{"status":"ok","report":{"price_analysis":{"current":11045.0,"change_1d":-1.6,"change_7d":2.2,"change_30d":-2.9,"high_30d":11690.0,"low_30d":10695.0,"position_in_range":35.0,"support":10794.5,"resistance":11590.5},"summary":"KoAct 미국바이오헬스케어액티브(0113G0)은(는) Solactive 미국바이오헬스케어지수 PR를 추종하는 ETF입니다, 순자산 141억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 42.8로 중립 구간입니다. MACD(-77.78)가 시그널선(-90.28)을 상회합니다(골든크로스). 현재가가 SMA20(11162)과 SMA60(11288) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10686~11637 (현재 위치 38%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 43","rsi_14":42.756183745583044,"macd":-77.77727560226595,"macd_signal":-90.28138817721849,"sma_20":11161.5,"sma_60":11288.5,"bb_upper":11636.601041884776,"bb_lower":10686.398958115224,"atr_14":263.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 1.15만. 30일 누적: 외국인 -913.00, 기관 3971.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":11505.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":1462.0,"retail_net":-1462.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":366.0,"retail_net":-366.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-4259.0,"retail_net":4259.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":11900.0,"retail_net":-11900.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":2036.0,"retail_net":-2036.0},{"date":"2026-10-16","foreign_net":-28.0,"institution_net":5539.0,"retail_net":-5511.0},{"date":"2026-10-15","foreign_net":-5.0,"institution_net":-4778.0,"retail_net":4783.0},{"date":"2026-10-14","foreign_net":5.0,"institution_net":-1125.0,"retail_net":1120.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":5244.0,"retail_net":-5244.0},{"date":"2026-10-12","foreign_net":27.0,"institution_net":-301.0,"retail_net":274.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-76.0,"retail_net":76.0},{"date":"2026-10-07","foreign_net":70.0,"institution_net":-925.0,"retail_net":855.0},{"date":"2026-10-06","foreign_net":-13.0,"institution_net":-2731.0,"retail_net":2744.0},{"date":"2026-10-02","foreign_net":-218.0,"institution_net":-13685.0,"retail_net":13903.0},{"date":"2026-10-01","foreign_net":239.0,"institution_net":-169.0,"retail_net":-70.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":1547.0,"retail_net":-1547.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1114.0,"retail_net":-1114.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":-2636.0,"retail_net":2635.0},{"date":"2026-09-23","foreign_net":9.0,"institution_net":751.0,"retail_net":-760.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1134.0,"retail_net":1134.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-265.0,"retail_net":265.0},{"date":"2026-09-18","foreign_net":-167.0,"institution_net":219.0,"retail_net":-52.0},{"date":"2026-09-17","foreign_net":-20.0,"institution_net":-343.0,"retail_net":363.0},{"date":"2026-09-16","foreign_net":187.0,"institution_net":164.0,"retail_net":-351.0},{"date":"2026-09-15","foreign_net":-134.0,"institution_net":-3585.0,"retail_net":3719.0},{"date":"2026-09-14","foreign_net":134.0,"institution_net":241.0,"retail_net":-375.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":6276.0,"retail_net":-6276.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":2162.0,"retail_net":-2162.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":447.0,"retail_net":-447.0},{"date":"2026-09-08","foreign_net":-1000.0,"institution_net":515.0,"retail_net":485.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1462.0,"retail_net":-1462.0},"d3":{"foreign_net":0,"institution_net":-2431.0,"retail_net":2431.0},"d7":{"foreign_net":-33.0,"institution_net":12266.0,"retail_net":-12233.0},"d14":{"foreign_net":-162.0,"institution_net":-1333.0,"retail_net":1495.0},"d30":{"foreign_net":-913.0,"institution_net":3971.0,"retail_net":-3058.0}}},"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":"C","percentile":52,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.8,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.9,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.028,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.03,"summary":"배당수익률 0.03%","metrics":[{"name":"배당수익률","value":0.03,"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":"2026-10-23T23:14:10.879530+00:00","sections":{"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Solactive 미국바이오헬스케어지수 PR","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":14100000000.0,"aum_display":"141억","dividend_yield":null,"tracking_error":5.33,"holdings":[{"ticker":"","name":"Compass Therapeutics Inc","weight":null},{"ticker":"","name":"ImmunityBio Inc","weight":null},{"ticker":"","name":"Summit Therapeutics Inc","weight":null},{"ticker":"","name":"GILEAD SCIENCES INC","weight":null},{"ticker":"","name":"Genmab A/S","weight":null},{"ticker":"","name":"Erasca Inc","weight":null},{"ticker":"","name":"MODERNA INC","weight":null},{"ticker":"","name":"BioCryst Pharmaceuticals Inc","weight":null},{"ticker":"","name":"Caris Life Sciences Inc","weight":null},{"ticker":"","name":"Exelixis Inc","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":11045.0,"change_pct":-1.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-11","close":10130.0},{"date":"2025-11-12","close":10511.9941},{"date":"2025-11-13","close":10636.958},{"date":"2025-11-14","close":10367.0352},{"date":"2025-11-17","close":10477.0039},{"date":"2025-11-18","close":10477.0039},{"date":"2025-11-19","close":10651.9541},{"date":"2025-11-20","close":10661.9512},{"date":"2025-11-21","close":10447.0127},{"date":"2025-11-24","close":10626.9609},{"date":"2025-11-25","close":10856.8955},{"date":"2025-11-26","close":10891.8857},{"date":"2025-11-27","close":11001.8545},{"date":"2025-11-28","close":11006.8525},{"date":"2025-12-01","close":10966.8643},{"date":"2025-12-02","close":10796.9131},{"date":"2025-12-03","close":10686.9443},{"date":"2025-12-04","close":10901.8828},{"date":"2025-12-05","close":10996.8555},{"date":"2025-12-08","close":10951.8682},{"date":"2025-12-09","close":10961.8652},{"date":"2025-12-10","close":10721.9346},{"date":"2025-12-11","close":10771.9199},{"date":"2025-12-12","close":10821.9053},{"date":"2025-12-15","close":10696.9414},{"date":"2025-12-16","close":10646.9551},{"date":"2025-12-17","close":10676.9473},{"date":"2025-12-18","close":10526.9902},{"date":"2025-12-19","close":10487.001},{"date":"2025-12-22","close":10646.9551},{"date":"2025-12-23","close":10871.8916},{"date":"2025-12-24","close":10611.9658},{"date":"2025-12-26","close":10492.0},{"date":"2025-12-29","close":10455.0},{"date":"2025-12-30","close":10395.0},{"date":"2026-01-02","close":10225.0},{"date":"2026-01-05","close":10235.0},{"date":"2026-01-06","close":10070.0},{"date":"2026-01-07","close":10280.0},{"date":"2026-01-08","close":10650.0},{"date":"2026-01-09","close":10525.0},{"date":"2026-01-12","close":10650.0},{"date":"2026-01-13","close":10585.0},{"date":"2026-01-14","close":10585.0},{"date":"2026-01-15","close":10675.0},{"date":"2026-01-16","close":10610.0},{"date":"2026-01-19","close":10420.0},{"date":"2026-01-20","close":10460.0},{"date":"2026-01-21","close":10465.0},{"date":"2026-01-22","close":10660.0},{"date":"2026-01-23","close":10825.0},{"date":"2026-01-26","close":10490.0},{"date":"2026-01-27","close":10510.0},{"date":"2026-01-28","close":10360.0},{"date":"2026-01-29","close":10275.0},{"date":"2026-01-30","close":10275.0},{"date":"2026-02-02","close":10270.0},{"date":"2026-02-03","close":10380.0},{"date":"2026-02-04","close":10350.0},{"date":"2026-02-05","close":10380.0},{"date":"2026-02-06","close":10200.0},{"date":"2026-02-09","close":10445.0},{"date":"2026-02-10","close":10365.0},{"date":"2026-02-11","close":10285.0},{"date":"2026-02-12","close":10230.0},{"date":"2026-02-13","close":10050.0},{"date":"2026-02-19","close":10285.0},{"date":"2026-02-20","close":10275.0},{"date":"2026-02-23","close":10150.0},{"date":"2026-02-24","close":10280.0},{"date":"2026-02-25","close":10275.0},{"date":"2026-02-26","close":10100.0},{"date":"2026-02-27","close":10110.0},{"date":"2026-03-03","close":10220.0},{"date":"2026-03-04","close":10130.0},{"date":"2026-03-05","close":10180.0},{"date":"2026-03-06","close":10080.0},{"date":"2026-03-09","close":9945.0},{"date":"2026-03-10","close":10135.0},{"date":"2026-03-11","close":10210.0},{"date":"2026-03-12","close":10150.0},{"date":"2026-03-13","close":10065.0},{"date":"2026-03-16","close":10045.0},{"date":"2026-03-17","close":10070.0},{"date":"2026-03-18","close":10075.0},{"date":"2026-03-19","close":9920.0},{"date":"2026-03-20","close":9990.0},{"date":"2026-03-23","close":9845.0},{"date":"2026-03-24","close":9800.0},{"date":"2026-03-25","close":9855.0},{"date":"2026-03-26","close":10015.0},{"date":"2026-03-27","close":9990.0},{"date":"2026-03-30","close":9715.0},{"date":"2026-03-31","close":10000.0},{"date":"2026-04-01","close":10180.0},{"date":"2026-04-02","close":10215.0},{"date":"2026-04-03","close":10180.0},{"date":"2026-04-06","close":10190.0},{"date":"2026-04-07","close":10085.0},{"date":"2026-04-08","close":9955.0},{"date":"2026-04-09","close":10090.0},{"date":"2026-04-10","close":10150.0},{"date":"2026-04-13","close":9990.0},{"date":"2026-04-14","close":10145.0},{"date":"2026-04-15","close":10285.0},{"date":"2026-04-16","close":10350.0},{"date":"2026-04-17","close":10275.0},{"date":"2026-04-20","close":10395.0},{"date":"2026-04-21","close":10380.0},{"date":"2026-04-22","close":10350.0},{"date":"2026-04-23","close":10340.0},{"date":"2026-04-24","close":10270.0},{"date":"2026-04-27","close":10035.0},{"date":"2026-04-28","close":9895.0},{"date":"2026-04-29","close":9910.0},{"date":"2026-04-30","close":9765.0},{"date":"2026-05-04","close":9695.0},{"date":"2026-05-06","close":9805.0},{"date":"2026-05-07","close":9945.0},{"date":"2026-05-08","close":9910.0},{"date":"2026-05-11","close":9950.0},{"date":"2026-05-12","close":10015.0},{"date":"2026-05-13","close":10245.0},{"date":"2026-05-14","close":10260.0},{"date":"2026-05-15","close":10300.0},{"date":"2026-05-18","close":9955.0},{"date":"2026-05-19","close":9920.0},{"date":"2026-05-20","close":9920.0},{"date":"2026-05-21","close":10130.0},{"date":"2026-05-22","close":10295.0},{"date":"2026-05-26","close":10265.0},{"date":"2026-05-27","close":10175.0},{"date":"2026-05-28","close":10275.0},{"date":"2026-05-29","close":10415.0},{"date":"2026-06-01","close":10485.0},{"date":"2026-06-02","close":10215.0},{"date":"2026-06-04","close":10175.0},{"date":"2026-06-05","close":10505.0},{"date":"2026-06-08","close":10340.0},{"date":"2026-06-09","close":10130.0},{"date":"2026-06-10","close":10345.0},{"date":"2026-06-11","close":10300.0},{"date":"2026-06-12","close":10395.0},{"date":"2026-06-15","close":10550.0},{"date":"2026-06-16","close":10400.0},{"date":"2026-06-17","close":10425.0},{"date":"2026-06-18","close":10725.0},{"date":"2026-06-19","close":10570.0},{"date":"2026-06-22","close":10505.0},{"date":"2026-06-23","close":10890.0},{"date":"2026-06-24","close":11150.0},{"date":"2026-06-25","close":11160.0},{"date":"2026-06-26","close":11210.0},{"date":"2026-06-29","close":11835.0},{"date":"2026-06-30","close":11910.0},{"date":"2026-07-01","close":11870.0},{"date":"2026-07-02","close":12000.0},{"date":"2026-07-03","close":12245.0},{"date":"2026-07-06","close":12275.0},{"date":"2026-07-07","close":12240.0},{"date":"2026-07-08","close":12025.0},{"date":"2026-07-09","close":12020.0},{"date":"2026-07-10","close":11965.0},{"date":"2026-07-13","close":11520.0},{"date":"2026-07-14","close":11520.0},{"date":"2026-07-15","close":11425.0},{"date":"2026-07-16","close":11285.0},{"date":"2026-07-20","close":11305.0},{"date":"2026-07-21","close":11155.0},{"date":"2026-07-22","close":11240.0},{"date":"2026-07-23","close":11085.0},{"date":"2026-07-24","close":11190.0},{"date":"2026-07-27","close":11250.0},{"date":"2026-07-28","close":11085.0},{"date":"2026-07-29","close":11135.0},{"date":"2026-07-30","close":10890.0},{"date":"2026-07-31","close":10985.0},{"date":"2026-08-03","close":10730.0},{"date":"2026-08-04","close":10715.0},{"date":"2026-08-05","close":10945.0},{"date":"2026-08-06","close":10940.0},{"date":"2026-08-07","close":10925.0},{"date":"2026-08-10","close":11245.0},{"date":"2026-08-11","close":11335.0},{"date":"2026-08-12","close":11300.0},{"date":"2026-08-13","close":11370.0},{"date":"2026-08-14","close":11260.0},{"date":"2026-08-18","close":11300.0},{"date":"2026-08-19","close":11375.0},{"date":"2026-08-20","close":12275.0},{"date":"2026-08-21","close":11775.0},{"date":"2026-08-24","close":11825.0},{"date":"2026-08-25","close":11910.0},{"date":"2026-08-26","close":12070.0},{"date":"2026-08-27","close":12025.0},{"date":"2026-08-28","close":11800.0},{"date":"2026-08-31","close":11550.0},{"date":"2026-09-01","close":11555.0},{"date":"2026-09-02","close":11630.0},{"date":"2026-09-03","close":11670.0},{"date":"2026-09-04","close":11720.0},{"date":"2026-09-07","close":11525.0},{"date":"2026-09-08","close":11380.0},{"date":"2026-09-09","close":11165.0},{"date":"2026-09-10","close":11015.0},{"date":"2026-09-11","close":10950.0},{"date":"2026-09-14","close":10900.0},{"date":"2026-09-15","close":11240.0},{"date":"2026-09-16","close":11130.0},{"date":"2026-09-17","close":11280.0},{"date":"2026-09-18","close":11520.0},{"date":"2026-09-21","close":11385.0},{"date":"2026-09-22","close":11280.0},{"date":"2026-09-23","close":11465.0},{"date":"2026-09-28","close":11495.0},{"date":"2026-09-29","close":11510.0},{"date":"2026-09-30","close":11515.0},{"date":"2026-10-01","close":11455.0},{"date":"2026-10-02","close":11115.0},{"date":"2026-10-06","close":11230.0},{"date":"2026-10-07","close":10885.0},{"date":"2026-10-08","close":10940.0},{"date":"2026-10-12","close":11100.0},{"date":"2026-10-13","close":11065.0},{"date":"2026-10-14","close":10750.0},{"date":"2026-10-15","close":11065.0},{"date":"2026-10-16","close":11180.0},{"date":"2026-10-19","close":10810.0},{"date":"2026-10-20","close":10840.0},{"date":"2026-10-21","close":11260.0},{"date":"2026-10-22","close":11225.0},{"date":"2026-10-23","close":11060.0}],"chart_data":[{"date":"2025-11-11","open":10220,"high":10590,"low":10035,"close":10130,"volume":152167},{"date":"2025-11-12","open":10487,"high":10537,"low":10447,"close":10512,"volume":470026},{"date":"2025-11-13","open":10662,"high":10737,"low":10597,"close":10637,"volume":676444},{"date":"2025-11-14","open":10567,"high":10567,"low":10322,"close":10367,"volume":408954},{"date":"2025-11-17","open":10372,"high":10497,"low":10367,"close":10477,"volume":333163},{"date":"2025-11-18","open":10537,"high":10562,"low":10477,"close":10477,"volume":311393},{"date":"2025-11-19","open":10667,"high":10667,"low":10557,"close":10652,"volume":345095},{"date":"2025-11-20","open":10682,"high":10692,"low":10627,"close":10662,"volume":366009},{"date":"2025-11-21","open":10352,"high":10522,"low":10352,"close":10447,"volume":335649},{"date":"2025-11-24","open":10517,"high":10682,"low":10517,"close":10627,"volume":352682},{"date":"2025-11-25","open":11227,"high":11227,"low":10757,"close":10857,"volume":295506},{"date":"2025-11-26","open":10867,"high":10922,"low":10807,"close":10892,"volume":331925},{"date":"2025-11-27","open":11217,"high":11217,"low":10977,"close":11002,"volume":546154},{"date":"2025-11-28","open":11072,"high":11072,"low":10922,"close":11007,"volume":811553,"rsi_14":73.78},{"date":"2025-12-01","open":11222,"high":11222,"low":10967,"close":10967,"volume":875417,"rsi_14":72.22},{"date":"2025-12-02","open":10847,"high":10867,"low":10767,"close":10797,"volume":640632,"rsi_14":58.51},{"date":"2025-12-03","open":10742,"high":10742,"low":10657,"close":10687,"volume":782928,"rsi_14":51.51},{"date":"2025-12-04","open":10932,"high":10932,"low":10762,"close":10902,"volume":718449,"rsi_14":66.67},{"date":"2025-12-05","open":11117,"high":11117,"low":10947,"close":10997,"volume":886711,"rsi_14":66.35},{"date":"2025-12-08","open":10992,"high":10992,"low":10947,"close":10952,"volume":750238,"rsi_14":64.53,"sma_20":10705.25},{"date":"2025-12-09","open":10952,"high":11017,"low":10952,"close":10962,"volume":713731,"rsi_14":60.54,"sma_20":10747.0},{"date":"2025-12-10","open":10837,"high":10837,"low":10637,"close":10722,"volume":816335,"rsi_14":51.76,"sma_20":10757.5},{"date":"2025-12-11","open":10892,"high":10892,"low":10752,"close":10772,"volume":379357,"rsi_14":60.59,"sma_20":10764.25},{"date":"2025-12-12","open":10777,"high":10877,"low":10777,"close":10822,"volume":535675,"rsi_14":56.94,"sma_20":10787.0},{"date":"2025-12-15","open":10647,"high":10807,"low":10647,"close":10697,"volume":359684,"rsi_14":43.85,"sma_20":10798.0},{"date":"2025-12-16","open":10797,"high":10797,"low":10607,"close":10647,"volume":451220,"rsi_14":40.68,"sma_20":10806.5},{"date":"2025-12-17","open":10647,"high":10712,"low":10637,"close":10677,"volume":299369,"rsi_14":36.84,"sma_20":10807.75},{"date":"2025-12-18","open":10657,"high":10657,"low":10507,"close":10527,"volume":372338,"rsi_14":32.61,"sma_20":10801.0},{"date":"2025-12-19","open":10527,"high":10527,"low":10442,"close":10487,"volume":387121,"rsi_14":32.61,"sma_20":10803.0},{"date":"2025-12-22","open":10787,"high":10787,"low":10487,"close":10647,"volume":402402,"rsi_14":44.53,"sma_20":10804.0},{"date":"2025-12-23","open":10747,"high":10882,"low":10747,"close":10872,"volume":405088,"rsi_14":56.23,"sma_20":10804.75},{"date":"2025-12-24","open":10872,"high":10872,"low":10602,"close":10612,"volume":390559,"rsi_14":40.52,"sma_20":10790.75},{"date":"2025-12-26","open":10767,"high":10767,"low":10434,"close":10492,"volume":271227,"rsi_14":33.76,"sma_20":10765.25},{"date":"2025-12-29","open":10490,"high":10555,"low":10435,"close":10455,"volume":393788,"rsi_14":33.87,"sma_20":10737.5},{"date":"2025-12-30","open":10455,"high":10455,"low":10375,"close":10395,"volume":329593,"rsi_14":32.19,"sma_20":10708.75},{"date":"2026-01-02","open":10340,"high":10345,"low":10165,"close":10225,"volume":60973,"rsi_14":33.66,"sma_20":10680.0},{"date":"2026-01-05","open":10625,"high":10625,"low":10120,"close":10235,"volume":45461,"rsi_14":31.88,"sma_20":10657.25},{"date":"2026-01-06","open":10490,"high":10490,"low":10010,"close":10070,"volume":77798,"rsi_14":26.48,"sma_20":10615.5},{"date":"2026-01-07","open":10340,"high":10355,"low":10100,"close":10280,"volume":49968,"rsi_14":37.57,"sma_20":10579.5},{"date":"2026-01-08","open":10465,"high":10650,"low":10465,"close":10650,"volume":90465,"rsi_14":50.0,"sma_20":10564.25},{"date":"2026-01-09","open":10650,"high":10650,"low":10325,"close":10525,"volume":49876,"rsi_14":46.32,"sma_20":10542.25},{"date":"2026-01-12","open":10835,"high":10835,"low":10525,"close":10650,"volume":79970,"rsi_14":52.88,"sma_20":10538.5},{"date":"2026-01-13","open":10860,"high":10860,"low":10560,"close":10585,"volume":86061,"rsi_14":52.26,"sma_20":10529.0},{"date":"2026-01-14","open":10585,"high":10605,"low":10545,"close":10585,"volume":55910,"rsi_14":48.33,"sma_20":10517.0},{"date":"2026-01-15","open":10635,"high":10715,"low":10565,"close":10675,"volume":52454,"rsi_14":44.48,"sma_20":10515.75},{"date":"2026-01-16","open":10630,"high":10630,"low":10445,"close":10610,"volume":42369,"rsi_14":49.85,"sma_20":10513.75},{"date":"2026-01-19","open":10610,"high":10610,"low":10395,"close":10420,"volume":78838,"rsi_14":47.77,"sma_20":10500.75},{"date":"2026-01-20","open":10630,"high":10630,"low":10420,"close":10460,"volume":49625,"rsi_14":50.15,"sma_20":10497.25},{"date":"2026-01-21","open":10660,"high":10660,"low":10435,"close":10465,"volume":50657,"rsi_14":52.15,"sma_20":10496.0},{"date":"2026-01-22","open":10700,"high":10720,"low":10660,"close":10660,"volume":74271,"rsi_14":63.14,"sma_20":10496.5},{"date":"2026-01-23","open":10760,"high":10860,"low":10760,"close":10825,"volume":44143,"rsi_14":66.3,"sma_20":10494.0},{"date":"2026-01-26","open":11000,"high":11000,"low":10430,"close":10490,"volume":72315,"rsi_14":60.61,"sma_20":10487.75},{"date":"2026-01-27","open":10585,"high":10585,"low":10490,"close":10510,"volume":23890,"rsi_14":56.42,"sma_20":10488.5},{"date":"2026-01-28","open":10510,"high":10510,"low":10350,"close":10360,"volume":49657,"rsi_14":40.76,"sma_20":10483.75},{"date":"2026-01-29","open":10360,"high":10360,"low":10175,"close":10275,"volume":47352,"rsi_14":41.83,"sma_20":10477.75},{"date":"2026-01-30","open":10415,"high":10415,"low":10220,"close":10275,"volume":51997,"rsi_14":36.65,"sma_20":10480.25},{"date":"2026-02-02","open":10275,"high":10370,"low":10220,"close":10270,"volume":55690,"rsi_14":38.29,"sma_20":10482.0},{"date":"2026-02-03","open":10295,"high":10415,"low":10295,"close":10380,"volume":22120,"rsi_14":42.96,"sma_20":10497.5},{"date":"2026-02-04","open":10375,"high":10375,"low":10320,"close":10350,"volume":18043,"rsi_14":38.35,"sma_20":10501.0},{"date":"2026-02-05","open":10545,"high":10545,"low":10315,"close":10380,"volume":19756,"rsi_14":41.54,"sma_20":10487.5,"sma_60":10585.67},{"date":"2026-02-06","open":10270,"high":10270,"low":10095,"close":10200,"volume":33416,"rsi_14":41.85,"sma_20":10471.25,"sma_60":10586.83},{"date":"2026-02-09","open":10295,"high":10500,"low":10295,"close":10445,"volume":37102,"rsi_14":49.52,"sma_20":10461.0,"sma_60":10585.67},{"date":"2026-02-10","open":10460,"high":10460,"low":10325,"close":10365,"volume":17400,"rsi_14":46.93,"sma_20":10450.0,"sma_60":10581.08},{"date":"2026-02-11","open":10365,"high":10365,"low":10255,"close":10285,"volume":14887,"rsi_14":37.62,"sma_20":10435.0,"sma_60":10579.67},{"date":"2026-02-12","open":10300,"high":10340,"low":10215,"close":10230,"volume":17577,"rsi_14":28.83,"sma_20":10412.75,"sma_60":10575.5},{"date":"2026-02-13","open":10230,"high":10230,"low":10045,"close":10050,"volume":25330,"rsi_14":32.4,"sma_20":10384.75,"sma_60":10568.33},{"date":"2026-02-19","open":10195,"high":10375,"low":10195,"close":10285,"volume":26260,"rsi_14":42.32,"sma_20":10378.0,"sma_60":10562.17},{"date":"2026-02-20","open":10290,"high":10375,"low":10265,"close":10275,"volume":25405,"rsi_14":46.79,"sma_20":10368.75,"sma_60":10555.67},{"date":"2026-02-23","open":10270,"high":10270,"low":10150,"close":10150,"volume":34845,"rsi_14":45.42,"sma_20":10353.0,"sma_60":10550.67},{"date":"2026-02-24","open":10150,"high":10295,"low":10150,"close":10280,"volume":16040,"rsi_14":50.17,"sma_20":10334.0,"sma_60":10544.83},{"date":"2026-02-25","open":10270,"high":10340,"low":10250,"close":10275,"volume":22128,"rsi_14":50.17,"sma_20":10306.5,"sma_60":10535.08},{"date":"2026-02-26","open":10275,"high":10275,"low":10065,"close":10100,"volume":27622,"rsi_14":41.03,"sma_20":10287.0,"sma_60":10521.83},{"date":"2026-02-27","open":10100,"high":10130,"low":10045,"close":10110,"volume":23094,"rsi_14":42.21,"sma_20":10267.0,"sma_60":10506.92},{"date":"2026-03-03","open":9880,"high":10300,"low":9880,"close":10220,"volume":40050,"rsi_14":45.06,"sma_20":10260.0,"sma_60":10493.75},{"date":"2026-03-04","open":10215,"high":10215,"low":10030,"close":10130,"volume":30427,"rsi_14":47.71,"sma_20":10252.75,"sma_60":10479.75},{"date":"2026-03-05","open":10290,"high":10290,"low":10140,"close":10180,"volume":40378,"rsi_14":40.07,"sma_20":10248.0,"sma_60":10469.42},{"date":"2026-03-06","open":10180,"high":10180,"low":10020,"close":10080,"volume":28765,"rsi_14":39.48,"sma_20":10238.5,"sma_60":10459.25},{"date":"2026-03-09","open":9785,"high":10100,"low":9785,"close":9945,"volume":48378,"rsi_14":37.94,"sma_20":10216.75,"sma_60":10443.25},{"date":"2026-03-10","open":10190,"high":10190,"low":10120,"close":10135,"volume":13085,"rsi_14":46.93,"sma_20":10206.0,"sma_60":10428.83},{"date":"2026-03-11","open":10560,"high":10560,"low":10100,"close":10210,"volume":11604,"rsi_14":55.56,"sma_20":10197.5,"sma_60":10416.42},{"date":"2026-03-12","open":10210,"high":10250,"low":10150,"close":10150,"volume":15079,"rsi_14":44.66,"sma_20":10195.0,"sma_60":10402.83},{"date":"2026-03-13","open":10430,"high":10430,"low":10030,"close":10065,"volume":5388,"rsi_14":42.16,"sma_20":10176.0,"sma_60":10391.83},{"date":"2026-03-16","open":10145,"high":10145,"low":10015,"close":10045,"volume":9845,"rsi_14":45.75,"sma_20":10160.0,"sma_60":10379.67},{"date":"2026-03-17","open":10280,"high":10280,"low":10030,"close":10070,"volume":4106,"rsi_14":40.71,"sma_20":10149.25,"sma_60":10367.08},{"date":"2026-03-18","open":10000,"high":10155,"low":10000,"close":10075,"volume":5608,"rsi_14":41.15,"sma_20":10141.5,"sma_60":10356.67},{"date":"2026-03-19","open":10075,"high":10075,"low":9920,"close":9920,"volume":22365,"rsi_14":41.89,"sma_20":10135.0,"sma_60":10344.5},{"date":"2026-03-20","open":9920,"high":10010,"low":9920,"close":9990,"volume":3951,"rsi_14":44.87,"sma_20":10120.25,"sma_60":10333.0},{"date":"2026-03-23","open":9940,"high":9940,"low":9785,"close":9845,"volume":21541,"rsi_14":34.44,"sma_20":10098.75,"sma_60":10321.58},{"date":"2026-03-24","open":10140,"high":10140,"low":9800,"close":9800,"volume":4596,"rsi_14":35.78,"sma_20":10081.25,"sma_60":10310.08},{"date":"2026-03-25","open":9800,"high":9865,"low":9795,"close":9855,"volume":7515,"rsi_14":36.05,"sma_20":10060.0,"sma_60":10296.83},{"date":"2026-03-26","open":10040,"high":10040,"low":9965,"close":10015,"volume":18697,"rsi_14":47.35,"sma_20":10047.0,"sma_60":10282.5},{"date":"2026-03-27","open":10280,"high":10280,"low":9925,"close":9990,"volume":7040,"rsi_14":52.02,"sma_20":10041.5,"sma_60":10272.08},{"date":"2026-03-30","open":10175,"high":10175,"low":9705,"close":9715,"volume":5215,"rsi_14":32.5,"sma_20":10021.75,"sma_60":10259.08},{"date":"2026-03-31","open":9910,"high":10015,"low":9840,"close":10000,"volume":10047,"rsi_14":42.55,"sma_20":10010.75,"sma_60":10251.5},{"date":"2026-04-01","open":10500,"high":10500,"low":10000,"close":10180,"volume":4818,"rsi_14":50.98,"sma_20":10013.25,"sma_60":10247.92},{"date":"2026-04-02","open":10105,"high":10250,"low":10105,"close":10215,"volume":22517,"rsi_14":55.07,"sma_20":10015.0,"sma_60":10247.75},{"date":"2026-04-03","open":10145,"high":10210,"low":10145,"close":10180,"volume":5159,"rsi_14":54.52,"sma_20":10020.0,"sma_60":10246.83},{"date":"2026-04-06","open":10370,"high":10370,"low":10150,"close":10190,"volume":1405,"rsi_14":54.05,"sma_20":10032.25,"sma_60":10248.83},{"date":"2026-04-07","open":10200,"high":10200,"low":10075,"close":10085,"volume":1921,"rsi_14":50.32,"sma_20":10029.75,"sma_60":10245.58},{"date":"2026-04-08","open":10085,"high":10085,"low":9820,"close":9955,"volume":12351,"rsi_14":51.13,"sma_20":10017.0,"sma_60":10234.0},{"date":"2026-04-09","open":10000,"high":10230,"low":10000,"close":10090,"volume":7261,"rsi_14":53.09,"sma_20":10014.0,"sma_60":10226.75},{"date":"2026-04-10","open":10235,"high":10235,"low":10080,"close":10150,"volume":7093,"rsi_14":59.93,"sma_20":10018.25,"sma_60":10218.42},{"date":"2026-04-13","open":10355,"high":10355,"low":9980,"close":9990,"volume":14846,"rsi_14":55.76,"sma_20":10015.5,"sma_60":10208.5},{"date":"2026-04-14","open":10005,"high":10170,"low":10005,"close":10145,"volume":5428,"rsi_14":58.29,"sma_20":10019.25,"sma_60":10201.17},{"date":"2026-04-15","open":10270,"high":10310,"low":10270,"close":10285,"volume":11868,"rsi_14":57.8,"sma_20":10029.75,"sma_60":10194.67},{"date":"2026-04-16","open":10310,"high":10390,"low":10300,"close":10350,"volume":13751,"rsi_14":60.17,"sma_20":10051.25,"sma_60":10190.33},{"date":"2026-04-17","open":10420,"high":10420,"low":10250,"close":10275,"volume":12771,"rsi_14":67.83,"sma_20":10065.5,"sma_60":10187.92},{"date":"2026-04-20","open":10275,"high":10425,"low":10275,"close":10395,"volume":18662,"rsi_14":64.06,"sma_20":10093.0,"sma_60":10186.83},{"date":"2026-04-21","open":10485,"high":10485,"low":10335,"close":10380,"volume":14833,"rsi_14":58.06,"sma_20":10122.0,"sma_60":10185.42},{"date":"2026-04-22","open":10380,"high":10385,"low":10310,"close":10350,"volume":21704,"rsi_14":55.47,"sma_20":10146.75,"sma_60":10180.25},{"date":"2026-04-23","open":10395,"high":10400,"low":10280,"close":10340,"volume":11824,"rsi_14":56.61,"sma_20":10163.0,"sma_60":10172.17},{"date":"2026-04-24","open":10340,"high":10340,"low":10265,"close":10270,"volume":7589,"rsi_14":53.15,"sma_20":10177.0,"sma_60":10168.5},{"date":"2026-04-27","open":10265,"high":10265,"low":10000,"close":10035,"volume":9835,"rsi_14":48.21,"sma_20":10193.0,"sma_60":10160.58},{"date":"2026-04-28","open":10035,"high":10035,"low":9885,"close":9895,"volume":10909,"rsi_14":47.87,"sma_20":10187.75,"sma_60":10152.83},{"date":"2026-04-29","open":9895,"high":9910,"low":9825,"close":9910,"volume":8985,"rsi_14":43.02,"sma_20":10174.25,"sma_60":10146.75},{"date":"2026-04-30","open":10000,"high":10090,"low":9710,"close":9765,"volume":16366,"rsi_14":36.0,"sma_20":10151.75,"sma_60":10138.25},{"date":"2026-05-04","open":9765,"high":9780,"low":9655,"close":9695,"volume":21214,"rsi_14":38.52,"sma_20":10127.5,"sma_60":10128.67},{"date":"2026-05-06","open":9490,"high":10100,"low":9490,"close":9805,"volume":18673,"rsi_14":36.29,"sma_20":10108.25,"sma_60":10119.08},{"date":"2026-05-07","open":9810,"high":9955,"low":9810,"close":9945,"volume":10803,"rsi_14":36.29,"sma_20":10101.25,"sma_60":10112.33},{"date":"2026-05-08","open":10005,"high":10005,"low":9855,"close":9910,"volume":17880,"rsi_14":31.82,"sma_20":10099.0,"sma_60":10104.5,"sma_120":10345.08},{"date":"2026-05-11","open":10110,"high":10110,"low":9900,"close":9950,"volume":19274,"rsi_14":36.17,"sma_20":10092.0,"sma_60":10100.33,"sma_120":10343.58},{"date":"2026-05-12","open":10140,"high":10140,"low":9945,"close":10015,"volume":20012,"rsi_14":33.04,"sma_20":10085.25,"sma_60":10093.17,"sma_120":10339.42},{"date":"2026-05-13","open":10025,"high":10290,"low":10025,"close":10245,"volume":30858,"rsi_14":44.94,"sma_20":10098.0,"sma_60":10091.17,"sma_120":10336.12},{"date":"2026-05-14","open":10245,"high":10340,"low":10245,"close":10260,"volume":22989,"rsi_14":46.59,"sma_20":10103.75,"sma_60":10090.75,"sma_120":10335.21},{"date":"2026-05-15","open":10260,"high":10300,"low":10160,"close":10300,"volume":64110,"rsi_14":48.52,"sma_20":10104.5,"sma_60":10091.92,"sma_120":10333.71},{"date":"2026-05-18","open":10050,"high":10190,"low":9885,"close":9955,"volume":39216,"rsi_14":40.31,"sma_20":10084.75,"sma_60":10090.33,"sma_120":10329.33},{"date":"2026-05-19","open":9955,"high":9955,"low":9810,"close":9920,"volume":6558,"rsi_14":45.96,"sma_20":10067.0,"sma_60":10084.25,"sma_120":10323.21},{"date":"2026-05-20","open":9920,"high":10010,"low":9900,"close":9920,"volume":8588,"rsi_14":50.97,"sma_20":10043.25,"sma_60":10078.33,"sma_120":10317.0},{"date":"2026-05-21","open":10415,"high":10415,"low":10055,"close":10130,"volume":5913,"rsi_14":57.43,"sma_20":10030.75,"sma_60":10078.0,"sma_120":10314.33},{"date":"2026-05-22","open":10130,"high":10315,"low":10130,"close":10295,"volume":20106,"rsi_14":67.67,"sma_20":10028.0,"sma_60":10078.25,"sma_120":10311.54},{"date":"2026-05-26","open":10295,"high":10375,"low":10235,"close":10265,"volume":22690,"rsi_14":69.52,"sma_20":10024.25,"sma_60":10078.08,"sma_120":10306.58},{"date":"2026-05-27","open":10265,"high":10300,"low":10160,"close":10175,"volume":14252,"rsi_14":62.85,"sma_20":10019.5,"sma_60":10079.33,"sma_120":10300.58},{"date":"2026-05-28","open":10170,"high":10310,"low":10170,"close":10275,"volume":11185,"rsi_14":61.79,"sma_20":10031.5,"sma_60":10082.08,"sma_120":10294.5},{"date":"2026-05-29","open":10330,"high":10415,"low":10330,"close":10415,"volume":22832,"rsi_14":66.78,"sma_20":10057.5,"sma_60":10085.33,"sma_120":10289.54},{"date":"2026-06-01","open":10415,"high":10595,"low":10400,"close":10485,"volume":53864,"rsi_14":67.43,"sma_20":10086.25,"sma_60":10091.25,"sma_120":10285.5},{"date":"2026-06-02","open":10460,"high":10460,"low":10205,"close":10215,"volume":48898,"rsi_14":55.75,"sma_20":10108.75,"sma_60":10091.83,"sma_120":10280.62},{"date":"2026-06-04","open":10215,"high":10235,"low":10145,"close":10175,"volume":31088,"rsi_14":47.74,"sma_20":10132.75,"sma_60":10093.42,"sma_120":10276.33},{"date":"2026-06-05","open":10250,"high":10585,"low":10250,"close":10505,"volume":40718,"rsi_14":56.57,"sma_20":10167.75,"sma_60":10102.75,"sma_120":10273.0},{"date":"2026-06-08","open":10505,"high":10570,"low":10315,"close":10340,"volume":36950,"rsi_14":51.01,"sma_20":10187.5,"sma_60":10106.17,"sma_120":10267.5},{"date":"2026-06-09","open":10340,"high":10340,"low":10120,"close":10130,"volume":32717,"rsi_14":54.72,"sma_20":10198.5,"sma_60":10104.83,"sma_120":10260.62},{"date":"2026-06-10","open":10130,"high":10465,"low":10130,"close":10345,"volume":26932,"rsi_14":60.44,"sma_20":10218.25,"sma_60":10108.08,"sma_120":10255.46},{"date":"2026-06-11","open":10040,"high":10300,"low":10040,"close":10300,"volume":16052,"rsi_14":59.13,"sma_20":10232.5,"sma_60":10112.0,"sma_120":10251.92},{"date":"2026-06-12","open":10300,"high":10440,"low":10300,"close":10395,"volume":19043,"rsi_14":56.74,"sma_20":10240.0,"sma_60":10117.83,"sma_120":10248.75},{"date":"2026-06-15","open":10395,"high":10565,"low":10350,"close":10550,"volume":16302,"rsi_14":56.52,"sma_20":10254.5,"sma_60":10125.83,"sma_120":10246.46},{"date":"2026-06-16","open":10455,"high":10485,"low":10390,"close":10400,"volume":12982,"rsi_14":53.25,"sma_20":10259.5,"sma_60":10131.25,"sma_120":10243.96},{"date":"2026-06-17","open":10400,"high":10475,"low":10355,"close":10425,"volume":21357,"rsi_14":56.22,"sma_20":10283.0,"sma_60":10139.67,"sma_120":10242.08},{"date":"2026-06-18","open":10475,"high":10750,"low":10475,"close":10725,"volume":30448,"rsi_14":60.18,"sma_20":10323.25,"sma_60":10151.92,"sma_120":10242.46},{"date":"2026-06-19","open":10725,"high":10725,"low":10565,"close":10570,"volume":16110,"rsi_14":53.48,"sma_20":10355.75,"sma_60":10164.0,"sma_120":10242.79},{"date":"2026-06-22","open":10565,"high":10570,"low":10410,"close":10505,"volume":14437,"rsi_14":50.45,"sma_20":10374.5,"sma_60":10175.75,"sma_120":10242.92},{"date":"2026-06-23","open":10650,"high":10945,"low":10650,"close":10890,"volume":58358,"rsi_14":64.45,"sma_20":10404.25,"sma_60":10193.0,"sma_120":10244.92},{"date":"2026-06-24","open":10890,"high":11150,"low":10890,"close":11150,"volume":31578,"rsi_14":69.08,"sma_20":10448.5,"sma_60":10211.92,"sma_120":10247.21},{"date":"2026-06-25","open":11200,"high":11500,"low":11160,"close":11160,"volume":44907,"rsi_14":64.65,"sma_20":10497.75,"sma_60":10231.42,"sma_120":10251.75},{"date":"2026-06-26","open":11380,"high":11485,"low":11200,"close":11210,"volume":100696,"rsi_14":70.52,"sma_20":10544.5,"sma_60":10256.33,"sma_120":10257.71},{"date":"2026-06-29","open":11355,"high":11875,"low":11355,"close":11835,"volume":148752,"rsi_14":83.63,"sma_20":10615.5,"sma_60":10286.92,"sma_120":10269.21},{"date":"2026-06-30","open":11850,"high":11935,"low":11780,"close":11910,"volume":39283,"rsi_14":82.67,"sma_20":10686.75,"sma_60":10315.75,"sma_120":10281.83},{"date":"2026-07-01","open":11800,"high":11905,"low":11800,"close":11870,"volume":27915,"rsi_14":82.85,"sma_20":10769.5,"sma_60":10343.33,"sma_120":10295.54},{"date":"2026-07-02","open":11900,"high":12040,"low":11850,"close":12000,"volume":68813,"rsi_14":83.09,"sma_20":10860.75,"sma_60":10373.67,"sma_120":10310.25},{"date":"2026-07-03","open":12460,"high":13005,"low":12000,"close":12245,"volume":142119,"rsi_14":83.7,"sma_20":10947.75,"sma_60":10407.92,"sma_120":10328.38},{"date":"2026-07-06","open":12245,"high":12280,"low":12135,"close":12275,"volume":23566,"rsi_14":89.14,"sma_20":11044.5,"sma_60":10444.42,"sma_120":10345.0},{"date":"2026-07-07","open":12280,"high":12280,"low":11950,"close":12240,"volume":54193,"rsi_14":87.73,"sma_20":11150.0,"sma_60":10482.5,"sma_120":10358.25},{"date":"2026-07-08","open":12605,"high":12605,"low":11995,"close":12025,"volume":61905,"rsi_14":78.02,"sma_20":11234.0,"sma_60":10514.75,"sma_120":10370.75},{"date":"2026-07-09","open":12355,"high":12355,"low":11900,"close":12020,"volume":30671,"rsi_14":83.41,"sma_20":11320.0,"sma_60":10545.92,"sma_120":10382.17},{"date":"2026-07-10","open":11825,"high":12120,"low":11825,"close":11965,"volume":44360,"rsi_14":83.8,"sma_20":11398.5,"sma_60":10578.83,"sma_120":10393.67},{"date":"2026-07-13","open":11470,"high":11795,"low":11470,"close":11520,"volume":84505,"rsi_14":64.19,"sma_20":11447.0,"sma_60":10601.75,"sma_120":10401.46},{"date":"2026-07-14","open":11595,"high":11595,"low":11335,"close":11520,"volume":33089,"rsi_14":59.44,"sma_20":11503.0,"sma_60":10622.33,"sma_120":10408.5},{"date":"2026-07-15","open":11520,"high":11520,"low":11235,"close":11425,"volume":27309,"rsi_14":56.48,"sma_20":11553.0,"sma_60":10640.25,"sma_120":10415.29},{"date":"2026-07-16","open":11390,"high":11390,"low":11285,"close":11285,"volume":6464,"rsi_14":51.76,"sma_20":11581.0,"sma_60":10657.08,"sma_120":10422.5},{"date":"2026-07-20","open":11600,"high":11600,"low":11275,"close":11305,"volume":6653,"rsi_14":32.68,"sma_20":11617.75,"sma_60":10672.25,"sma_120":10429.54},{"date":"2026-07-21","open":11300,"high":11300,"low":11070,"close":11155,"volume":46966,"rsi_14":26.48,"sma_20":11650.25,"sma_60":10685.17,"sma_120":10435.29},{"date":"2026-07-22","open":11160,"high":11270,"low":11160,"close":11240,"volume":15908,"rsi_14":30.91,"sma_20":11667.75,"sma_60":10700.0,"sma_120":10440.12},{"date":"2026-07-23","open":11470,"high":11470,"low":11075,"close":11085,"volume":16693,"rsi_14":22.69,"sma_20":11664.5,"sma_60":10712.42,"sma_120":10442.29},{"date":"2026-07-24","open":11085,"high":11310,"low":11085,"close":11190,"volume":4371,"rsi_14":15.64,"sma_20":11666.0,"sma_60":10727.75,"sma_120":10448.12},{"date":"2026-07-27","open":11190,"high":11250,"low":11145,"close":11250,"volume":9404,"rsi_14":17.25,"sma_20":11668.0,"sma_60":10748.0,"sma_120":10454.29},{"date":"2026-07-28","open":11250,"high":11250,"low":11030,"close":11085,"volume":31995,"rsi_14":15.93,"sma_20":11630.5,"sma_60":10767.83,"sma_120":10460.33},{"date":"2026-07-29","open":11085,"high":11345,"low":10955,"close":11135,"volume":55845,"rsi_14":20.92,"sma_20":11591.75,"sma_60":10788.25,"sma_120":10467.5},{"date":"2026-07-30","open":10590,"high":11135,"low":10590,"close":10890,"volume":15732,"rsi_14":18.08,"sma_20":11542.75,"sma_60":10807.0,"sma_120":10472.62},{"date":"2026-07-31","open":10725,"high":11500,"low":10725,"close":10985,"volume":33805,"rsi_14":22.93,"sma_20":11492.0,"sma_60":10828.5,"sma_120":10478.58},{"date":"2026-08-03","open":10550,"high":10985,"low":10550,"close":10730,"volume":5840,"rsi_14":25.62,"sma_20":11416.25,"sma_60":10843.92,"sma_120":10481.5},{"date":"2026-08-04","open":10730,"high":10755,"low":10580,"close":10715,"volume":15786,"rsi_14":25.38,"sma_20":11338.25,"sma_60":10856.75,"sma_120":10484.54},{"date":"2026-08-05","open":10735,"high":11000,"low":10735,"close":10945,"volume":19128,"rsi_14":36.44,"sma_20":11273.5,"sma_60":10874.0,"sma_120":10489.25},{"date":"2026-08-06","open":11005,"high":11020,"low":10855,"close":10940,"volume":7022,"rsi_14":39.45,"sma_20":11219.25,"sma_60":10890.5,"sma_120":10495.42},{"date":"2026-08-07","open":10940,"high":10990,"low":10885,"close":10925,"volume":4120,"rsi_14":38.34,"sma_20":11164.5,"sma_60":10905.67,"sma_120":10499.42},{"date":"2026-08-10","open":10925,"high":11245,"low":10925,"close":11245,"volume":17346,"rsi_14":52.5,"sma_20":11128.5,"sma_60":10922.33,"sma_120":10506.75},{"date":"2026-08-11","open":11250,"high":11360,"low":11250,"close":11335,"volume":13284,"rsi_14":52.63,"sma_20":11119.25,"sma_60":10940.25,"sma_120":10515.5},{"date":"2026-08-12","open":11100,"high":11340,"low":11100,"close":11300,"volume":8421,"rsi_14":56.38,"sma_20":11108.25,"sma_60":10956.92,"sma_120":10524.42},{"date":"2026-08-13","open":11875,"high":11875,"low":11295,"close":11370,"volume":8629,"rsi_14":55.45,"sma_20":11105.5,"sma_60":10980.5,"sma_120":10535.42},{"date":"2026-08-14","open":11425,"high":11425,"low":11210,"close":11260,"volume":4706,"rsi_14":50.29,"sma_20":11104.25,"sma_60":11002.83,"sma_120":10543.54},{"date":"2026-08-18","open":11265,"high":11390,"low":11265,"close":11300,"volume":20816,"rsi_14":56.83,"sma_20":11104.0,"sma_60":11025.83,"sma_120":10552.08},{"date":"2026-08-19","open":11365,"high":11500,"low":11355,"close":11375,"volume":5104,"rsi_14":57.5,"sma_20":11115.0,"sma_60":11046.58,"sma_120":10562.29},{"date":"2026-08-20","open":12255,"high":12330,"low":12180,"close":12275,"volume":46797,"rsi_14":80.71,"sma_20":11166.75,"sma_60":11079.58,"sma_120":10578.92},{"date":"2026-08-21","open":11775,"high":11780,"low":11375,"close":11775,"volume":18035,"rsi_14":64.85,"sma_20":11201.25,"sma_60":11104.75,"sma_120":10591.42},{"date":"2026-08-24","open":11790,"high":11990,"low":11790,"close":11825,"volume":27339,"rsi_14":72.3,"sma_20":11233.0,"sma_60":11132.25,"sma_120":10605.79},{"date":"2026-08-25","open":11920,"high":11920,"low":11760,"close":11910,"volume":16667,"rsi_14":73.66,"sma_20":11266.0,"sma_60":11159.5,"sma_120":10620.79},{"date":"2026-08-26","open":11940,"high":12110,"low":11940,"close":12070,"volume":23525,"rsi_14":72.91,"sma_20":11315.25,"sma_60":11187.08,"sma_120":10636.21},{"date":"2026-08-27","open":12005,"high":12115,"low":11905,"close":12025,"volume":33838,"rsi_14":71.74,"sma_20":11359.75,"sma_60":11212.75,"sma_120":10652.0},{"date":"2026-08-28","open":11965,"high":11965,"low":11800,"close":11800,"volume":45701,"rsi_14":66.17,"sma_20":11405.25,"sma_60":11239.17,"sma_120":10665.5},{"date":"2026-08-31","open":11800,"high":11800,"low":11425,"close":11550,"volume":15469,"rsi_14":55.79,"sma_20":11433.5,"sma_60":11262.08,"sma_120":10677.75},{"date":"2026-09-01","open":11715,"high":11715,"low":11450,"close":11555,"volume":9429,"rsi_14":54.31,"sma_20":11474.75,"sma_60":11279.58,"sma_120":10691.17},{"date":"2026-09-02","open":11610,"high":11705,"low":11610,"close":11630,"volume":8605,"rsi_14":56.37,"sma_20":11520.5,"sma_60":11301.08,"sma_120":10703.62},{"date":"2026-09-03","open":11655,"high":11755,"low":11655,"close":11670,"volume":12379,"rsi_14":55.86,"sma_20":11556.75,"sma_60":11326.75,"sma_120":10715.79},{"date":"2026-09-04","open":12255,"high":12255,"low":11670,"close":11720,"volume":4539,"rsi_14":59.2,"sma_20":11595.75,"sma_60":11349.67,"sma_120":10728.88},{"date":"2026-09-07","open":11720,"high":11720,"low":11420,"close":11525,"volume":8324,"rsi_14":54.24,"sma_20":11625.75,"sma_60":11370.08,"sma_120":10741.04},{"date":"2026-09-08","open":11690,"high":11690,"low":11300,"close":11380,"volume":26896,"rsi_14":50.09,"sma_20":11632.5,"sma_60":11386.5,"sma_120":10752.17},{"date":"2026-09-09","open":11380,"high":11380,"low":11055,"close":11165,"volume":11382,"rsi_14":22.79,"sma_20":11624.0,"sma_60":11396.75,"sma_120":10761.29},{"date":"2026-09-10","open":11165,"high":11165,"low":10965,"close":11015,"volume":4041,"rsi_14":27.51,"sma_20":11609.75,"sma_60":11407.0,"sma_120":10769.12},{"date":"2026-09-11","open":11015,"high":11015,"low":10870,"close":10950,"volume":16432,"rsi_14":24.34,"sma_20":11588.75,"sma_60":11415.75,"sma_120":10777.71},{"date":"2026-09-14","open":11020,"high":11045,"low":10870,"close":10900,"volume":12462,"rsi_14":19.76,"sma_20":11570.75,"sma_60":11418.67,"sma_120":10785.29},{"date":"2026-09-15","open":10945,"high":11240,"low":10945,"close":11240,"volume":6958,"rsi_14":27.57,"sma_20":11567.75,"sma_60":11429.83,"sma_120":10796.92},{"date":"2026-09-16","open":11240,"high":11240,"low":11010,"close":11130,"volume":5863,"rsi_14":26.63,"sma_20":11555.5,"sma_60":11440.25,"sma_120":10808.0},{"date":"2026-09-17","open":11160,"high":11310,"low":11160,"close":11280,"volume":4600,"rsi_14":35.87,"sma_20":11505.75,"sma_60":11446.75,"sma_120":10819.88},{"date":"2026-09-18","open":11300,"high":11590,"low":11300,"close":11520,"volume":14181,"rsi_14":49.18,"sma_20":11493.0,"sma_60":11452.92,"sma_120":10832.42},{"date":"2026-09-21","open":11320,"high":11430,"low":11315,"close":11385,"volume":2806,"rsi_14":45.66,"sma_20":11471.0,"sma_60":11456.67,"sma_120":10844.04},{"date":"2026-09-22","open":11400,"high":11420,"low":10900,"close":11280,"volume":7829,"rsi_14":41.21,"sma_20":11439.5,"sma_60":11457.83,"sma_120":10857.08},{"date":"2026-09-23","open":11340,"high":11500,"low":11340,"close":11465,"volume":1752,"rsi_14":45.2,"sma_20":11409.25,"sma_60":11451.67,"sma_120":10869.29},{"date":"2026-09-28","open":11465,"high":11530,"low":11460,"close":11495,"volume":5718,"rsi_14":44.68,"sma_20":11382.75,"sma_60":11444.75,"sma_120":10880.25},{"date":"2026-09-29","open":11505,"high":11550,"low":11460,"close":11510,"volume":4454,"rsi_14":49.61,"sma_20":11368.25,"sma_60":11438.75,"sma_120":10891.04},{"date":"2026-09-30","open":11510,"high":11530,"low":11460,"close":11515,"volume":5066,"rsi_14":53.76,"sma_20":11366.5,"sma_60":11430.67,"sma_120":10902.17},{"date":"2026-10-01","open":11500,"high":11500,"low":11400,"close":11455,"volume":5387,"rsi_14":58.84,"sma_20":11361.5,"sma_60":11417.5,"sma_120":10912.71},{"date":"2026-10-02","open":11280,"high":11280,"low":11110,"close":11115,"volume":30159,"rsi_14":52.73,"sma_20":11335.75,"sma_60":11398.17,"sma_120":10921.29},{"date":"2026-10-06","open":11185,"high":11240,"low":11130,"close":11230,"volume":13383,"rsi_14":57.45,"sma_20":11313.75,"sma_60":11381.33,"sma_120":10931.92},{"date":"2026-10-07","open":10930,"high":10930,"low":10835,"close":10885,"volume":7644,"rsi_14":49.66,"sma_20":11272.0,"sma_60":11362.33,"sma_120":10938.54},{"date":"2026-10-08","open":11015,"high":11015,"low":10900,"close":10940,"volume":2820,"rsi_14":42.06,"sma_20":11242.75,"sma_60":11344.33,"sma_120":10945.12},{"date":"2026-10-12","open":11075,"high":11135,"low":11050,"close":11100,"volume":1982,"rsi_14":49.23,"sma_20":11228.75,"sma_60":11329.92,"sma_120":10954.38},{"date":"2026-10-13","open":11025,"high":11065,"low":10915,"close":11065,"volume":11536,"rsi_14":44.11,"sma_20":11223.75,"sma_60":11322.33,"sma_120":10962.04},{"date":"2026-10-14","open":10840,"high":10840,"low":10695,"close":10750,"volume":23355,"rsi_14":29.74,"sma_20":11210.5,"sma_60":11309.5,"sma_120":10965.92},{"date":"2026-10-15","open":10900,"high":11105,"low":10900,"close":11065,"volume":29007,"rsi_14":42.31,"sma_20":11216.25,"sma_60":11303.5,"sma_120":10971.88},{"date":"2026-10-16","open":11150,"high":11265,"low":11150,"close":11180,"volume":8468,"rsi_14":47.61,"sma_20":11230.25,"sma_60":11301.75,"sma_120":10979.42},{"date":"2026-10-19","open":10990,"high":10995,"low":10780,"close":10810,"volume":6297,"rsi_14":35.6,"sma_20":11208.75,"sma_60":11293.5,"sma_120":10982.88},{"date":"2026-10-20","open":10875,"high":10960,"low":10770,"close":10840,"volume":17032,"rsi_14":35.6,"sma_20":11194.25,"sma_60":11288.25,"sma_120":10986.71},{"date":"2026-10-21","open":11215,"high":11280,"low":11155,"close":11260,"volume":7868,"rsi_14":45.34,"sma_20":11193.25,"sma_60":11288.58,"sma_120":10994.29},{"date":"2026-10-22","open":11190,"high":11260,"low":11115,"close":11225,"volume":5810,"rsi_14":44.65,"sma_20":11178.5,"sma_60":11290.92,"sma_120":11001.67},{"date":"2026-10-23","open":11165,"high":11165,"low":11025,"close":11045,"volume":11869,"rsi_14":42.76,"sma_20":11161.5,"sma_60":11288.5,"sma_120":11008.12}],"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":"KoAct 미국바이오헬스케어액티브","phase":"above-fold","symbol_resolved":true}