30":{"foreign_net":1179.0,"institution_net":10280.0,"retail_net":-11459.0}}},"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":37,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.8,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":2.0639,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.06,"summary":"배당수익률 2.06%","metrics":[{"name":"배당수익률","value":2.06,"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":"2026-10-23T21:06:28.831684+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Cboe S&P 500 Volatility Contingent Daily Covered Call Index(Total Retrun)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.39,"aum":67300000000.0,"aum_display":"673억","dividend_yield":null,"tracking_error":0.61,"holdings":[{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"APPLE Inc","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"BROADCOM LTD","weight":null},{"ticker":"","name":"ALPHABET INC-CL C","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":10915.0,"change_pct":-0.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-12","close":9749.2539},{"date":"2025-08-13","close":9793.2588},{"date":"2025-08-14","close":9817.7041},{"date":"2025-08-18","close":9822.5938},{"date":"2025-08-19","close":9842.1504},{"date":"2025-08-20","close":9832.373},{"date":"2025-08-21","close":9832.373},{"date":"2025-08-22","close":9739.4756},{"date":"2025-08-25","close":9832.373},{"date":"2025-08-26","close":9861.708},{"date":"2025-08-27","close":9920.3818},{"date":"2025-08-28","close":9876.377},{"date":"2025-08-29","close":9925.2686},{"date":"2025-09-01","close":9852.9951},{"date":"2025-09-02","close":9876.377},{"date":"2025-09-03","close":9822.5938},{"date":"2025-09-04","close":9876.377},{"date":"2025-09-05","close":9969.2734},{"date":"2025-09-08","close":9925.2686},{"date":"2025-09-09","close":9930.1582},{"date":"2025-09-10","close":9954.6055},{"date":"2025-09-11","close":10003.499},{"date":"2025-09-12","close":10052.3896},{"date":"2025-09-15","close":10067.0586},{"date":"2025-09-16","close":10042.6113},{"date":"2025-09-17","close":10023.0557},{"date":"2025-09-18","close":10111.0635},{"date":"2025-09-19","close":10155.0654},{"date":"2025-09-22","close":10189.29},{"date":"2025-09-23","close":10252.8535},{"date":"2025-09-24","close":10238.1846},{"date":"2025-09-25","close":10223.5166},{"date":"2025-09-26","close":10277.2988},{"date":"2025-09-29","close":10243.0254},{"date":"2025-09-30","close":10267.5078},{"date":"2025-10-01","close":10233.2314},{"date":"2025-10-02","close":10340.9512},{"date":"2025-10-10","close":10497.6328},{"date":"2025-10-13","close":10404.6035},{"date":"2025-10-14","close":10394.8096},{"date":"2025-10-15","close":10370.3291},{"date":"2025-10-16","close":10394.8096},{"date":"2025-10-17","close":10336.0527},{"date":"2025-10-20","close":10458.4609},{"date":"2025-10-21","close":10487.8389},{"date":"2025-10-22","close":10556.3857},{"date":"2025-10-23","close":10551.4902},{"date":"2025-10-24","close":10620.0391},{"date":"2025-10-27","close":10747.3428},{"date":"2025-10-28","close":10747.3428},{"date":"2025-10-29","close":10791.4082},{"date":"2025-10-30","close":10729.6758},{"date":"2025-10-31","close":10665.9834},{"date":"2025-11-03","close":10670.8828},{"date":"2025-11-04","close":10670.8828},{"date":"2025-11-05","close":10690.4805},{"date":"2025-11-06","close":10719.8779},{"date":"2025-11-07","close":10729.6758},{"date":"2025-11-10","close":10719.8779},{"date":"2025-11-11","close":10778.6699},{"date":"2025-11-12","close":10827.6631},{"date":"2025-11-13","close":11089.748},{"date":"2025-11-14","close":10592.4932},{"date":"2025-11-17","close":10612.0908},{"date":"2025-11-18","close":10484.709},{"date":"2025-11-19","close":10455.3115},{"date":"2025-11-20","close":10759.0742},{"date":"2025-11-21","close":10553.2969},{"date":"2025-11-24","close":10646.3867},{"date":"2025-11-25","close":10763.9727},{"date":"2025-11-26","close":10822.7637},{"date":"2025-11-27","close":10882.3076},{"date":"2025-11-28","close":10916.9277},{"date":"2025-12-01","close":10872.79},{"date":"2025-12-02","close":10892.4062},{"date":"2025-12-03","close":10946.3545},{"date":"2025-12-04","close":10980.6836},{"date":"2025-12-05","close":10995.3955},{"date":"2025-12-08","close":11015.0137},{"date":"2025-12-09","close":10970.875},{"date":"2025-12-10","close":10965.9707},{"date":"2025-12-11","close":10941.4482},{"date":"2025-12-12","close":11015.0137},{"date":"2025-12-15","close":10980.6836},{"date":"2025-12-16","close":10897.3105},{"date":"2025-12-17","close":10936.5439},{"date":"2025-12-18","close":10848.2676},{"date":"2025-12-19","close":10912.0244},{"date":"2025-12-22","close":11010.1084},{"date":"2025-12-23","close":11083.6709},{"date":"2025-12-24","close":10936.5439},{"date":"2025-12-26","close":10912.0244},{"date":"2025-12-29","close":10809.9121},{"date":"2025-12-30","close":10809.9121},{"date":"2026-01-02","close":10809.9121},{"date":"2026-01-05","close":10809.9121},{"date":"2026-01-06","close":10854.0938},{"date":"2026-01-07","close":10927.7324},{"date":"2026-01-08","close":10903.1855},{"date":"2026-01-09","close":10962.0957},{"date":"2026-01-12","close":11055.3701},{"date":"2026-01-13","close":11163.3711},{"date":"2026-01-14","close":11148.6436},{"date":"2026-01-15","close":11084.8252},{"date":"2026-01-16","close":11158.4619},{"date":"2026-01-19","close":11045.3955},{"date":"2026-01-20","close":11001.3682},{"date":"2026-01-21","close":10922.8242},{"date":"2026-01-22","close":10898.2783},{"date":"2026-01-23","close":10981.7314},{"date":"2026-01-26","close":10760.8223},{"date":"2026-01-27","close":10913.0049},{"date":"2026-01-28","close":10751.0039},{"date":"2026-01-29","close":10769.6719},{"date":"2026-01-30","close":10759.8467},{"date":"2026-02-02","close":10877.7637},{"date":"2026-02-03","close":10956.374},{"date":"2026-02-04","close":10877.7637},{"date":"2026-02-05","close":10912.1553},{"date":"2026-02-06","close":10764.7607},{"date":"2026-02-09","close":10818.8027},{"date":"2026-02-10","close":10808.9785},{"date":"2026-02-11","close":10779.5},{"date":"2026-02-12","close":10720.542},{"date":"2026-02-13","close":10524.0146},{"date":"2026-02-19","close":10661.582},{"date":"2026-02-20","close":10641.9297},{"date":"2026-02-23","close":10553.4932},{"date":"2026-02-24","close":10602.624},{"date":"2026-02-25","close":10524.0146},{"date":"2026-02-26","close":10583.0283},{"date":"2026-02-27","close":10578.1094},{"date":"2026-03-03","close":10691.2188},{"date":"2026-03-04","close":10686.3008},{"date":"2026-03-05","close":10764.9854},{"date":"2026-03-06","close":10799.4102},{"date":"2026-03-09","close":10701.0537},{"date":"2026-03-10","close":10740.3955},{"date":"2026-03-11","close":10735.4785},{"date":"2026-03-12","close":10730.5615},{"date":"2026-03-13","close":10873.1768},{"date":"2026-03-16","close":10858.4209},{"date":"2026-03-17","close":10838.751},{"date":"2026-03-18","close":10932.1885},{"date":"2026-03-19","close":10907.6016},{"date":"2026-03-20","close":10838.751},{"date":"2026-03-23","close":10799.6924},{"date":"2026-03-24","close":10794.7793},{"date":"2026-03-25","close":10907.7852},{"date":"2026-03-26","close":10971.6602},{"date":"2026-03-27","close":10927.4414},{"date":"2026-03-30","close":10756.2949},{"date":"2026-03-31","close":11005.0527},{"date":"2026-04-01","close":10855.7979},{"date":"2026-04-02","close":10820.9717},{"date":"2026-04-03","close":10864.9463},{"date":"2026-04-06","close":10865.748},{"date":"2026-04-07","close":10870.7236},{"date":"2026-04-08","close":10850.8223},{"date":"2026-04-09","close":10776.1963},{"date":"2026-04-10","close":10845.8477},{"date":"2026-04-13","close":10850.8223},{"date":"2026-04-14","close":10915.5},{"date":"2026-04-15","close":11010.0293},{"date":"2026-04-16","close":11169.2334},{"date":"2026-04-17","close":11179.1846},{"date":"2026-04-20","close":11218.9854},{"date":"2026-04-21","close":11223.959},{"date":"2026-04-22","close":11243.8604},{"date":"2026-04-23","close":11283.6631},{"date":"2026-04-24","close":11308.5381},{"date":"2026-04-27","close":11288.6357},{"date":"2026-04-28","close":11338.3887},{"date":"2026-04-29","close":11325.4453},{"date":"2026-04-30","close":11290.5986},{"date":"2026-05-04","close":11375.2275},{"date":"2026-05-06","close":11365.2715},{"date":"2026-05-07","close":11469.8125},{"date":"2026-05-08","close":11589.291},{"date":"2026-05-11","close":11714.1416},{"date":"2026-05-12","close":11793.8643},{"date":"2026-05-13","close":11888.5332},{"date":"2026-05-14","close":11933.377},{"date":"2026-05-15","close":12023.0645},{"date":"2026-05-18","close":11883.5508},{"date":"2026-05-19","close":11943.3428},{"date":"2026-05-20","close":11923.4121},{"date":"2026-05-21","close":12018.082},{"date":"2026-05-22","close":12202.4385},{"date":"2026-05-26","close":12122.7178},{"date":"2026-05-27","close":12142.6475},{"date":"2026-05-28","close":12097.7676},{"date":"2026-05-29","close":12257.3418},{"date":"2026-06-01","close":12252.3555},{"date":"2026-06-02","close":12351.1377},{"date":"2026-06-04","close":12301.3154},{"date":"2026-06-05","close":12500.6074},{"date":"2026-06-08","close":12186.7217},{"date":"2026-06-09","close":11997.3945},{"date":"2026-06-10","close":11992.4131},{"date":"2026-06-11","close":11942.5898},{"date":"2026-06-12","close":12002.3779},{"date":"2026-06-15","close":12152.6201},{"date":"2026-06-16","close":12222.4355},{"date":"2026-06-17","close":12212.4619},{"date":"2026-06-18","close":12167.5811},{"date":"2026-06-19","close":12211.6338},{"date":"2026-06-22","close":12282.2754},{"date":"2026-06-23","close":12217.4482},{"date":"2026-06-24","close":12142.6475},{"date":"2026-06-25","close":12247.3682},{"date":"2026-06-26","close":11972.4834},{"date":"2026-06-29","close":12149.7949},{"date":"2026-06-30","close":12289.5635},{"date":"2026-07-01","close":12359.4463},{"date":"2026-07-02","close":12424.3389},{"date":"2026-07-03","close":12323.5879},{"date":"2026-07-06","close":12238.8037},{"date":"2026-07-07","close":12243.792},{"date":"2026-07-08","close":12029.3379},{"date":"2026-07-09","close":12019.3633},{"date":"2026-07-10","close":12064.248},{"date":"2026-07-13","close":12119.1084},{"date":"2026-07-14","close":11969.4893},{"date":"2026-07-15","close":12054.2734},{"date":"2026-07-16","close":12059.2617},{"date":"2026-07-20","close":11769.998},{"date":"2026-07-21","close":11725.1133},{"date":"2026-07-22","close":11904.6553},{"date":"2026-07-23","close":11774.9863},{"date":"2026-07-24","close":11645.3154},{"date":"2026-07-27","close":11675.2393},{"date":"2026-07-28","close":11490.7109},{"date":"2026-07-29","close":11420.8877},{"date":"2026-07-30","close":11295.1094},{"date":"2026-07-31","close":11454.8281},{"date":"2026-08-03","close":11559.6436},{"date":"2026-08-04","close":11684.4238},{"date":"2026-08-05","close":11879.082},{"date":"2026-08-06","close":11764.2832},{"date":"2026-08-07","close":11739.3281},{"date":"2026-08-10","close":11794.2314},{"date":"2026-08-11","close":11749.3105},{"date":"2026-08-12","close":11759.292},{"date":"2026-08-13","close":11759.292},{"date":"2026-08-14","close":11809.2041},{"date":"2026-08-18","close":11724.3535},{"date":"2026-08-19","close":11559.6436},{"date":"2026-08-20","close":11554.6523},{"date":"2026-08-21","close":11389.9424},{"date":"2026-08-24","close":11350.0137},{"date":"2026-08-25","close":11409.9072},{"date":"2026-08-26","close":11429.8721},{"date":"2026-08-27","close":11409.9072},{"date":"2026-08-28","close":11409.9072},{"date":"2026-08-31","close":11344.9648},{"date":"2026-09-01","close":11305.0},{"date":"2026-09-02","close":11210.084},{"date":"2026-09-03","close":11210.084},{"date":"2026-09-04","close":11260.04},{"date":"2026-09-07","close":11130.1553},{"date":"2026-09-08","close":11105.1768},{"date":"2026-09-09","close":11045.2305},{"date":"2026-09-10","close":10990.2783},{"date":"2026-09-11","close":11025.248},{"date":"2026-09-14","close":11014.2578},{"date":"2026-09-15","close":11079.2002},{"date":"2026-09-16","close":11149.1386},{"date":"2026-09-17","close":11274.0273},{"date":"2026-09-18","close":11362.9491},{"date":"2026-09-21","close":11432.8876},{"date":"2026-09-22","close":11327.9803},{"date":"2026-09-23","close":11303.0018},{"date":"2026-09-28","close":11295.0088},{"date":"2026-09-29","close":11175.0},{"date":"2026-09-30","close":11175.0},{"date":"2026-10-01","close":11255.0},{"date":"2026-10-02","close":11190.0},{"date":"2026-10-06","close":11250.0},{"date":"2026-10-07","close":11265.0},{"date":"2026-10-08","close":11180.0},{"date":"2026-10-12","close":11230.0},{"date":"2026-10-13","close":11240.0},{"date":"2026-10-14","close":11230.0},{"date":"2026-10-15","close":11130.0},{"date":"2026-10-16","close":11115.0},{"date":"2026-10-19","close":11035.0},{"date":"2026-10-20","close":10955.0},{"date":"2026-10-21","close":11010.0},{"date":"2026-10-22","close":10960.0},{"date":"2026-10-23","close":10910.0}],"chart_data":[{"date":"2025-08-12","open":9744,"high":9764,"low":9711,"close":9749,"volume":933013},{"date":"2025-08-13","open":9802,"high":9817,"low":9783,"close":9793,"volume":485180},{"date":"2025-08-14","open":9808,"high":9847,"low":9794,"close":9818,"volume":451456},{"date":"2025-08-18","open":9863,"high":9873,"low":9823,"close":9823,"volume":4079419},{"date":"2025-08-19","open":9842,"high":9857,"low":9818,"close":9842,"volume":560753},{"date":"2025-08-20","open":9813,"high":9847,"low":9803,"close":9832,"volume":477903},{"date":"2025-08-21","open":9827,"high":9837,"low":9803,"close":9832,"volume":475285},{"date":"2025-08-22","open":9817,"high":9817,"low":9734,"close":9739,"volume":522363},{"date":"2025-08-25","open":9862,"high":9862,"low":9822,"close":9832,"volume":271169},{"date":"2025-08-26","open":9832,"high":9862,"low":9789,"close":9862,"volume":388101},{"date":"2025-08-27","open":9915,"high":9920,"low":9895,"close":9920,"volume":351209},{"date":"2025-08-28","open":9866,"high":9880,"low":9856,"close":9876,"volume":429610},{"date":"2025-08-29","open":9900,"high":9925,"low":9876,"close":9925,"volume":380803},{"date":"2025-09-01","open":9882,"high":9907,"low":9848,"close":9853,"volume":354821},{"date":"2025-09-02","open":9885,"high":9910,"low":9858,"close":9876,"volume":911625},{"date":"2025-09-03","open":9848,"high":9868,"low":9814,"close":9823,"volume":492541},{"date":"2025-09-04","open":9856,"high":9900,"low":9841,"close":9876,"volume":1078381},{"date":"2025-09-05","open":9945,"high":9969,"low":9940,"close":9969,"volume":436661},{"date":"2025-09-08","open":9920,"high":9945,"low":9900,"close":9925,"volume":69929},{"date":"2025-09-09","open":9910,"high":9940,"low":9885,"close":9930,"volume":212081},{"date":"2025-09-10","open":9969,"high":9969,"low":9945,"close":9955,"volume":75322},{"date":"2025-09-11","open":9974,"high":10008,"low":9969,"close":10003,"volume":64423},{"date":"2025-09-12","open":10082,"high":10082,"low":10047,"close":10052,"volume":492385},{"date":"2025-09-15","open":10082,"high":10082,"low":10047,"close":10067,"volume":153533},{"date":"2025-09-16","open":10093,"high":10093,"low":10039,"close":10043,"volume":358610},{"date":"2025-09-17","open":10033,"high":10042,"low":10013,"close":10023,"volume":414483},{"date":"2025-09-18","open":10056,"high":10121,"low":10056,"close":10111,"volume":387505},{"date":"2025-09-19","open":10125,"high":10190,"low":10125,"close":10155,"volume":394541},{"date":"2025-09-22","open":10223,"high":10233,"low":10179,"close":10189,"volume":360456},{"date":"2025-09-23","open":10248,"high":10273,"low":10218,"close":10253,"volume":351227},{"date":"2025-09-24","open":10218,"high":10238,"low":10189,"close":10238,"volume":347386},{"date":"2025-09-25","open":10263,"high":10263,"low":10219,"close":10224,"volume":349179},{"date":"2025-09-26","open":10232,"high":10281,"low":10222,"close":10277,"volume":314422},{"date":"2025-09-29","open":10283,"high":10287,"low":10238,"close":10243,"volume":312535},{"date":"2025-09-30","open":10253,"high":10272,"low":10228,"close":10268,"volume":256119},{"date":"2025-10-01","open":10307,"high":10317,"low":10233,"close":10233,"volume":289375},{"date":"2025-10-02","open":10311,"high":10361,"low":10311,"close":10341,"volume":311944},{"date":"2025-10-10","open":10503,"high":10541,"low":10493,"close":10498,"volume":249737},{"date":"2025-10-13","open":10361,"high":10445,"low":10351,"close":10405,"volume":311648},{"date":"2025-10-14","open":10430,"high":10449,"low":10361,"close":10395,"volume":327634},{"date":"2025-10-15","open":10435,"high":10435,"low":10351,"close":10370,"volume":378255},{"date":"2025-10-16","open":10375,"high":10420,"low":10351,"close":10395,"volume":355425},{"date":"2025-10-17","open":10351,"high":10351,"low":10252,"close":10336,"volume":594139},{"date":"2025-10-20","open":10420,"high":10458,"low":10410,"close":10458,"volume":55858},{"date":"2025-10-21","open":10503,"high":10503,"low":10439,"close":10488,"volume":65197},{"date":"2025-10-22","open":10504,"high":10571,"low":10499,"close":10556,"volume":15626},{"date":"2025-10-23","open":10504,"high":10576,"low":10479,"close":10551,"volume":42475},{"date":"2025-10-24","open":10625,"high":10625,"low":10566,"close":10620,"volume":10352},{"date":"2025-10-27","open":10712,"high":10751,"low":10664,"close":10747,"volume":11099},{"date":"2025-10-28","open":10798,"high":10798,"low":10722,"close":10747,"volume":243899},{"date":"2025-10-29","open":10795,"high":10810,"low":10749,"close":10791,"volume":12830},{"date":"2025-10-30","open":10754,"high":10754,"low":10700,"close":10730,"volume":22603},{"date":"2025-10-31","open":10730,"high":10730,"low":10666,"close":10666,"volume":159218},{"date":"2025-11-03","open":10700,"high":10769,"low":10661,"close":10671,"volume":19157,"rsi_14":69.55,"sma_20":10722.24},{"date":"2025-11-04","open":10715,"high":10735,"low":10671,"close":10671,"volume":23720,"rsi_14":72.1,"sma_20":10742.8},{"date":"2025-11-05","open":10690,"high":10690,"low":10612,"close":10690,"volume":74765,"rsi_14":71.85,"sma_20":10766.1},{"date":"2025-11-06","open":10740,"high":10745,"low":10666,"close":10720,"volume":14592,"rsi_14":79.72,"sma_20":10785.39},{"date":"2025-11-07","open":10621,"high":10730,"low":10621,"close":10730,"volume":13900,"rsi_14":75.42,"sma_20":10797.14},{"date":"2025-11-10","open":10773,"high":10777,"low":10705,"close":10720,"volume":18737,"rsi_14":72.51,"sma_20":10813.17},{"date":"2025-11-11","open":10742,"high":10784,"low":10702,"close":10779,"volume":13363,"rsi_14":71.91,"sma_20":10832.6,"sma_60":10426.62},{"date":"2025-11-12","open":10804,"high":10862,"low":10784,"close":10828,"volume":11799,"rsi_14":75.09,"sma_20":10855.8,"sma_60":10444.97},{"date":"2025-11-13","open":11074,"high":11125,"low":11031,"close":11090,"volume":28265,"rsi_14":74.14,"sma_20":10880.23,"sma_60":10463.38},{"date":"2025-11-14","open":10715,"high":10715,"low":10520,"close":10592,"volume":20015,"rsi_14":38.38,"sma_20":10893.25,"sma_60":10476.6},{"date":"2025-11-17","open":10593,"high":10612,"low":10548,"close":10612,"volume":20115,"rsi_14":40.06,"sma_20":10900.98,"sma_60":10490.06},{"date":"2025-11-18","open":10607,"high":10607,"low":10485,"close":10485,"volume":6783,"rsi_14":30.36,"sma_20":10900.73,"sma_60":10501.04},{"date":"2025-11-19","open":10485,"high":10538,"low":10441,"close":10455,"volume":12367,"rsi_14":31.65,"sma_20":10895.49,"sma_60":10511.67},{"date":"2025-11-20","open":10676,"high":10792,"low":10666,"close":10759,"volume":17464,"rsi_14":54.68,"sma_20":10906.02,"sma_60":10527.48},{"date":"2025-11-21","open":10538,"high":10553,"low":10495,"close":10553,"volume":13995,"rsi_14":45.02,"sma_20":10902.51,"sma_60":10541.33},{"date":"2025-11-24","open":10681,"high":10686,"low":10616,"close":10646,"volume":14512,"rsi_14":49.03,"sma_20":10897.22,"sma_60":10555.22},{"date":"2025-11-25","open":10777,"high":10777,"low":10745,"close":10764,"volume":7079,"rsi_14":52.67,"sma_20":10897.93,"sma_60":10570.61},{"date":"2025-11-26","open":10837,"high":10856,"low":10765,"close":10823,"volume":30128,"rsi_14":53.6,"sma_20":10899.46,"sma_60":10585.97},{"date":"2025-11-27","open":10907,"high":10931,"low":10882,"close":10882,"volume":4149,"rsi_14":54.82,"sma_20":10906.6,"sma_60":10602.9},{"date":"2025-11-28","open":10888,"high":10941,"low":10878,"close":10917,"volume":6502,"rsi_14":56.54,"sma_20":10919.24,"sma_60":10619.75},{"date":"2025-12-01","open":10814,"high":10946,"low":10814,"close":10873,"volume":3747,"rsi_14":53.16,"sma_20":10929.39,"sma_60":10636.94},{"date":"2025-12-02","open":10907,"high":10927,"low":10868,"close":10892,"volume":14004,"rsi_14":52.21,"sma_20":10940.53,"sma_60":10654.2},{"date":"2025-12-03","open":10951,"high":10956,"low":10902,"close":10946,"volume":10261,"rsi_14":52.38,"sma_20":10953.45,"sma_60":10673.32},{"date":"2025-12-04","open":10956,"high":10986,"low":10927,"close":10981,"volume":18562,"rsi_14":66.06,"sma_20":10966.6,"sma_60":10692.08},{"date":"2025-12-05","open":11044,"high":11049,"low":10986,"close":10995,"volume":4219,"rsi_14":65.94,"sma_20":10979.99,"sma_60":10709.52},{"date":"2025-12-08","open":11015,"high":11044,"low":10983,"close":11015,"volume":9506,"rsi_14":74.23,"sma_20":10994.89,"sma_60":10728.04},{"date":"2025-12-09","open":11005,"high":11015,"low":10946,"close":10971,"volume":56328,"rsi_14":73.27,"sma_20":11004.64,"sma_60":10745.72},{"date":"2025-12-10","open":10986,"high":10986,"low":10927,"close":10966,"volume":9830,"rsi_14":62.71,"sma_20":11011.65,"sma_60":10762.9},{"date":"2025-12-11","open":11005,"high":11005,"low":10922,"close":10941,"volume":7291,"rsi_14":81.07,"sma_20":11014.91,"sma_60":10778.82},{"date":"2025-12-12","open":11084,"high":11084,"low":10981,"close":11015,"volume":4141,"rsi_14":80.43,"sma_20":11036.32,"sma_60":10795.17},{"date":"2025-12-15","open":11005,"high":11044,"low":10971,"close":10981,"volume":8645,"rsi_14":70.66,"sma_20":11055.02,"sma_60":10810.68},{"date":"2025-12-16","open":10927,"high":10927,"low":10878,"close":10897,"volume":4555,"rsi_14":56.69,"sma_20":11075.92,"sma_60":10825.19},{"date":"2025-12-17","open":10951,"high":10986,"low":10878,"close":10937,"volume":5237,"rsi_14":55.96,"sma_20":11100.36,"sma_60":10840.7},{"date":"2025-12-18","open":10863,"high":10863,"low":10824,"close":10848,"volume":4100,"rsi_14":44.07,"sma_20":11104.77,"sma_60":10853.2},{"date":"2025-12-19","open":10922,"high":10922,"low":10824,"close":10912,"volume":4037,"rsi_14":53.28,"sma_20":11122.97,"sma_60":10866.03},{"date":"2025-12-22","open":11030,"high":11035,"low":10990,"close":11010,"volume":9964,"rsi_14":58.7,"sma_20":11141.38,"sma_60":10879.93},{"date":"2025-12-23","open":11054,"high":11093,"low":11054,"close":11084,"volume":4465,"rsi_14":59.86,"sma_20":11157.54,"sma_60":10894.0},{"date":"2025-12-24","open":11103,"high":11103,"low":10897,"close":10937,"volume":8651,"rsi_14":47.27,"sma_20":11163.25,"sma_60":10905.83},{"date":"2025-12-26","open":10922,"high":11015,"low":10829,"close":10912,"volume":8831,"rsi_14":44.91,"sma_20":11165.25,"sma_60":10917.49},{"date":"2025-12-29","open":10913,"high":10913,"low":10795,"close":10810,"volume":10122,"rsi_14":38.17,"sma_20":11159.25,"sma_60":10926.3},{"date":"2025-12-30","open":10834,"high":10849,"low":10731,"close":10810,"volume":7856,"rsi_14":40.11,"sma_20":11155.5,"sma_60":10935.71},{"date":"2026-01-02","open":10795,"high":10810,"low":10731,"close":10810,"volume":11399,"rsi_14":40.34,"sma_20":11150.75,"sma_60":10944.69},{"date":"2026-01-05","open":10849,"high":10849,"low":10790,"close":10810,"volume":19446,"rsi_14":41.52,"sma_20":11143.25,"sma_60":10954.27},{"date":"2026-01-06","open":10903,"high":10923,"low":10839,"close":10854,"volume":8628,"rsi_14":39.39,"sma_20":11136.25,"sma_60":10962.75},{"date":"2026-01-07","open":10893,"high":10996,"low":10893,"close":10928,"volume":16415,"rsi_14":46.24,"sma_20":11132.25,"sma_60":10969.79},{"date":"2026-01-08","open":10977,"high":10977,"low":10884,"close":10903,"volume":4472,"rsi_14":49.69,"sma_20":11126.0,"sma_60":10978.02},{"date":"2026-01-09","open":10992,"high":10992,"low":10923,"close":10962,"volume":9952,"rsi_14":50.91,"sma_20":11125.0,"sma_60":10987.41},{"date":"2026-01-12","open":11036,"high":11065,"low":10992,"close":11055,"volume":15188,"rsi_14":62.05,"sma_20":11129.0,"sma_60":10998.82},{"date":"2026-01-13","open":11065,"high":11193,"low":11065,"close":11163,"volume":11540,"rsi_14":64.0,"sma_20":11139.75,"sma_60":11011.63},{"date":"2026-01-14","open":11163,"high":11208,"low":11149,"close":11149,"volume":4501,"rsi_14":58.23,"sma_20":11146.0,"sma_60":11025.19},{"date":"2026-01-15","open":11075,"high":11085,"low":11041,"close":11085,"volume":7717,"rsi_14":49.36,"sma_20":11150.75,"sma_60":11035.58},{"date":"2026-01-16","open":11168,"high":11168,"low":11154,"close":11158,"volume":5621,"rsi_14":65.25,"sma_20":11163.5,"sma_60":11046.72},{"date":"2026-01-19","open":11109,"high":11109,"low":11026,"close":11045,"volume":4683,"rsi_14":57.14,"sma_20":11168.0,"sma_60":11054.61},{"date":"2026-01-20","open":11065,"high":11070,"low":11001,"close":11001,"volume":3657,"rsi_14":63.45,"sma_20":11175.25,"sma_60":11062.01},{"date":"2026-01-21","open":10992,"high":10992,"low":10893,"close":10923,"volume":4422,"rsi_14":57.14,"sma_20":11175.25,"sma_60":11066.91},{"date":"2026-01-22","open":10982,"high":10982,"low":10898,"close":10898,"volume":4959,"rsi_14":55.42,"sma_20":11169.0,"sma_60":11069.2},{"date":"2026-01-23","open":10918,"high":10996,"low":10918,"close":10982,"volume":20517,"rsi_14":59.56,"sma_20":11163.25,"sma_60":11072.91},{"date":"2026-01-26","open":10820,"high":10834,"low":10712,"close":10761,"volume":13002,"rsi_14":45.66,"sma_20":11153.75,"sma_60":11072.15},{"date":"2026-01-27","open":10879,"high":10913,"low":10869,"close":10913,"volume":15824,"rsi_14":49.36,"sma_20":11153.25,"sma_60":11075.03},{"date":"2026-01-28","open":10874,"high":10879,"low":10736,"close":10751,"volume":16164,"rsi_14":44.11,"sma_20":11150.25,"sma_60":11076.25},{"date":"2026-01-29","open":10829,"high":10829,"low":10725,"close":10770,"volume":25932,"rsi_14":41.9,"sma_20":11147.75,"sma_60":11077.55},{"date":"2026-01-30","open":10770,"high":10809,"low":10760,"close":10760,"volume":10431,"rsi_14":36.86,"sma_20":11144.75,"sma_60":11078.68},{"date":"2026-02-02","open":10794,"high":10878,"low":10789,"close":10878,"volume":11670,"rsi_14":37.39,"sma_20":11147.75,"sma_60":11081.48},{"date":"2026-02-03","open":10971,"high":10971,"low":10917,"close":10956,"volume":5997,"rsi_14":41.83,"sma_20":11152.5,"sma_60":11085.12},{"date":"2026-02-04","open":10902,"high":10902,"low":10829,"close":10878,"volume":13691,"rsi_14":41.34,"sma_20":11149.5,"sma_60":11087.25},{"date":"2026-02-05","open":10878,"high":10932,"low":10873,"close":10912,"volume":11971,"rsi_14":39.43,"sma_20":11149.5,"sma_60":11090.13},{"date":"2026-02-06","open":10784,"high":10799,"low":10716,"close":10765,"volume":17203,"rsi_14":38.65,"sma_20":11139.0,"sma_60":11089.55,"sma_120":10758.08},{"date":"2026-02-09","open":10848,"high":10922,"low":10819,"close":10819,"volume":16440,"rsi_14":42.35,"sma_20":11126.5,"sma_60":11089.05,"sma_120":10767.01},{"date":"2026-02-10","open":10819,"high":10824,"low":10804,"close":10809,"volume":8105,"rsi_14":44.81,"sma_20":11108.0,"sma_60":11087.55,"sma_120":10775.47},{"date":"2026-02-11","open":10809,"high":10814,"low":10780,"close":10780,"volume":17082,"rsi_14":44.63,"sma_20":11088.75,"sma_60":11090.36,"sma_120":10783.48},{"date":"2026-02-12","open":10775,"high":10775,"low":10711,"close":10721,"volume":2396,"rsi_14":38.4,"sma_20":11069.75,"sma_60":11091.84,"sma_120":10790.95},{"date":"2026-02-13","open":10583,"high":10583,"low":10524,"close":10524,"volume":5927,"rsi_14":39.22,"sma_20":11037.0,"sma_60":11092.14,"sma_120":10796.59},{"date":"2026-02-19","open":10681,"high":10696,"low":10662,"close":10662,"volume":8110,"rsi_14":38.43,"sma_20":11017.5,"sma_60":11095.29,"sma_120":10803.48},{"date":"2026-02-20","open":10686,"high":10686,"low":10632,"close":10642,"volume":7376,"rsi_14":44.0,"sma_20":10998.75,"sma_60":11092.92,"sma_120":10810.2},{"date":"2026-02-23","open":10662,"high":10662,"low":10553,"close":10553,"volume":17509,"rsi_14":39.81,"sma_20":10979.5,"sma_60":11092.57,"sma_120":10816.95},{"date":"2026-02-24","open":10608,"high":10608,"low":10568,"close":10603,"volume":4965,"rsi_14":42.86,"sma_20":10964.0,"sma_60":11091.46,"sma_120":10823.34},{"date":"2026-02-25","open":10662,"high":10662,"low":10519,"close":10524,"volume":7686,"rsi_14":33.33,"sma_20":10940.25,"sma_60":11087.01,"sma_120":10828.81},{"date":"2026-02-26","open":10563,"high":10603,"low":10549,"close":10583,"volume":10774,"rsi_14":31.43,"sma_20":10930.25,"sma_60":11082.42,"sma_120":10834.19},{"date":"2026-02-27","open":10583,"high":10598,"low":10534,"close":10578,"volume":14269,"rsi_14":33.85,"sma_20":10912.25,"sma_60":11076.92,"sma_120":10839.91},{"date":"2026-03-03","open":10730,"high":10760,"low":10681,"close":10691,"volume":24598,"rsi_14":40.47,"sma_20":10909.67,"sma_60":11073.06,"sma_120":10846.41},{"date":"2026-03-04","open":10725,"high":10765,"low":10681,"close":10686,"volume":29266,"rsi_14":46.72,"sma_20":10906.34,"sma_60":11069.86,"sma_120":10853.4},{"date":"2026-03-05","open":10803,"high":10803,"low":10705,"close":10765,"volume":5975,"rsi_14":48.12,"sma_20":10907.53,"sma_60":11067.68,"sma_120":10860.94},{"date":"2026-03-06","open":10809,"high":10839,"low":10766,"close":10799,"volume":7603,"rsi_14":50.37,"sma_20":10904.39,"sma_60":11065.13,"sma_120":10869.22},{"date":"2026-03-09","open":10711,"high":10711,"low":10637,"close":10701,"volume":7358,"rsi_14":47.05,"sma_20":10892.27,"sma_60":11060.34,"sma_120":10876.21},{"date":"2026-03-10","open":10705,"high":10775,"low":10691,"close":10740,"volume":7489,"rsi_14":51.85,"sma_20":10886.19,"sma_60":11055.98,"sma_120":10882.75},{"date":"2026-03-11","open":10818,"high":10818,"low":10735,"close":10735,"volume":8809,"rsi_14":63.83,"sma_20":10878.1,"sma_60":11051.2,"sma_120":10889.62},{"date":"2026-03-12","open":10741,"high":10779,"low":10701,"close":10731,"volume":8251,"rsi_14":56.22,"sma_20":10877.25,"sma_60":11047.08,"sma_120":10896.4},{"date":"2026-03-13","open":10888,"high":10898,"low":10829,"close":10873,"volume":6925,"rsi_14":65.17,"sma_20":10880.89,"sma_60":11045.46,"sma_120":10904.18},{"date":"2026-03-16","open":10878,"high":10908,"low":10839,"close":10858,"volume":4075,"rsi_14":71.6,"sma_20":10884.25,"sma_60":11044.0,"sma_120":10911.41},{"date":"2026-03-17","open":10913,"high":10913,"low":10799,"close":10839,"volume":684,"rsi_14":67.74,"sma_20":10888.16,"sma_60":11040.97,"sma_120":10918.07},{"date":"2026-03-18","open":10956,"high":10956,"low":10878,"close":10932,"volume":10409,"rsi_14":79.16,"sma_20":10899.79,"sma_60":11040.1,"sma_120":10925.39},{"date":"2026-03-19","open":10932,"high":10932,"low":10799,"close":10908,"volume":2157,"rsi_14":75.01,"sma_20":10920.2,"sma_60":11040.23,"sma_120":10932.71},{"date":"2026-03-20","open":10863,"high":10888,"low":10761,"close":10839,"volume":3140,"rsi_14":68.75,"sma_20":10930.1,"sma_60":11038.53,"sma_120":10939.62},{"date":"2026-03-23","open":10800,"high":10825,"low":10747,"close":10800,"volume":4642,"rsi_14":58.9,"sma_20":10939.48,"sma_60":11037.83,"sma_120":10945.51},{"date":"2026-03-24","open":10854,"high":10859,"low":10790,"close":10795,"volume":1464,"rsi_14":58.9,"sma_20":10953.1,"sma_60":11035.95,"sma_120":10950.99},{"date":"2026-03-25","open":10868,"high":10941,"low":10858,"close":10908,"volume":3606,"rsi_14":60.98,"sma_20":10970.02,"sma_60":11034.34,"sma_120":10957.14},{"date":"2026-03-26","open":10957,"high":10997,"low":10918,"close":10972,"volume":2498,"rsi_14":62.6,"sma_20":10994.14,"sma_60":11032.55,"sma_120":10963.28},{"date":"2026-03-27","open":10936,"high":10936,"low":10859,"close":10927,"volume":3672,"rsi_14":67.66,"sma_20":11013.53,"sma_60":11032.51,"sma_120":10969.17},{"date":"2026-03-30","open":10691,"high":10756,"low":10622,"close":10756,"volume":56751,"rsi_14":51.44,"sma_20":11024.37,"sma_60":11029.96,"sma_120":10973.72},{"date":"2026-03-31","open":10841,"high":11035,"low":10787,"close":11005,"volume":5049,"rsi_14":63.22,"sma_20":11040.65,"sma_60":11033.52,"sma_120":10979.91},{"date":"2026-04-01","open":10861,"high":10886,"low":10801,"close":10856,"volume":3093,"rsi_14":55.56,"sma_20":11049.6,"sma_60":11034.56,"sma_120":10985.14},{"date":"2026-04-02","open":10906,"high":10916,"low":10816,"close":10821,"volume":6106,"rsi_14":47.92,"sma_20":11052.76,"sma_60":11035.01,"sma_120":10989.85},{"date":"2026-04-03","open":10860,"high":10910,"low":10855,"close":10865,"volume":875,"rsi_14":49.77,"sma_20":11055.51,"sma_60":11035.88,"sma_120":10995.08},{"date":"2026-04-06","open":10861,"high":10886,"low":10846,"close":10866,"volume":2115,"rsi_14":43.95,"sma_20":11054.93,"sma_60":11033.23,"sma_120":10997.99},{"date":"2026-04-07","open":10911,"high":10911,"low":10848,"close":10871,"volume":3107,"rsi_14":39.65,"sma_20":11052.56,"sma_60":11029.42,"sma_120":10999.61},{"date":"2026-04-08","open":10979,"high":10979,"low":10851,"close":10851,"volume":5531,"rsi_14":39.8,"sma_20":11049.45,"sma_60":11025.68,"sma_120":11001.85},{"date":"2026-04-09","open":10811,"high":10821,"low":10747,"close":10776,"volume":3104,"rsi_14":39.64,"sma_20":11042.84,"sma_60":11019.7,"sma_120":11003.56},{"date":"2026-04-10","open":10776,"high":10851,"low":10776,"close":10846,"volume":4115,"rsi_14":44.14,"sma_20":11032.51,"sma_60":11013.3,"sma_120":11006.06},{"date":"2026-04-13","open":10851,"high":10851,"low":10806,"close":10851,"volume":2816,"rsi_14":44.56,"sma_20":11023.19,"sma_60":11005.15,"sma_120":11008.39},{"date":"2026-04-14","open":10974,"high":10974,"low":10906,"close":10916,"volume":343481,"rsi_14":42.11,"sma_20":11018.09,"sma_60":10998.33,"sma_120":11011.76},{"date":"2026-04-15","open":11050,"high":11070,"low":10965,"close":11010,"volume":4919,"rsi_14":43.57,"sma_20":11012.96,"sma_60":10994.17,"sma_120":11014.87},{"date":"2026-04-16","open":11060,"high":11169,"low":11055,"close":11169,"volume":10918,"rsi_14":52.01,"sma_20":11017.05,"sma_60":10991.42,"sma_120":11019.07},{"date":"2026-04-17","open":11254,"high":11254,"low":11124,"close":11179,"volume":1927,"rsi_14":60.49,"sma_20":11025.15,"sma_60":10990.92,"sma_120":11022.77},{"date":"2026-04-20","open":11219,"high":11229,"low":11184,"close":11219,"volume":12365,"rsi_14":51.4,"sma_20":11036.77,"sma_60":10991.67,"sma_120":11026.84},{"date":"2026-04-21","open":11264,"high":11264,"low":11204,"close":11224,"volume":3240,"rsi_14":61.76,"sma_20":11048.9,"sma_60":10993.83,"sma_120":11030.37},{"date":"2026-04-22","open":11299,"high":11299,"low":11224,"close":11244,"volume":3645,"rsi_14":65.65,"sma_20":11056.23,"sma_60":10996.75,"sma_120":11032.97},{"date":"2026-04-23","open":11329,"high":11329,"low":11249,"close":11284,"volume":4719,"rsi_14":66.3,"sma_20":11062.35,"sma_60":10998.92,"sma_120":11035.91},{"date":"2026-04-24","open":11342,"high":11352,"low":11269,"close":11309,"volume":3313,"rsi_14":85.02,"sma_20":11071.97,"sma_60":11005.25,"sma_120":11038.7},{"date":"2026-04-27","open":11309,"high":11372,"low":11279,"close":11289,"volume":14188,"rsi_14":82.28,"sma_20":11089.38,"sma_60":11008.67,"sma_120":11041.85},{"date":"2026-04-28","open":11333,"high":11387,"low":11323,"close":11338,"volume":5304,"rsi_14":86.01,"sma_20":11096.68,"sma_60":11015.67,"sma_120":11045.96},{"date":"2026-04-29","open":11320,"high":11330,"low":11296,"close":11325,"volume":1541,"rsi_14":94.35,"sma_20":11110.81,"sma_60":11022.25,"sma_120":11049.9},{"date":"2026-04-30","open":11450,"high":11450,"low":11286,"close":11291,"volume":4886,"rsi_14":88.01,"sma_20":11124.96,"sma_60":11028.42,"sma_120":11053.55},{"date":"2026-05-04","open":11400,"high":11445,"low":11375,"close":11375,"volume":6166,"rsi_14":89.46,"sma_20":11142.1,"sma_60":11034.0,"sma_120":11057.74},{"date":"2026-05-06","open":11430,"high":11450,"low":11340,"close":11365,"volume":6866,"rsi_14":86.86,"sma_20":11167.05,"sma_60":11038.08,"sma_120":11061.6},{"date":"2026-05-07","open":11400,"high":11475,"low":11390,"close":11470,"volume":7659,"rsi_14":87.1,"sma_20":11197.0,"sma_60":11045.25,"sma_120":11066.25},{"date":"2026-05-08","open":11470,"high":11589,"low":11470,"close":11589,"volume":4032,"rsi_14":86.21,"sma_20":11233.95,"sma_60":11053.83,"sma_120":11071.98},{"date":"2026-05-11","open":11609,"high":11729,"low":11609,"close":11714,"volume":8888,"rsi_14":88.32,"sma_20":11280.4,"sma_60":11066.83,"sma_120":11078.19},{"date":"2026-05-12","open":11714,"high":11824,"low":11714,"close":11794,"volume":6998,"rsi_14":88.97,"sma_20":11327.35,"sma_60":11080.25,"sma_120":11084.65},{"date":"2026-05-13","open":11814,"high":11933,"low":11814,"close":11889,"volume":15634,"rsi_14":90.18,"sma_20":11378.8,"sma_60":11095.42,"sma_120":11091.48},{"date":"2026-05-14","open":11898,"high":11963,"low":11898,"close":11933,"volume":21212,"rsi_14":90.48,"sma_20":11429.25,"sma_60":11111.83,"sma_120":11101.09},{"date":"2026-05-15","open":11998,"high":12058,"low":11998,"close":12023,"volume":6327,"rsi_14":91.0,"sma_20":11479.45,"sma_60":11130.73,"sma_120":11111.29},{"date":"2026-05-18","open":11963,"high":11963,"low":11869,"close":11884,"volume":5850,"rsi_14":78.17,"sma_20":11514.7,"sma_60":11150.65,"sma_120":11121.4},{"date":"2026-05-19","open":11883,"high":11943,"low":11883,"close":11943,"volume":1844,"rsi_14":80.92,"sma_20":11552.45,"sma_60":11169.23,"sma_120":11132.26},{"date":"2026-05-20","open":11888,"high":11958,"low":11883,"close":11923,"volume":1989,"rsi_14":78.38,"sma_20":11587.2,"sma_60":11187.82,"sma_120":11140.37},{"date":"2026-05-21","open":11894,"high":12018,"low":11894,"close":12018,"volume":25703,"rsi_14":81.32,"sma_20":11626.4,"sma_60":11209.47,"sma_120":11151.02},{"date":"2026-05-22","open":12044,"high":12202,"low":12044,"close":12202,"volume":13209,"rsi_14":86.38,"sma_20":11673.8,"sma_60":11233.35,"sma_120":11162.4},{"date":"2026-05-26","open":12202,"high":12227,"low":12123,"close":12123,"volume":16609,"rsi_14":79.92,"sma_20":11715.25,"sma_60":11257.25,"sma_120":11172.13},{"date":"2026-05-27","open":12138,"high":12192,"low":12078,"close":12143,"volume":2769,"rsi_14":80.88,"sma_20":11756.45,"sma_60":11280.65,"sma_120":11181.53},{"date":"2026-05-28","open":12143,"high":12178,"low":12083,"close":12098,"volume":26782,"rsi_14":76.12,"sma_20":11796.4,"sma_60":11303.38,"sma_120":11190.15},{"date":"2026-05-29","open":12118,"high":12257,"low":12118,"close":12257,"volume":4703,"rsi_14":76.9,"sma_20":11841.85,"sma_60":11326.39,"sma_120":11199.72},{"date":"2026-06-01","open":12352,"high":12407,"low":12212,"close":12252,"volume":9258,"rsi_14":74.17,"sma_20":11887.8,"sma_60":11349.4,"sma_120":11209.63},{"date":"2026-06-02","open":12271,"high":12351,"low":12266,"close":12351,"volume":12921,"rsi_14":74.85,"sma_20":11941.0,"sma_60":11372.91,"sma_120":11220.29},{"date":"2026-06-04","open":12296,"high":12361,"low":12241,"close":12301,"volume":11584,"rsi_14":69.27,"sma_20":11987.45,"sma_60":11395.02,"sma_120":11230.07},{"date":"2026-06-05","open":12391,"high":12511,"low":12371,"close":12501,"volume":4018,"rsi_14":73.07,"sma_20":12044.4,"sma_60":11422.13,"sma_120":11241.23},{"date":"2026-06-08","open":12237,"high":12366,"low":12187,"close":12187,"volume":9036,"rsi_14":55.91,"sma_20":12080.35,"sma_60":11443.3,"sma_120":11249.64},{"date":"2026-06-09","open":12172,"high":12177,"low":11973,"close":11997,"volume":88753,"rsi_14":54.05,"sma_20":12100.8,"sma_60":11461.4,"sma_120":11256.3},{"date":"2026-06-10","open":12097,"high":12097,"low":11968,"close":11992,"volume":5408,"rsi_14":52.0,"sma_20":12115.25,"sma_60":11479.5,"sma_120":11263.29},{"date":"2026-06-11","open":11873,"high":11958,"low":11788,"close":11943,"volume":879,"rsi_14":51.0,"sma_20":12123.25,"sma_60":11494.37,"sma_120":11269.92},{"date":"2026-06-12","open":11997,"high":12112,"low":11987,"close":12002,"volume":2347,"rsi_14":49.83,"sma_20":12129.45,"sma_60":11510.48,"sma_120":11277.24},{"date":"2026-06-15","open":12073,"high":12168,"low":12058,"close":12153,"volume":793,"rsi_14":48.28,"sma_20":12140.4,"sma_60":11529.25,"sma_120":11285.11},{"date":"2026-06-16","open":12207,"high":12322,"low":12177,"close":12222,"volume":41164,"rsi_14":53.53,"sma_20":12150.4,"sma_60":11547.6,"sma_120":11293.85},{"date":"2026-06-17","open":12127,"high":12252,"low":12127,"close":12212,"volume":795,"rsi_14":52.49,"sma_20":12166.85,"sma_60":11566.2,"sma_120":11303.22},{"date":"2026-06-18","open":12268,"high":12275,"low":12138,"close":12168,"volume":2150,"rsi_14":52.49,"sma_20":12178.05,"sma_60":11585.22,"sma_120":11311.87},{"date":"2026-06-19","open":12287,"high":12351,"low":12207,"close":12212,"volume":34218,"rsi_14":48.66,"sma_20":12193.0,"sma_60":11605.66,"sma_120":11321.74},{"date":"2026-06-22","open":12172,"high":12317,"low":12172,"close":12282,"volume":1684,"rsi_14":51.1,"sma_20":12206.25,"sma_60":11627.18,"sma_120":11331.57},{"date":"2026-06-23","open":12282,"high":12372,"low":12217,"close":12217,"volume":2326,"rsi_14":44.48,"sma_20":12207.05,"sma_60":11645.69,"sma_120":11340.02},{"date":"2026-06-24","open":12088,"high":12208,"low":12088,"close":12143,"volume":1683,"rsi_14":43.65,"sma_20":12208.05,"sma_60":11661.88,"sma_120":11347.22},{"date":"2026-06-25","open":12297,"high":12322,"low":12217,"close":12247,"volume":1097,"rsi_14":39.34,"sma_20":12213.3,"sma_60":11680.57,"sma_120":11356.54},{"date":"2026-06-26","open":12236,"high":12236,"low":11948,"close":11972,"volume":52636,"rsi_14":41.02,"sma_20":12207.6,"sma_60":11697.79,"sma_120":11363.87},{"date":"2026-06-29","open":12080,"high":12210,"low":12070,"close":12150,"volume":3119,"rsi_14":56.04,"sma_20":12202.15,"sma_60":11713.56,"sma_120":11373.54},{"date":"2026-06-30","open":12315,"high":12370,"low":12250,"close":12290,"volume":2371,"rsi_14":60.98,"sma_20":12203.95,"sma_60":11734.19,"sma_120":11384.37},{"date":"2026-07-01","open":12374,"high":12479,"low":12349,"close":12359,"volume":79004,"rsi_14":65.31,"sma_20":12203.75,"sma_60":11756.57,"sma_120":11395.79},{"date":"2026-07-02","open":12359,"high":12474,"low":12359,"close":12424,"volume":2329,"rsi_14":65.46,"sma_20":12209.3,"sma_60":11779.62,"sma_120":11407.75},{"date":"2026-07-03","open":12433,"high":12438,"low":12324,"close":12324,"volume":4142,"rsi_14":57.08,"sma_20":12200.35,"sma_60":11803.93,"sma_120":11418.58},{"date":"2026-07-06","open":12324,"high":12369,"low":12204,"close":12239,"volume":16753,"rsi_14":51.0,"sma_20":12202.9,"sma_60":11826.75,"sma_120":11428.08},{"date":"2026-07-07","open":12254,"high":12374,"low":12194,"close":12244,"volume":14575,"rsi_14":51.59,"sma_20":12215.2,"sma_60":11849.98,"sma_120":11437.83},{"date":"2026-07-08","open":12174,"high":12234,"low":12029,"close":12029,"volume":15068,"rsi_14":45.58,"sma_20":12217.0,"sma_60":11870.88,"sma_120":11445.29},{"date":"2026-07-09","open":11954,"high":12059,"low":11954,"close":12019,"volume":1098,"rsi_14":43.14,"sma_20":12220.75,"sma_60":11890.45,"sma_120":11451.87},{"date":"2026-07-10","open":12089,"high":12144,"low":12064,"close":12064,"volume":2839,"rsi_14":42.53,"sma_20":12223.8,"sma_60":11910.68,"sma_120":11457.92},{"date":"2026-07-13","open":12049,"high":12204,"low":12049,"close":12119,"volume":1167,"rsi_14":46.8,"sma_20":12222.6,"sma_60":11930.75,"sma_120":11464.54},{"date":"2026-07-14","open":11959,"high":12014,"low":11860,"close":11969,"volume":5160,"rsi_14":44.4,"sma_20":12210.4,"sma_60":11946.75,"sma_120":11470.46},{"date":"2026-07-15","open":11959,"high":12074,"low":11959,"close":12054,"volume":1029,"rsi_14":43.63,"sma_20":12202.95,"sma_60":11961.5,"sma_120":11476.46},{"date":"2026-07-16","open":12074,"high":12104,"low":11964,"close":12059,"volume":11239,"rsi_14":53.59,"sma_20":12198.0,"sma_60":11976.17,"sma_120":11483.54},{"date":"2026-07-20","open":11920,"high":11935,"low":11740,"close":11770,"volume":9924,"rsi_14":35.88,"sma_20":12175.8,"sma_60":11985.33,"sma_120":11488.5},{"date":"2026-07-21","open":11770,"high":11770,"low":11715,"close":11725,"volume":2009,"rsi_14":27.16,"sma_20":12148.35,"sma_60":11993.67,"sma_120":11493.75},{"date":"2026-07-22","open":11825,"high":11920,"low":11815,"close":11905,"volume":1328,"rsi_14":33.21,"sma_20":12133.15,"sma_60":12004.67,"sma_120":11500.71},{"date":"2026-07-23","open":11875,"high":11880,"low":11755,"close":11775,"volume":298,"rsi_14":26.98,"sma_20":12115.2,"sma_60":12012.83,"sma_120":11505.87},{"date":"2026-07-24","open":11620,"high":11715,"low":11610,"close":11645,"volume":2190,"rsi_14":26.22,"sma_20":12085.5,"sma_60":12018.42,"sma_120":11511.83},{"date":"2026-07-27","open":11640,"high":11710,"low":11590,"close":11675,"volume":10703,"rsi_14":29.45,"sma_20":12070.5,"sma_60":12024.83,"sma_120":11516.75},{"date":"2026-07-28","open":11686,"high":11691,"low":11486,"close":11491,"volume":1824,"rsi_14":25.72,"sma_20":12038.0,"sma_60":12027.33,"sma_120":11521.5},{"date":"2026-07-29","open":11540,"high":11645,"low":11377,"close":11421,"volume":66706,"rsi_14":28.27,"sma_20":11994.75,"sma_60":12028.83,"sma_120":11525.54},{"date":"2026-07-30","open":11319,"high":11389,"low":11225,"close":11295,"volume":122334,"rsi_14":26.06,"sma_20":11941.5,"sma_60":12028.75,"sma_120":11528.58},{"date":"2026-07-31","open":11406,"high":11530,"low":11406,"close":11455,"volume":108412,"rsi_14":31.21,"sma_20":11893.0,"sma_60":12029.92,"sma_120":11531.96},{"date":"2026-08-03","open":11600,"high":11605,"low":11515,"close":11560,"volume":118799,"rsi_14":33.24,"sma_20":11854.25,"sma_60":12033.0,"sma_120":11535.54},{"date":"2026-08-04","open":11704,"high":11704,"low":11614,"close":11684,"volume":121706,"rsi_14":41.19,"sma_20":11826.0,"sma_60":12036.42,"sma_120":11540.83},{"date":"2026-08-05","open":11879,"high":11899,"low":11814,"close":11879,"volume":2826,"rsi_14":44.82,"sma_20":11807.25,"sma_60":12041.08,"sma_120":11547.46},{"date":"2026-08-06","open":11814,"high":11824,"low":11734,"close":11764,"volume":140977,"rsi_14":41.95,"sma_20":11793.5,"sma_60":12041.92,"sma_120":11554.37},{"date":"2026-08-07","open":11814,"high":11814,"low":11719,"close":11739,"volume":1407,"rsi_14":48.77,"sma_20":11779.0,"sma_60":12041.0,"sma_120":11560.62},{"date":"2026-08-10","open":11739,"high":11799,"low":11724,"close":11794,"volume":165341,"rsi_14":52.02,"sma_20":11761.7,"sma_60":12034.32,"sma_120":11564.72},{"date":"2026-08-11","open":11804,"high":11814,"low":11729,"close":11749,"volume":77793,"rsi_14":44.7,"sma_20":11743.0,"sma_60":12031.33,"sma_120":11571.38},{"date":"2026-08-12","open":11719,"high":11784,"low":11719,"close":11759,"volume":108426,"rsi_14":49.31,"sma_20":11732.3,"sma_60":12027.03,"sma_120":11578.63},{"date":"2026-08-13","open":11784,"high":11789,"low":11724,"close":11759,"volume":131546,"rsi_14":54.44,"sma_20":11717.35,"sma_60":12025.05,"sma_120":11587.55},{"date":"2026-08-14","open":11819,"high":11864,"low":11809,"close":11809,"volume":617,"rsi_14":55.16,"sma_20":11704.65,"sma_60":12022.9,"sma_120":11595.72},{"date":"2026-08-18","open":11744,"high":11749,"low":11589,"close":11724,"volume":106549,"rsi_14":59.88,"sma_20":11702.2,"sma_60":12019.67,"sma_120":11603.34},{"date":"2026-08-19","open":11670,"high":11680,"low":11515,"close":11560,"volume":109219,"rsi_14":55.34,"sma_20":11693.75,"sma_60":12012.12,"sma_120":11610.34},{"date":"2026-08-20","open":11545,"high":11595,"low":11520,"close":11555,"volume":70250,"rsi_14":61.4,"sma_20":11676.05,"sma_60":12001.42,"sma_120":11616.88},{"date":"2026-08-21","open":11410,"high":11444,"low":11350,"close":11390,"volume":32587,"rsi_14":47.16,"sma_20":11656.6,"sma_60":11989.28,"sma_120":11622.72},{"date":"2026-08-24","open":11429,"high":11429,"low":11350,"close":11350,"volume":359,"rsi_14":40.28,"sma_20":11641.65,"sma_60":11976.15,"sma_120":11627.8},{"date":"2026-08-25","open":11350,"high":11410,"low":11350,"close":11410,"volume":64597,"rsi_14":36.45,"sma_20":11628.2,"sma_60":11964.77,"sma_120":11633.42},{"date":"2026-08-26","open":11420,"high":11440,"low":11391,"close":11430,"volume":584,"rsi_14":23.21,"sma_20":11625.0,"sma_60":11951.05,"sma_120":11638.02},{"date":"2026-08-27","open":11479,"high":11484,"low":11410,"close":11410,"volume":2333,"rsi_14":26.53,"sma_20":11624.75,"sma_60":11937.25,"sma_120":11642.58},{"date":"2026-08-28","open":11450,"high":11480,"low":11380,"close":11410,"volume":60624,"rsi_14":26.71,"sma_20":11630.0,"sma_60":11921.28,"sma_120":11646.3},{"date":"2026-08-31","open":11375,"high":11410,"low":11340,"close":11345,"volume":1154,"rsi_14":19.12,"sma_20":11613.8,"sma_60":11894.35,"sma_120":11643.56},{"date":"2026-09-01","open":11329,"high":11354,"low":11305,"close":11305,"volume":800,"rsi_14":19.25,"sma_20":11601.1,"sma_60":11874.32,"sma_120":11646.95},{"date":"2026-09-02","open":11240,"high":11270,"low":11185,"close":11210,"volume":407,"rsi_14":15.99,"sma_20":11577.4,"sma_60":11857.95,"sma_120":11649.22},{"date":"2026-09-03","open":11210,"high":11235,"low":11180,"close":11210,"volume":2762,"rsi_14":15.99,"sma_20":11543.95,"sma_60":11844.75,"sma_120":11651.53},{"date":"2026-09-04","open":11314,"high":11334,"low":11260,"close":11260,"volume":530,"rsi_14":15.99,"sma_20":11518.75,"sma_60":11832.47,"sma_120":11654.29},{"date":"2026-09-07","open":11180,"high":11180,"low":11090,"close":11130,"volume":2241,"rsi_14":15.14,"sma_20":11488.3,"sma_60":11818.83,"sma_120":11654.77},{"date":"2026-09-08","open":11125,"high":11135,"low":11090,"close":11105,"volume":3352,"rsi_14":18.12,"sma_20":11453.85,"sma_60":11803.8,"sma_120":11655.17},{"date":"2026-09-09","open":11050,"high":11075,"low":11025,"close":11045,"volume":12716,"rsi_14":16.82,"sma_20":11418.65,"sma_60":11785.43,"sma_120":11655.22},{"date":"2026-09-10","open":11040,"high":11040,"low":10975,"close":10990,"volume":740,"rsi_14":19.6,"sma_20":11380.2,"sma_60":11764.98,"sma_120":11654.04},{"date":"2026-09-11","open":11015,"high":11025,"low":10985,"close":11025,"volume":10133,"rsi_14":25.11,"sma_20":11343.5,"sma_60":11745.28,"sma_120":11653.34},{"date":"2026-09-14","open":11000,"high":11039,"low":10995,"close":11014,"volume":2525,"rsi_14":17.54,"sma_20":11304.3,"sma_60":11726.33,"sma_120":11653.23},{"date":"2026-09-15","open":11005,"high":11094,"low":11005,"close":11079,"volume":2245,"rsi_14":23.47,"sma_20":11272.6,"sma_60":11707.55,"sma_120":11653.92},{"date":"2026-09-16","open":11120,"high":11204,"low":11120,"close":11149,"volume":1000,"rsi_14":31.88,"sma_20":11252.65,"sma_60":11688.93,"sma_120":11655.23},{"date":"2026-09-17","open":11220,"high":11289,"low":11220,"close":11274,"volume":481,"rsi_14":42.33,"sma_20":11239.2,"sma_60":11673.48,"sma_120":11656.62},{"date":"2026-09-18","open":11346,"high":11378,"low":11339,"close":11363,"volume":418,"rsi_14":51.79,"sma_20":11238.45,"sma_60":11660.78,"sma_120":11658.23},{"date":"2026-09-21","open":11458,"high":11463,"low":11399,"close":11433,"volume":729,"rsi_14":58.05,"sma_20":11243.2,"sma_60":11647.5,"sma_120":11660.79},{"date":"2026-09-22","open":11478,"high":11478,"low":11309,"close":11328,"volume":16661,"rsi_14":57.39,"sma_20":11239.7,"sma_60":11636.87,"sma_120":11663.94},{"date":"2026-09-23","open":11303,"high":11303,"low":11259,"close":11303,"volume":11017,"rsi_14":55.8,"sma_20":11234.0,"sma_60":11623.07,"sma_120":11664.78},{"date":"2026-09-28","open":11295,"high":11329,"low":11225,"close":11295,"volume":496,"rsi_14":52.6,"sma_20":11228.75,"sma_60":11606.77,"sma_120":11666.8},{"date":"2026-09-29","open":11250,"high":11255,"low":11175,"close":11175,"volume":591,"rsi_14":52.0,"sma_20":11216.5,"sma_60":11586.97,"sma_120":11667.95},{"date":"2026-09-30","open":11200,"high":11240,"low":11175,"close":11175,"volume":1738,"rsi_14":53.53,"sma_20":11207.5,"sma_60":11566.08,"sma_120":11668.89},{"date":"2026-10-01","open":11215,"high":11270,"low":11210,"close":11255,"volume":181,"rsi_14":61.49,"sma_20":11204.5,"sma_60":11548.03,"sma_120":11671.88},{"date":"2026-10-02","open":11285,"high":11295,"low":11185,"close":11190,"volume":1952,"rsi_14":60.8,"sma_20":11203.0,"sma_60":11530.32,"sma_120":11674.29},{"date":"2026-10-06","open":11225,"high":11280,"low":11225,"close":11250,"volume":691463,"rsi_14":62.6,"sma_20":11196.4,"sma_60":11503.55,"sma_120":11672.2},{"date":"2026-10-07","open":11305,"high":11305,"low":11265,"close":11265,"volume":97,"rsi_14":63.29,"sma_20":11196.65,"sma_60":11490.77,"sma_120":11676.02},{"date":"2026-10-08","open":11200,"high":11240,"low":11180,"close":11180,"volume":767,"rsi_14":54.91,"sma_20":11199.15,"sma_60":11476.73,"sma_120":11678.56},{"date":"2026-10-12","open":11270,"high":11290,"low":11215,"close":11230,"volume":2909,"rsi_14":53.91,"sma_20":11205.4,"sma_60":11462.78,"sma_120":11681.47},{"date":"2026-10-13","open":11185,"high":11240,"low":11150,"close":11240,"volume":751531,"rsi_14":47.22,"sma_20":11215.15,"sma_60":11448.08,"sma_120":11683.92},{"date":"2026-10-14","open":11215,"high":11265,"low":11210,"close":11230,"volume":11630,"rsi_14":39.97,"sma_20":11227.15,"sma_60":11435.72,"sma_120":11685.5},{"date":"2026-10-15","open":11090,"high":11200,"low":11090,"close":11130,"volume":20727,"rsi_14":28.94,"sma_20":11232.4,"sma_60":11420.27,"sma_120":11684.92},{"date":"2026-10-16","open":11185,"high":11230,"low":11115,"close":11115,"volume":248,"rsi_14":32.92,"sma_20":11236.95,"sma_60":11404.48,"sma_120":11684.12},{"date":"2026-10-19","open":11075,"high":11085,"low":11010,"close":11035,"volume":620,"rsi_14":30.37,"sma_20":11234.25,"sma_60":11392.2,"sma_120":11682.33},{"date":"2026-10-20","open":11010,"high":11020,"low":10935,"close":10955,"volume":21411,"rsi_14":27.56,"sma_20":11224.05,"sma_60":11379.33,"sma_120":11679.83},{"date":"2026-10-21","open":10975,"high":11060,"low":10975,"close":11010,"volume":9625,"rsi_14":38.3,"sma_20":11210.35,"sma_60":11364.38,"sma_120":11677.62},{"date":"2026-10-22","open":11030,"high":11030,"low":10945,"close":10960,"volume":216,"rsi_14":35.76,"sma_20":11189.7,"sma_60":11350.77,"sma_120":11674.67},{"date":"2026-10-23","open":10925,"high":10925,"low":10865,"close":10915,"volume":1664}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국S&P500변동성확대시커버드콜","phase":"above-fold","symbol_resolved":true}