{"status":"ok","report":{"price_analysis":{"current":25.9,"change_1d":-1.9,"change_7d":1.6,"change_30d":2.4,"high_30d":27.8199,"low_30d":25.15,"position_in_range":28.0,"support":25.42,"resistance":27.55},"summary":"Sofi Agentic AI ETF(AGIQ)은(는) 기초지수를 추종하는 ETF입니다. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.0로 약세 구간입니다. MACD(-0.03)가 시그널선(0.13)을 하회합니다(데드크로스). SMA20 27, SMA60 26 — 혼조세입니다. 볼린저밴드 26~28 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.02321778940484,"macd":-0.027737721213892286,"macd_signal":0.13285081342264057,"sma_20":26.630580000000002,"sma_60":25.840151666666667,"bb_upper":27.68064786942559,"bb_lower":25.580512130574412,"atr_14":0.48263571428571467},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"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":41,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.0,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.4,"unit":"%","percentile":55,"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":1.8685,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.87,"summary":"배당수익률 1.87%","metrics":[{"name":"배당수익률","value":1.87,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:24.764912+00:00","sections":{"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"is_etf":true,"etf":{"base_index":null,"issuer":null,"category":null,"expense_ratio":null,"aum":11999668.0,"aum_display":null,"dividend_yield":null,"tracking_error":null,"holdings":[],"holdings_count":0,"source":null,"as_of":null},"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":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":25.9,"change_pct":-1.95,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-03","close":19.5635},{"date":"2025-09-04","close":19.5924},{"date":"2025-09-05","close":19.7502},{"date":"2025-09-08","close":19.883},{"date":"2025-09-09","close":19.9338},{"date":"2025-09-10","close":20.0064},{"date":"2025-09-11","close":20.394},{"date":"2025-09-12","close":20.3047},{"date":"2025-09-15","close":20.5337},{"date":"2025-09-16","close":20.6525},{"date":"2025-09-17","close":20.6148},{"date":"2025-09-18","close":21.2214},{"date":"2025-09-19","close":21.415},{"date":"2025-09-22","close":21.5948},{"date":"2025-09-23","close":21.4368},{"date":"2025-09-24","close":21.3094},{"date":"2025-09-25","close":21.1385},{"date":"2025-09-26","close":21.2994},{"date":"2025-09-29","close":21.3951},{"date":"2025-09-30","close":21.6065},{"date":"2025-10-01","close":21.9653},{"date":"2025-10-02","close":22.0365},{"date":"2025-10-03","close":22.0599},{"date":"2025-10-06","close":22.4013},{"date":"2025-10-07","close":22.1029},{"date":"2025-10-08","close":22.5403},{"date":"2025-10-09","close":22.5165},{"date":"2025-10-10","close":21.6191},{"date":"2025-10-13","close":22.0817},{"date":"2025-10-14","close":21.7828},{"date":"2025-10-15","close":21.825},{"date":"2025-10-16","close":21.7641},{"date":"2025-10-17","close":21.647},{"date":"2025-10-20","close":22.1634},{"date":"2025-10-21","close":22.4091},{"date":"2025-10-22","close":22.1256},{"date":"2025-10-23","close":22.6415},{"date":"2025-10-24","close":22.7967},{"date":"2025-10-27","close":23.2091},{"date":"2025-10-28","close":23.1356},{"date":"2025-10-29","close":23.4687},{"date":"2025-10-30","close":23.297},{"date":"2025-10-31","close":23.8214},{"date":"2025-11-03","close":23.8612},{"date":"2025-11-04","close":23.1351},{"date":"2025-11-05","close":23.1381},{"date":"2025-11-06","close":22.5072},{"date":"2025-11-07","close":22.5367},{"date":"2025-11-10","close":23.0936},{"date":"2025-11-11","close":22.9224},{"date":"2025-11-12","close":22.8396},{"date":"2025-11-13","close":22.0079},{"date":"2025-11-14","close":22.0649},{"date":"2025-11-17","close":21.6748},{"date":"2025-11-18","close":21.4378},{"date":"2025-11-19","close":21.5345},{"date":"2025-11-20","close":20.8797},{"date":"2025-11-21","close":21.0572},{"date":"2025-11-24","close":21.572},{"date":"2025-11-25","close":21.9395},{"date":"2025-11-26","close":22.0128},{"date":"2025-11-28","close":22.1499},{"date":"2025-12-01","close":21.9765},{"date":"2025-12-02","close":22.1289},{"date":"2025-12-03","close":22.5321},{"date":"2025-12-04","close":22.8663},{"date":"2025-12-05","close":22.9559},{"date":"2025-12-08","close":22.9291},{"date":"2025-12-09","close":22.9168},{"date":"2025-12-10","close":23.0559},{"date":"2025-12-11","close":23.0665},{"date":"2025-12-12","close":22.6614},{"date":"2025-12-15","close":22.4453},{"date":"2025-12-16","close":22.5025},{"date":"2025-12-17","close":21.9498},{"date":"2025-12-18","close":22.2641},{"date":"2025-12-19","close":22.6526},{"date":"2025-12-22","close":22.8909},{"date":"2025-12-23","close":22.8508},{"date":"2025-12-24","close":22.8243},{"date":"2025-12-26","close":22.8198},{"date":"2025-12-29","close":22.6455},{"date":"2025-12-30","close":22.6266},{"date":"2025-12-31","close":22.3847},{"date":"2026-01-02","close":22.4739},{"date":"2026-01-05","close":22.9958},{"date":"2026-01-06","close":23.3152},{"date":"2026-01-07","close":23.3799},{"date":"2026-01-08","close":23.1731},{"date":"2026-01-09","close":23.2519},{"date":"2026-01-12","close":23.438},{"date":"2026-01-13","close":23.3011},{"date":"2026-01-14","close":23.1928},{"date":"2026-01-15","close":23.1337},{"date":"2026-01-16","close":22.9367},{"date":"2026-01-20","close":22.3852},{"date":"2026-01-21","close":22.7299},{"date":"2026-01-22","close":22.9958},{"date":"2026-01-23","close":22.8875},{"date":"2026-01-26","close":22.9871},{"date":"2026-01-27","close":23.0451},{"date":"2026-01-28","close":22.986},{"date":"2026-01-29","close":22.5034},{"date":"2026-01-30","close":22.139},{"date":"2026-02-02","close":21.942},{"date":"2026-02-03","close":21.8633},{"date":"2026-02-04","close":21.3118},{"date":"2026-02-05","close":20.6027},{"date":"2026-02-06","close":21.3968},{"date":"2026-02-09","close":21.8337},{"date":"2026-02-10","close":21.814},{"date":"2026-02-11","close":21.6269},{"date":"2026-02-12","close":21.1049},{"date":"2026-02-13","close":21.3511},{"date":"2026-02-17","close":21.233},{"date":"2026-02-18","close":21.4632},{"date":"2026-02-19","close":21.6269},{"date":"2026-02-20","close":21.4398},{"date":"2026-02-23","close":20.9375},{"date":"2026-02-24","close":21.2034},{"date":"2026-02-25","close":21.4004},{"date":"2026-02-26","close":21.2732},{"date":"2026-02-27","close":21.036},{"date":"2026-03-02","close":21.095},{"date":"2026-03-03","close":20.8686},{"date":"2026-03-04","close":21.1148},{"date":"2026-03-05","close":21.1936},{"date":"2026-03-06","close":20.9474},{"date":"2026-03-09","close":21.2625},{"date":"2026-03-10","close":21.1341},{"date":"2026-03-11","close":21.1745},{"date":"2026-03-12","close":20.7996},{"date":"2026-03-13","close":20.6461},{"date":"2026-03-16","close":20.8193},{"date":"2026-03-17","close":20.908},{"date":"2026-03-18","close":20.8017},{"date":"2026-03-19","close":20.7701},{"date":"2026-03-20","close":20.2087},{"date":"2026-03-23","close":20.5633},{"date":"2026-03-24","close":20.2481},{"date":"2026-03-25","close":20.3307},{"date":"2026-03-26","close":19.8699},{"date":"2026-03-27","close":19.2633},{"date":"2026-03-30","close":19.1549},{"date":"2026-03-31","close":19.839},{"date":"2026-04-01","close":20.082},{"date":"2026-04-02","close":20.0212},{"date":"2026-04-06","close":20.0266},{"date":"2026-04-07","close":20.1803},{"date":"2026-04-08","close":20.6354},{"date":"2026-04-09","close":20.3013},{"date":"2026-04-10","close":20.0624},{"date":"2026-04-13","close":20.6361},{"date":"2026-04-14","close":20.8883},{"date":"2026-04-15","close":21.2913},{"date":"2026-04-16","close":21.425},{"date":"2026-04-17","close":21.7746},{"date":"2026-04-20","close":21.8082},{"date":"2026-04-21","close":21.7932},{"date":"2026-04-22","close":22.118},{"date":"2026-04-23","close":21.425},{"date":"2026-04-24","close":21.8386},{"date":"2026-04-27","close":21.9273},{"date":"2026-04-28","close":21.6714},{"date":"2026-04-29","close":21.2593},{"date":"2026-04-30","close":21.9382},{"date":"2026-05-01","close":22.1283},{"date":"2026-05-04","close":22.1145},{"date":"2026-05-05","close":22.3163},{"date":"2026-05-06","close":22.5667},{"date":"2026-05-07","close":22.7419},{"date":"2026-05-08","close":23.074},{"date":"2026-05-11","close":23.2814},{"date":"2026-05-12","close":22.9515},{"date":"2026-05-13","close":23.1917},{"date":"2026-05-14","close":23.2723},{"date":"2026-05-15","close":22.9502},{"date":"2026-05-18","close":23.0349},{"date":"2026-05-19","close":22.7613},{"date":"2026-05-20","close":23.203},{"date":"2026-05-21","close":23.2468},{"date":"2026-05-22","close":23.6704},{"date":"2026-05-26","close":23.9236},{"date":"2026-05-27","close":23.593},{"date":"2026-05-28","close":24.1973},{"date":"2026-05-29","close":24.8271},{"date":"2026-06-01","close":25.2726},{"date":"2026-06-02","close":25.272},{"date":"2026-06-03","close":24.8572},{"date":"2026-06-04","close":24.7981},{"date":"2026-06-05","close":23.4882},{"date":"2026-06-08","close":23.5276},{"date":"2026-06-09","close":23.1722},{"date":"2026-06-10","close":22.592},{"date":"2026-06-11","close":23.1943},{"date":"2026-06-12","close":23.3531},{"date":"2026-06-15","close":23.8781},{"date":"2026-06-16","close":23.5603},{"date":"2026-06-17","close":23.1704},{"date":"2026-06-18","close":23.5999},{"date":"2026-06-22","close":23.3818},{"date":"2026-06-23","close":22.9291},{"date":"2026-06-24","close":22.8197},{"date":"2026-06-25","close":22.9777},{"date":"2026-06-26","close":22.9958},{"date":"2026-06-29","close":23.7242},{"date":"2026-06-30","close":24.1161},{"date":"2026-07-01","close":24.3288},{"date":"2026-07-02","close":23.9174},{"date":"2026-07-06","close":24.4669},{"date":"2026-07-07","close":23.9297},{"date":"2026-07-08","close":23.8701},{"date":"2026-07-09","close":24.1369},{"date":"2026-07-10","close":24.0213},{"date":"2026-07-13","close":23.8178},{"date":"2026-07-14","close":24.1029},{"date":"2026-07-15","close":24.052},{"date":"2026-07-16","close":23.9051},{"date":"2026-07-17","close":23.5117},{"date":"2026-07-20","close":23.4579},{"date":"2026-07-21","close":23.5736},{"date":"2026-07-22","close":23.2813},{"date":"2026-07-23","close":22.8629},{"date":"2026-07-24","close":22.8314},{"date":"2026-07-27","close":22.98},{"date":"2026-07-28","close":23.11},{"date":"2026-07-29","close":22.8239},{"date":"2026-07-30","close":23.1759},{"date":"2026-07-31","close":23.6289},{"date":"2026-08-03","close":24.1602},{"date":"2026-08-04","close":25.0172},{"date":"2026-08-05","close":24.94},{"date":"2026-08-06","close":24.6958},{"date":"2026-08-07","close":25.2268},{"date":"2026-08-10","close":25.4532},{"date":"2026-08-11","close":25.5217},{"date":"2026-08-12","close":25.6253},{"date":"2026-08-13","close":25.9235},{"date":"2026-08-14","close":25.6072},{"date":"2026-08-17","close":25.4365},{"date":"2026-08-18","close":24.9468},{"date":"2026-08-19","close":25.1009},{"date":"2026-08-20","close":24.9687},{"date":"2026-08-21","close":25.3467},{"date":"2026-08-24","close":24.9697},{"date":"2026-08-25","close":24.8261},{"date":"2026-08-26","close":24.8772},{"date":"2026-08-27","close":26.1418},{"date":"2026-08-28","close":25.8451},{"date":"2026-08-31","close":26.0977},{"date":"2026-09-01","close":25.4079},{"date":"2026-09-02","close":25.2369},{"date":"2026-09-03","close":25.8709},{"date":"2026-09-04","close":25.6914},{"date":"2026-09-08","close":25.36},{"date":"2026-09-09","close":25.1978},{"date":"2026-09-10","close":25.0},{"date":"2026-09-11","close":25.3006},{"date":"2026-09-14","close":25.7104},{"date":"2026-09-15","close":25.8802},{"date":"2026-09-16","close":25.8875},{"date":"2026-09-17","close":26.26},{"date":"2026-09-18","close":25.9945},{"date":"2026-09-21","close":26.6533},{"date":"2026-09-22","close":26.8344},{"date":"2026-09-23","close":26.9803},{"date":"2026-09-24","close":26.9985},{"date":"2026-09-25","close":26.8379},{"date":"2026-09-28","close":26.6306},{"date":"2026-09-29","close":26.5152},{"date":"2026-09-30","close":26.704},{"date":"2026-10-01","close":26.7358},{"date":"2026-10-02","close":27.072},{"date":"2026-10-05","close":27.3894},{"date":"2026-10-06","close":27.398},{"date":"2026-10-07","close":27.06},{"date":"2026-10-08","close":26.8348},{"date":"2026-10-09","close":27.3063},{"date":"2026-10-12","close":27.0159},{"date":"2026-10-13","close":26.8888},{"date":"2026-10-14","close":26.2429},{"date":"2026-10-15","close":26.39},{"date":"2026-10-16","close":25.51},{"date":"2026-10-19","close":25.8122},{"date":"2026-10-20","close":25.9622},{"date":"2026-10-21","close":26.4157},{"date":"2026-10-22","close":25.9}],"chart_data":[{"date":"2025-09-03","open":19.67,"high":19.75,"low":19.49,"close":19.56,"volume":46630},{"date":"2025-09-04","open":19.62,"high":19.62,"low":19.27,"close":19.59,"volume":43378},{"date":"2025-09-05","open":19.8,"high":19.86,"low":19.55,"close":19.75,"volume":49817},{"date":"2025-09-08","open":19.95,"high":19.95,"low":19.85,"close":19.88,"volume":27072},{"date":"2025-09-09","open":20.02,"high":20.02,"low":19.78,"close":19.93,"volume":17965},{"date":"2025-09-10","open":20.19,"high":20.25,"low":19.93,"close":20.01,"volume":33813},{"date":"2025-09-11","open":20.03,"high":20.44,"low":20.03,"close":20.39,"volume":37874},{"date":"2025-09-12","open":20.42,"high":20.42,"low":20.23,"close":20.3,"volume":34027},{"date":"2025-09-15","open":20.49,"high":20.57,"low":20.36,"close":20.53,"volume":46561},{"date":"2025-09-16","open":20.62,"high":20.66,"low":20.46,"close":20.65,"volume":23694},{"date":"2025-09-17","open":20.63,"high":20.68,"low":20.25,"close":20.61,"volume":34807},{"date":"2025-09-18","open":20.92,"high":21.22,"low":20.92,"close":21.22,"volume":31550},{"date":"2025-09-19","open":21.37,"high":21.46,"low":21.25,"close":21.42,"volume":32566},{"date":"2025-09-22","open":21.51,"high":21.62,"low":21.35,"close":21.59,"volume":44587},{"date":"2025-09-23","open":21.69,"high":21.7,"low":21.35,"close":21.44,"volume":34451,"rsi_14":88.34},{"date":"2025-09-24","open":21.48,"high":21.52,"low":21.22,"close":21.31,"volume":21251,"rsi_14":83.78},{"date":"2025-09-25","open":21.15,"high":21.23,"low":20.83,"close":21.14,"volume":14353,"rsi_14":77.17},{"date":"2025-09-26","open":21.25,"high":21.31,"low":21.1,"close":21.3,"volume":8199,"rsi_14":77.42},{"date":"2025-09-29","open":21.55,"high":21.57,"low":21.39,"close":21.4,"volume":16125,"rsi_14":77.81},{"date":"2025-09-30","open":21.52,"high":21.61,"low":21.35,"close":21.61,"volume":14170,"rsi_14":78.92,"sma_20":21.08},{"date":"2025-10-01","open":21.64,"high":21.97,"low":21.57,"close":21.97,"volume":15784,"rsi_14":78.7,"sma_20":21.2},{"date":"2025-10-02","open":22.19,"high":22.21,"low":21.94,"close":22.04,"volume":19526,"rsi_14":81.84,"sma_20":21.33},{"date":"2025-10-03","open":22.2,"high":22.25,"low":22.03,"close":22.06,"volume":14883,"rsi_14":80.35,"sma_20":21.44},{"date":"2025-10-06","open":22.4,"high":22.5,"low":22.3,"close":22.4,"volume":23528,"rsi_14":81.95,"sma_20":21.57},{"date":"2025-10-07","open":22.51,"high":22.57,"low":22.01,"close":22.1,"volume":20160,"rsi_14":74.82,"sma_20":21.68},{"date":"2025-10-08","open":22.2,"high":22.54,"low":22.18,"close":22.54,"volume":12884,"rsi_14":73.32,"sma_20":21.81},{"date":"2025-10-09","open":22.6,"high":22.61,"low":22.39,"close":22.52,"volume":16492,"rsi_14":70.72,"sma_20":21.92},{"date":"2025-10-10","open":22.57,"high":22.62,"low":21.6,"close":21.62,"volume":21972,"rsi_14":50.36,"sma_20":21.99},{"date":"2025-10-13","open":21.89,"high":22.13,"low":21.89,"close":22.08,"volume":12210,"rsi_14":58.76,"sma_20":22.07},{"date":"2025-10-14","open":21.71,"high":22.03,"low":21.44,"close":21.78,"volume":12228,"rsi_14":56.15,"sma_20":22.12},{"date":"2025-10-15","open":22.0,"high":22.15,"low":21.63,"close":21.83,"volume":11343,"rsi_14":59.22,"sma_20":22.19},{"date":"2025-10-16","open":22.13,"high":22.15,"low":21.68,"close":21.76,"volume":6816,"rsi_14":56.41,"sma_20":22.21},{"date":"2025-10-17","open":21.68,"high":21.78,"low":21.55,"close":21.65,"volume":9891,"rsi_14":53.46,"sma_20":22.23},{"date":"2025-10-20","open":21.93,"high":22.19,"low":21.93,"close":22.16,"volume":19907,"rsi_14":57.05,"sma_20":22.25},{"date":"2025-10-21","open":22.12,"high":22.46,"low":22.12,"close":22.41,"volume":13995,"rsi_14":55.78,"sma_20":22.3},{"date":"2025-10-22","open":22.55,"high":22.55,"low":21.88,"close":22.13,"volume":21305,"rsi_14":51.1,"sma_20":22.35},{"date":"2025-10-23","open":22.12,"high":22.66,"low":22.1,"close":22.64,"volume":23474,"rsi_14":56.4,"sma_20":22.42},{"date":"2025-10-24","open":22.92,"high":22.92,"low":22.73,"close":22.8,"volume":42081,"rsi_14":54.54,"sma_20":22.5},{"date":"2025-10-27","open":23.05,"high":23.3,"low":23.05,"close":23.21,"volume":24732,"rsi_14":62.38,"sma_20":22.59},{"date":"2025-10-28","open":23.28,"high":23.28,"low":23.14,"close":23.14,"volume":32352,"rsi_14":57.25,"sma_20":22.67},{"date":"2025-10-29","open":23.48,"high":23.6,"low":23.28,"close":23.47,"volume":48479,"rsi_14":60.78,"sma_20":22.75},{"date":"2025-10-30","open":23.4,"high":23.54,"low":23.26,"close":23.3,"volume":21676,"rsi_14":72.74,"sma_20":22.81},{"date":"2025-10-31","open":23.53,"high":23.85,"low":23.53,"close":23.82,"volume":30289,"rsi_14":73.19,"sma_20":22.9},{"date":"2025-11-03","open":23.99,"high":23.99,"low":23.59,"close":23.86,"volume":48472,"rsi_14":79.76,"sma_20":22.97},{"date":"2025-11-04","open":23.52,"high":23.62,"low":23.07,"close":23.14,"volume":47775,"rsi_14":65.69,"sma_20":23.03},{"date":"2025-11-05","open":23.06,"high":23.27,"low":22.91,"close":23.14,"volume":12507,"rsi_14":66.68,"sma_20":23.06},{"date":"2025-11-06","open":23.06,"high":23.12,"low":22.33,"close":22.51,"volume":27556,"rsi_14":59.29,"sma_20":23.06},{"date":"2025-11-07","open":22.27,"high":22.57,"low":22.03,"close":22.54,"volume":17127,"rsi_14":54.5,"sma_20":23.1},{"date":"2025-11-10","open":23.02,"high":23.09,"low":22.77,"close":23.09,"volume":9476,"rsi_14":57.68,"sma_20":23.15},{"date":"2025-11-11","open":23.01,"high":23.02,"low":22.85,"close":22.92,"volume":4485,"rsi_14":59.17,"sma_20":23.21},{"date":"2025-11-12","open":23.07,"high":23.07,"low":22.77,"close":22.84,"volume":11649,"rsi_14":52.53,"sma_20":23.26},{"date":"2025-11-13","open":22.69,"high":22.69,"low":21.98,"close":22.01,"volume":13765,"rsi_14":41.4,"sma_20":23.28},{"date":"2025-11-14","open":21.65,"high":22.3,"low":21.49,"close":22.06,"volume":13817,"rsi_14":36.48,"sma_20":23.3},{"date":"2025-11-17","open":21.98,"high":22.02,"low":21.54,"close":21.67,"volume":12552,"rsi_14":33.94,"sma_20":23.27},{"date":"2025-11-18","open":21.49,"high":21.63,"low":21.23,"close":21.44,"volume":24468,"rsi_14":27.19,"sma_20":23.22},{"date":"2025-11-19","open":21.39,"high":21.67,"low":21.37,"close":21.53,"volume":12501,"rsi_14":29.87,"sma_20":23.19},{"date":"2025-11-20","open":22.03,"high":22.08,"low":20.84,"close":20.88,"volume":16246,"rsi_14":17.37,"sma_20":23.1},{"date":"2025-11-21","open":21.06,"high":21.27,"low":20.54,"close":21.06,"volume":13945,"rsi_14":19.82,"sma_20":23.02},{"date":"2025-11-24","open":21.23,"high":21.64,"low":21.23,"close":21.57,"volume":12028,"rsi_14":32.37,"sma_20":22.93},{"date":"2025-11-25","open":21.41,"high":21.98,"low":21.41,"close":21.94,"volume":13933,"rsi_14":37.51,"sma_20":22.87,"sma_60":22.21},{"date":"2025-11-26","open":21.91,"high":22.09,"low":21.9,"close":22.01,"volume":7712,"rsi_14":44.17,"sma_20":22.8,"sma_60":22.25},{"date":"2025-11-28","open":22.07,"high":22.17,"low":22.07,"close":22.15,"volume":4176,"rsi_14":45.55,"sma_20":22.74,"sma_60":22.29},{"date":"2025-12-01","open":22.04,"high":22.13,"low":21.96,"close":21.98,"volume":9728,"rsi_14":35.91,"sma_20":22.64,"sma_60":22.33},{"date":"2025-12-02","open":22.27,"high":22.32,"low":22.06,"close":22.13,"volume":7696,"rsi_14":39.95,"sma_20":22.56,"sma_60":22.37},{"date":"2025-12-03","open":22.07,"high":22.53,"low":22.07,"close":22.53,"volume":7404,"rsi_14":46.4,"sma_20":22.53,"sma_60":22.41},{"date":"2025-12-04","open":22.64,"high":22.87,"low":22.57,"close":22.87,"volume":10906,"rsi_14":61.39,"sma_20":22.51,"sma_60":22.46},{"date":"2025-12-05","open":22.93,"high":23.07,"low":22.89,"close":22.96,"volume":7155,"rsi_14":61.72,"sma_20":22.53,"sma_60":22.5},{"date":"2025-12-08","open":23.01,"high":23.04,"low":22.88,"close":22.93,"volume":7519,"rsi_14":68.24,"sma_20":22.55,"sma_60":22.55},{"date":"2025-12-09","open":22.86,"high":23.04,"low":22.86,"close":22.92,"volume":3192,"rsi_14":73.01,"sma_20":22.55,"sma_60":22.59},{"date":"2025-12-10","open":22.83,"high":23.14,"low":22.78,"close":23.06,"volume":5732,"rsi_14":73.36,"sma_20":22.55,"sma_60":22.63},{"date":"2025-12-11","open":22.99,"high":23.14,"low":22.82,"close":23.07,"volume":7930,"rsi_14":91.87,"sma_20":22.56,"sma_60":22.67},{"date":"2025-12-12","open":23.13,"high":23.13,"low":22.56,"close":22.66,"volume":6043,"rsi_14":78.25,"sma_20":22.6,"sma_60":22.7},{"date":"2025-12-15","open":22.88,"high":22.88,"low":22.45,"close":22.45,"volume":5159,"rsi_14":67.19,"sma_20":22.62,"sma_60":22.71},{"date":"2025-12-16","open":22.46,"high":22.56,"low":22.28,"close":22.5,"volume":6116,"rsi_14":62.62,"sma_20":22.66,"sma_60":22.73},{"date":"2025-12-17","open":22.57,"high":22.62,"low":21.95,"close":21.95,"volume":5445,"rsi_14":48.84,"sma_20":22.68,"sma_60":22.74},{"date":"2025-12-18","open":22.32,"high":22.36,"low":22.26,"close":22.26,"volume":2077,"rsi_14":51.98,"sma_20":22.72,"sma_60":22.75},{"date":"2025-12-19","open":22.39,"high":22.7,"low":22.39,"close":22.65,"volume":5756,"rsi_14":60.9,"sma_20":22.81,"sma_60":22.78},{"date":"2025-12-22","open":22.87,"high":22.94,"low":22.83,"close":22.89,"volume":5877,"rsi_14":61.95,"sma_20":22.91,"sma_60":22.81},{"date":"2025-12-23","open":22.72,"high":22.86,"low":22.71,"close":22.85,"volume":2004,"rsi_14":55.64,"sma_20":22.97,"sma_60":22.83},{"date":"2025-12-24","open":22.85,"high":22.85,"low":22.75,"close":22.82,"volume":2965,"rsi_14":49.17,"sma_20":23.02,"sma_60":22.85},{"date":"2025-12-26","open":22.94,"high":22.94,"low":22.82,"close":22.82,"volume":2713,"rsi_14":47.2,"sma_20":23.06,"sma_60":22.87},{"date":"2025-12-29","open":22.61,"high":22.71,"low":22.61,"close":22.65,"volume":7030,"rsi_14":44.5,"sma_20":23.08,"sma_60":22.88},{"date":"2025-12-30","open":22.79,"high":22.79,"low":22.63,"close":22.63,"volume":3021,"rsi_14":42.98,"sma_20":23.11,"sma_60":22.88},{"date":"2025-12-31","open":22.65,"high":22.65,"low":22.38,"close":22.38,"volume":12528,"rsi_14":36.38,"sma_20":23.12,"sma_60":22.88},{"date":"2026-01-02","open":22.7,"high":22.74,"low":22.31,"close":22.47,"volume":7700,"rsi_14":38.13,"sma_20":23.11,"sma_60":22.89},{"date":"2026-01-05","open":22.75,"high":23.04,"low":22.74,"close":23.0,"volume":5621,"rsi_14":54.18,"sma_20":23.11,"sma_60":22.89},{"date":"2026-01-06","open":22.97,"high":23.32,"low":22.97,"close":23.32,"volume":7063,"rsi_14":62.75,"sma_20":23.13,"sma_60":22.91},{"date":"2026-01-07","open":23.31,"high":23.53,"low":23.31,"close":23.38,"volume":14421,"rsi_14":62.84,"sma_20":23.15,"sma_60":22.93},{"date":"2026-01-08","open":23.39,"high":23.39,"low":23.16,"close":23.17,"volume":5513,"rsi_14":70.82,"sma_20":23.16,"sma_60":22.95},{"date":"2026-01-09","open":23.26,"high":23.28,"low":23.22,"close":23.25,"volume":7357,"rsi_14":68.06,"sma_20":23.16,"sma_60":22.98},{"date":"2026-01-12","open":23.16,"high":23.47,"low":23.16,"close":23.44,"volume":6300,"rsi_14":65.23,"sma_20":23.18,"sma_60":23.0},{"date":"2026-01-13","open":23.48,"high":23.48,"low":23.17,"close":23.3,"volume":10464,"rsi_14":57.37,"sma_20":23.2,"sma_60":23.03},{"date":"2026-01-14","open":23.0,"high":23.21,"low":22.99,"close":23.19,"volume":3736,"rsi_14":55.65,"sma_20":23.24,"sma_60":23.05},{"date":"2026-01-15","open":23.3,"high":23.33,"low":23.12,"close":23.13,"volume":11019,"rsi_14":54.86,"sma_20":23.27,"sma_60":23.07},{"date":"2026-01-16","open":23.3,"high":23.3,"low":22.94,"close":22.94,"volume":9911,"rsi_14":50.62,"sma_20":23.31,"sma_60":23.07},{"date":"2026-01-20","open":22.55,"high":22.73,"low":22.36,"close":22.39,"volume":13790,"rsi_14":43.97,"sma_20":23.31,"sma_60":23.08},{"date":"2026-01-21","open":22.55,"high":22.8,"low":22.34,"close":22.73,"volume":19407,"rsi_14":51.66,"sma_20":23.31,"sma_60":23.08},{"date":"2026-01-22","open":23.07,"high":23.07,"low":22.96,"close":23.0,"volume":5856,"rsi_14":59.76,"sma_20":23.31,"sma_60":23.08},{"date":"2026-01-23","open":23.13,"high":23.13,"low":22.87,"close":22.89,"volume":6700,"rsi_14":56.57,"sma_20":23.31,"sma_60":23.07},{"date":"2026-01-26","open":22.78,"high":23.06,"low":22.76,"close":22.99,"volume":10500,"rsi_14":49.84,"sma_20":23.31,"sma_60":23.07},{"date":"2026-01-27","open":23.14,"high":23.14,"low":23.02,"close":23.05,"volume":5500,"rsi_14":44.52,"sma_20":23.32,"sma_60":23.06},{"date":"2026-01-28","open":23.11,"high":23.11,"low":22.99,"close":22.99,"volume":2800,"rsi_14":41.99,"sma_20":23.33,"sma_60":23.05},{"date":"2026-01-29","open":22.99,"high":22.99,"low":22.16,"close":22.5,"volume":7700,"rsi_14":37.76,"sma_20":23.33,"sma_60":23.03},{"date":"2026-01-30","open":22.4,"high":22.4,"low":22.1,"close":22.14,"volume":8300,"rsi_14":31.58,"sma_20":23.32,"sma_60":23.0},{"date":"2026-02-02","open":22.07,"high":22.15,"low":21.94,"close":21.94,"volume":7400,"rsi_14":25.33,"sma_20":23.29,"sma_60":22.98},{"date":"2026-02-03","open":22.07,"high":22.12,"low":21.52,"close":21.86,"volume":11700,"rsi_14":25.83,"sma_20":23.23,"sma_60":22.95},{"date":"2026-02-04","open":21.68,"high":21.68,"low":21.04,"close":21.31,"volume":7900,"rsi_14":22.48,"sma_20":23.13,"sma_60":22.93},{"date":"2026-02-05","open":20.95,"high":21.11,"low":20.54,"close":20.6,"volume":16800,"rsi_14":18.89,"sma_20":22.99,"sma_60":22.9},{"date":"2026-02-06","open":20.95,"high":21.4,"low":20.89,"close":21.4,"volume":5000,"rsi_14":33.49,"sma_20":22.9,"sma_60":22.87},{"date":"2026-02-09","open":21.37,"high":21.86,"low":21.32,"close":21.83,"volume":11400,"rsi_14":43.94,"sma_20":22.83,"sma_60":22.85},{"date":"2026-02-10","open":21.81,"high":21.93,"low":21.77,"close":21.81,"volume":6333,"rsi_14":39.77,"sma_20":22.75,"sma_60":22.83},{"date":"2026-02-11","open":21.72,"high":21.88,"low":21.53,"close":21.63,"volume":8861,"rsi_14":33.8,"sma_20":22.66,"sma_60":22.82},{"date":"2026-02-12","open":21.66,"high":21.66,"low":20.93,"close":21.1,"volume":12939,"rsi_14":30.7,"sma_20":22.56,"sma_60":22.8},{"date":"2026-02-13","open":21.12,"high":21.57,"low":21.12,"close":21.35,"volume":3525,"rsi_14":32.84,"sma_20":22.47,"sma_60":22.8},{"date":"2026-02-17","open":21.2,"high":21.25,"low":20.83,"close":21.23,"volume":11354,"rsi_14":32.01,"sma_20":22.39,"sma_60":22.79},{"date":"2026-02-18","open":21.22,"high":21.6,"low":21.12,"close":21.46,"volume":8900,"rsi_14":34.01,"sma_20":22.34,"sma_60":22.79},{"date":"2026-02-19","open":21.44,"high":21.63,"low":21.37,"close":21.63,"volume":9600,"rsi_14":40.13,"sma_20":22.28,"sma_60":22.8},{"date":"2026-02-20","open":21.55,"high":21.65,"low":21.44,"close":21.44,"volume":3249,"rsi_14":41.8,"sma_20":22.2,"sma_60":22.81},{"date":"2026-02-23","open":21.35,"high":21.35,"low":20.8,"close":20.94,"volume":29600,"rsi_14":39.01,"sma_20":22.1,"sma_60":22.8},{"date":"2026-02-24","open":20.9,"high":21.22,"low":20.87,"close":21.2,"volume":4818,"rsi_14":43.53,"sma_20":22.02,"sma_60":22.78,"sma_120":22.49},{"date":"2026-02-25","open":21.23,"high":21.44,"low":21.23,"close":21.4,"volume":5665,"rsi_14":51.12,"sma_20":21.93,"sma_60":22.77,"sma_120":22.51},{"date":"2026-02-26","open":21.25,"high":21.35,"low":21.14,"close":21.27,"volume":5287,"rsi_14":57.97,"sma_20":21.84,"sma_60":22.75,"sma_120":22.52},{"date":"2026-02-27","open":20.9,"high":21.04,"low":20.86,"close":21.04,"volume":3360,"rsi_14":44.51,"sma_20":21.77,"sma_60":22.74,"sma_120":22.53},{"date":"2026-03-02","open":21.07,"high":21.22,"low":21.04,"close":21.09,"volume":2831,"rsi_14":35.62,"sma_20":21.71,"sma_60":22.72,"sma_120":22.54},{"date":"2026-03-03","open":20.45,"high":20.87,"low":20.45,"close":20.87,"volume":2634,"rsi_14":34.12,"sma_20":21.66,"sma_60":22.69,"sma_120":22.55},{"date":"2026-03-04","open":21.04,"high":21.13,"low":20.97,"close":21.11,"volume":8179,"rsi_14":41.89,"sma_20":21.62,"sma_60":22.66,"sma_120":22.56},{"date":"2026-03-05","open":21.22,"high":21.38,"low":21.02,"close":21.19,"volume":4387,"rsi_14":50.82,"sma_20":21.62,"sma_60":22.63,"sma_120":22.56},{"date":"2026-03-06","open":20.85,"high":21.06,"low":20.85,"close":20.95,"volume":5719,"rsi_14":41.42,"sma_20":21.63,"sma_60":22.59,"sma_120":22.57},{"date":"2026-03-09","open":20.92,"high":21.26,"low":20.87,"close":21.26,"volume":7620,"rsi_14":45.95,"sma_20":21.62,"sma_60":22.56,"sma_120":22.57},{"date":"2026-03-10","open":21.34,"high":21.34,"low":21.02,"close":21.13,"volume":1873,"rsi_14":44.36,"sma_20":21.59,"sma_60":22.53,"sma_120":22.58},{"date":"2026-03-11","open":21.2,"high":21.31,"low":21.08,"close":21.17,"volume":4358,"rsi_14":40.25,"sma_20":21.55,"sma_60":22.49,"sma_120":22.58},{"date":"2026-03-12","open":21.06,"high":21.1,"low":20.8,"close":20.8,"volume":2906,"rsi_14":37.25,"sma_20":21.51,"sma_60":22.46,"sma_120":22.58},{"date":"2026-03-13","open":20.93,"high":20.93,"low":20.61,"close":20.65,"volume":3351,"rsi_14":43.26,"sma_20":21.49,"sma_60":22.43,"sma_120":22.57},{"date":"2026-03-16","open":20.94,"high":20.97,"low":20.81,"close":20.82,"volume":3668,"rsi_14":39.57,"sma_20":21.46,"sma_60":22.4,"sma_120":22.56},{"date":"2026-03-17","open":21.07,"high":21.07,"low":20.86,"close":20.91,"volume":3081,"rsi_14":37.13,"sma_20":21.44,"sma_60":22.38,"sma_120":22.56},{"date":"2026-03-18","open":20.87,"high":20.97,"low":20.8,"close":20.8,"volume":1787,"rsi_14":38.74,"sma_20":21.4,"sma_60":22.35,"sma_120":22.55},{"date":"2026-03-19","open":20.56,"high":20.87,"low":20.52,"close":20.77,"volume":3753,"rsi_14":42.25,"sma_20":21.36,"sma_60":22.32,"sma_120":22.55},{"date":"2026-03-20","open":20.71,"high":20.71,"low":20.05,"close":20.21,"volume":8798,"rsi_14":32.25,"sma_20":21.3,"sma_60":22.27,"sma_120":22.54},{"date":"2026-03-23","open":20.49,"high":20.7,"low":20.49,"close":20.56,"volume":5731,"rsi_14":42.61,"sma_20":21.28,"sma_60":22.23,"sma_120":22.53},{"date":"2026-03-24","open":20.41,"high":20.46,"low":20.17,"close":20.25,"volume":9606,"rsi_14":32.53,"sma_20":21.23,"sma_60":22.19,"sma_120":22.52},{"date":"2026-03-25","open":20.62,"high":20.62,"low":20.3,"close":20.33,"volume":7425,"rsi_14":34.84,"sma_20":21.17,"sma_60":22.14,"sma_120":22.5},{"date":"2026-03-26","open":20.04,"high":20.24,"low":19.87,"close":19.87,"volume":4582,"rsi_14":31.73,"sma_20":21.11,"sma_60":22.09,"sma_120":22.49},{"date":"2026-03-27","open":19.7,"high":19.7,"low":19.25,"close":19.26,"volume":9068,"rsi_14":21.99,"sma_20":21.02,"sma_60":22.04,"sma_120":22.46},{"date":"2026-03-30","open":19.35,"high":19.49,"low":19.08,"close":19.15,"volume":12787,"rsi_14":20.4,"sma_20":20.92,"sma_60":21.98,"sma_120":22.43},{"date":"2026-03-31","open":19.33,"high":19.84,"low":19.33,"close":19.84,"volume":4542,"rsi_14":33.73,"sma_20":20.87,"sma_60":21.94,"sma_120":22.41},{"date":"2026-04-01","open":19.98,"high":20.18,"low":19.98,"close":20.08,"volume":2373,"rsi_14":40.96,"sma_20":20.81,"sma_60":21.89,"sma_120":22.39},{"date":"2026-04-02","open":19.68,"high":20.09,"low":19.68,"close":20.02,"volume":7201,"rsi_14":41.94,"sma_20":20.75,"sma_60":21.83,"sma_120":22.37},{"date":"2026-04-06","open":20.06,"high":20.17,"low":19.97,"close":20.03,"volume":3019,"rsi_14":39.31,"sma_20":20.71,"sma_60":21.78,"sma_120":22.36},{"date":"2026-04-07","open":19.97,"high":20.18,"low":19.8,"close":20.18,"volume":5368,"rsi_14":40.36,"sma_20":20.66,"sma_60":21.73,"sma_120":22.34},{"date":"2026-04-08","open":20.91,"high":20.91,"low":20.58,"close":20.64,"volume":3349,"rsi_14":47.98,"sma_20":20.63,"sma_60":21.68,"sma_120":22.33},{"date":"2026-04-09","open":20.56,"high":20.56,"low":20.19,"close":20.3,"volume":2563,"rsi_14":44.7,"sma_20":20.59,"sma_60":21.63,"sma_120":22.31},{"date":"2026-04-10","open":20.34,"high":20.34,"low":20.0,"close":20.06,"volume":6559,"rsi_14":48.22,"sma_20":20.55,"sma_60":21.57,"sma_120":22.3},{"date":"2026-04-13","open":20.0,"high":20.64,"low":20.0,"close":20.64,"volume":8398,"rsi_14":50.84,"sma_20":20.55,"sma_60":21.53,"sma_120":22.29},{"date":"2026-04-14","open":20.68,"high":20.94,"low":20.68,"close":20.89,"volume":7100,"rsi_14":57.51,"sma_20":20.55,"sma_60":21.49,"sma_120":22.28},{"date":"2026-04-15","open":21.01,"high":21.3,"low":21.0,"close":21.29,"volume":11536,"rsi_14":60.49,"sma_20":20.57,"sma_60":21.46,"sma_120":22.27},{"date":"2026-04-16","open":21.44,"high":21.46,"low":21.18,"close":21.43,"volume":3852,"rsi_14":68.28,"sma_20":20.6,"sma_60":21.45,"sma_120":22.26},{"date":"2026-04-17","open":21.63,"high":21.82,"low":21.63,"close":21.77,"volume":15992,"rsi_14":81.43,"sma_20":20.65,"sma_60":21.43,"sma_120":22.25},{"date":"2026-04-20","open":21.67,"high":21.84,"low":21.67,"close":21.81,"volume":5649,"rsi_14":83.84,"sma_20":20.73,"sma_60":21.41,"sma_120":22.25},{"date":"2026-04-21","open":22.04,"high":22.23,"low":21.79,"close":21.79,"volume":12637,"rsi_14":80.05,"sma_20":20.8,"sma_60":21.39,"sma_120":22.23},{"date":"2026-04-22","open":22.04,"high":22.12,"low":22.03,"close":22.12,"volume":7015,"rsi_14":80.54,"sma_20":20.89,"sma_60":21.38,"sma_120":22.22},{"date":"2026-04-23","open":21.62,"high":21.8,"low":21.4,"close":21.43,"volume":9832,"rsi_14":67.7,"sma_20":20.95,"sma_60":21.35,"sma_120":22.21},{"date":"2026-04-24","open":21.51,"high":21.87,"low":21.51,"close":21.84,"volume":5327,"rsi_14":70.71,"sma_20":21.05,"sma_60":21.33,"sma_120":22.19},{"date":"2026-04-27","open":21.88,"high":21.95,"low":21.77,"close":21.93,"volume":8846,"rsi_14":70.27,"sma_20":21.18,"sma_60":21.32,"sma_120":22.18},{"date":"2026-04-28","open":21.66,"high":21.75,"low":21.55,"close":21.67,"volume":7901,"rsi_14":62.6,"sma_20":21.31,"sma_60":21.31,"sma_120":22.16},{"date":"2026-04-29","open":21.38,"high":21.38,"low":21.17,"close":21.26,"volume":7011,"rsi_14":61.44,"sma_20":21.38,"sma_60":21.3,"sma_120":22.14},{"date":"2026-04-30","open":21.73,"high":21.94,"low":21.58,"close":21.94,"volume":6948,"rsi_14":70.27,"sma_20":21.48,"sma_60":21.3,"sma_120":22.13},{"date":"2026-05-01","open":21.99,"high":22.14,"low":21.99,"close":22.13,"volume":3461,"rsi_14":67.58,"sma_20":21.58,"sma_60":21.32,"sma_120":22.12},{"date":"2026-05-04","open":22.22,"high":22.23,"low":22.05,"close":22.11,"volume":6575,"rsi_14":65.31,"sma_20":21.69,"sma_60":21.34,"sma_120":22.12},{"date":"2026-05-05","open":22.37,"high":22.41,"low":22.25,"close":22.32,"volume":44613,"rsi_14":63.47,"sma_20":21.8,"sma_60":21.36,"sma_120":22.11},{"date":"2026-05-06","open":22.32,"high":22.57,"low":22.32,"close":22.57,"volume":10101,"rsi_14":64.56,"sma_20":21.9,"sma_60":21.37,"sma_120":22.11},{"date":"2026-05-07","open":22.66,"high":22.98,"low":22.61,"close":22.74,"volume":16617,"rsi_14":62.91,"sma_20":22.02,"sma_60":21.39,"sma_120":22.11},{"date":"2026-05-08","open":23.0,"high":23.07,"low":22.75,"close":23.07,"volume":12282,"rsi_14":65.65,"sma_20":22.17,"sma_60":21.41,"sma_120":22.12},{"date":"2026-05-11","open":23.12,"high":23.28,"low":23.12,"close":23.28,"volume":15942,"rsi_14":67.56,"sma_20":22.31,"sma_60":21.45,"sma_120":22.13},{"date":"2026-05-12","open":23.19,"high":23.19,"low":22.69,"close":22.95,"volume":27085,"rsi_14":59.82,"sma_20":22.41,"sma_60":21.47,"sma_120":22.14},{"date":"2026-05-13","open":22.95,"high":23.24,"low":22.95,"close":23.19,"volume":11768,"rsi_14":73.31,"sma_20":22.51,"sma_60":21.51,"sma_120":22.15},{"date":"2026-05-14","open":23.19,"high":23.39,"low":23.18,"close":23.27,"volume":11697,"rsi_14":70.73,"sma_20":22.6,"sma_60":21.54,"sma_120":22.16},{"date":"2026-05-15","open":23.05,"high":23.14,"low":22.79,"close":22.95,"volume":8525,"rsi_14":63.86,"sma_20":22.66,"sma_60":21.56,"sma_120":22.18},{"date":"2026-05-18","open":23.1,"high":23.1,"low":22.83,"close":23.03,"volume":11308,"rsi_14":69.37,"sma_20":22.72,"sma_60":21.59,"sma_120":22.2},{"date":"2026-05-19","open":23.02,"high":23.06,"low":22.75,"close":22.76,"volume":8473,"rsi_14":72.22,"sma_20":22.77,"sma_60":21.62,"sma_120":22.21},{"date":"2026-05-20","open":22.83,"high":23.2,"low":22.68,"close":23.2,"volume":10255,"rsi_14":70.12,"sma_20":22.83,"sma_60":21.65,"sma_120":22.22},{"date":"2026-05-21","open":23.07,"high":23.28,"low":23.05,"close":23.25,"volume":7766,"rsi_14":68.66,"sma_20":22.92,"sma_60":21.68,"sma_120":22.23},{"date":"2026-05-22","open":23.39,"high":23.75,"low":23.39,"close":23.67,"volume":7262,"rsi_14":72.83,"sma_20":23.01,"sma_60":21.72,"sma_120":22.24},{"date":"2026-05-26","open":23.87,"high":23.98,"low":23.7,"close":23.92,"volume":10525,"rsi_14":73.24,"sma_20":23.12,"sma_60":21.77,"sma_120":22.25},{"date":"2026-05-27","open":23.87,"high":23.87,"low":23.49,"close":23.59,"volume":7417,"rsi_14":64.5,"sma_20":23.21,"sma_60":21.81,"sma_120":22.27},{"date":"2026-05-28","open":23.74,"high":24.27,"low":23.73,"close":24.2,"volume":13458,"rsi_14":68.34,"sma_20":23.36,"sma_60":21.87,"sma_120":22.28},{"date":"2026-05-29","open":24.4,"high":24.94,"low":24.37,"close":24.83,"volume":17208,"rsi_14":70.55,"sma_20":23.51,"sma_60":21.93,"sma_120":22.29},{"date":"2026-06-01","open":24.83,"high":25.32,"low":24.83,"close":25.27,"volume":21195,"rsi_14":72.11,"sma_20":23.67,"sma_60":22.0,"sma_120":22.31},{"date":"2026-06-02","open":25.2,"high":25.27,"low":25.02,"close":25.27,"volume":11355,"rsi_14":77.8,"sma_20":23.83,"sma_60":22.08,"sma_120":22.33},{"date":"2026-06-03","open":24.99,"high":25.1,"low":24.65,"close":24.86,"volume":10121,"rsi_14":69.15,"sma_20":23.96,"sma_60":22.14,"sma_120":22.35},{"date":"2026-06-04","open":24.52,"high":24.85,"low":24.51,"close":24.8,"volume":7307,"rsi_14":67.63,"sma_20":24.07,"sma_60":22.2,"sma_120":22.36},{"date":"2026-06-05","open":24.45,"high":24.45,"low":23.45,"close":23.49,"volume":7933,"rsi_14":55.06,"sma_20":24.11,"sma_60":22.24,"sma_120":22.37},{"date":"2026-06-08","open":23.72,"high":23.74,"low":23.5,"close":23.53,"volume":12233,"rsi_14":54.67,"sma_20":24.13,"sma_60":22.28,"sma_120":22.37},{"date":"2026-06-09","open":23.6,"high":23.75,"low":22.46,"close":23.17,"volume":8733,"rsi_14":53.84,"sma_20":24.13,"sma_60":22.33,"sma_120":22.38},{"date":"2026-06-10","open":22.87,"high":23.2,"low":22.59,"close":22.59,"volume":8514,"rsi_14":44.44,"sma_20":24.11,"sma_60":22.36,"sma_120":22.38},{"date":"2026-06-11","open":22.47,"high":23.2,"low":22.47,"close":23.19,"volume":5670,"rsi_14":49.57,"sma_20":24.11,"sma_60":22.4,"sma_120":22.39},{"date":"2026-06-12","open":23.29,"high":23.44,"low":23.14,"close":23.35,"volume":3974,"rsi_14":47.26,"sma_20":24.11,"sma_60":22.44,"sma_120":22.4},{"date":"2026-06-15","open":23.82,"high":24.01,"low":23.75,"close":23.88,"volume":7048,"rsi_14":49.62,"sma_20":24.16,"sma_60":22.49,"sma_120":22.41},{"date":"2026-06-16","open":23.78,"high":23.91,"low":23.56,"close":23.56,"volume":4655,"rsi_14":49.73,"sma_20":24.19,"sma_60":22.55,"sma_120":22.41},{"date":"2026-06-17","open":23.59,"high":23.64,"low":23.1,"close":23.17,"volume":7156,"rsi_14":41.19,"sma_20":24.21,"sma_60":22.59,"sma_120":22.41},{"date":"2026-06-18","open":23.34,"high":23.6,"low":23.24,"close":23.6,"volume":3178,"rsi_14":39.1,"sma_20":24.23,"sma_60":22.65,"sma_120":22.42},{"date":"2026-06-22","open":23.55,"high":23.72,"low":23.31,"close":23.38,"volume":12566,"rsi_14":32.5,"sma_20":24.23,"sma_60":22.7,"sma_120":22.42},{"date":"2026-06-23","open":22.88,"high":23.04,"low":22.85,"close":22.93,"volume":3807,"rsi_14":29.99,"sma_20":24.2,"sma_60":22.75,"sma_120":22.42},{"date":"2026-06-24","open":22.86,"high":23.09,"low":22.82,"close":22.82,"volume":10385,"rsi_14":31.64,"sma_20":24.14,"sma_60":22.81,"sma_120":22.43},{"date":"2026-06-25","open":22.91,"high":23.03,"low":22.91,"close":22.98,"volume":2000,"rsi_14":33.88,"sma_20":24.11,"sma_60":22.88,"sma_120":22.43},{"date":"2026-06-26","open":22.96,"high":23.12,"low":22.94,"close":23.0,"volume":6974,"rsi_14":44.35,"sma_20":24.05,"sma_60":22.93,"sma_120":22.43},{"date":"2026-06-29","open":23.23,"high":23.75,"low":23.23,"close":23.72,"volume":6617,"rsi_14":48.26,"sma_20":23.97,"sma_60":22.99,"sma_120":22.44},{"date":"2026-06-30","open":23.75,"high":24.12,"low":23.75,"close":24.12,"volume":5300,"rsi_14":56.13,"sma_20":23.9,"sma_60":23.05,"sma_120":22.44},{"date":"2026-07-01","open":24.2,"high":24.53,"low":24.19,"close":24.33,"volume":7166,"rsi_14":65.74,"sma_20":23.83,"sma_60":23.12,"sma_120":22.45},{"date":"2026-07-02","open":24.42,"high":24.47,"low":23.78,"close":23.92,"volume":5295,"rsi_14":54.35,"sma_20":23.76,"sma_60":23.17,"sma_120":22.45},{"date":"2026-07-06","open":23.97,"high":24.55,"low":23.92,"close":24.47,"volume":3663,"rsi_14":58.2,"sma_20":23.73,"sma_60":23.23,"sma_120":22.46},{"date":"2026-07-07","open":24.53,"high":24.53,"low":23.89,"close":23.93,"volume":3554,"rsi_14":46.56,"sma_20":23.73,"sma_60":23.29,"sma_120":22.46},{"date":"2026-07-08","open":23.67,"high":23.87,"low":23.52,"close":23.87,"volume":8430,"rsi_14":49.39,"sma_20":23.73,"sma_60":23.35,"sma_120":22.46},{"date":"2026-07-09","open":23.75,"high":24.15,"low":23.75,"close":24.14,"volume":2996,"rsi_14":57.24,"sma_20":23.76,"sma_60":23.4,"sma_120":22.46},{"date":"2026-07-10","open":24.24,"high":24.24,"low":23.97,"close":24.02,"volume":3916,"rsi_14":50.74,"sma_20":23.82,"sma_60":23.45,"sma_120":22.47},{"date":"2026-07-13","open":23.8,"high":23.99,"low":23.72,"close":23.82,"volume":6522,"rsi_14":51.27,"sma_20":23.83,"sma_60":23.48,"sma_120":22.61},{"date":"2026-07-14","open":23.69,"high":24.12,"low":23.69,"close":24.1,"volume":3816,"rsi_14":61.28,"sma_20":23.85,"sma_60":23.52,"sma_120":22.61},{"date":"2026-07-15","open":24.35,"high":24.35,"low":23.93,"close":24.05,"volume":2814,"rsi_14":62.16,"sma_20":23.84,"sma_60":23.55,"sma_120":22.62},{"date":"2026-07-16","open":23.86,"high":24.09,"low":23.81,"close":23.91,"volume":3503,"rsi_14":58.48,"sma_20":23.84,"sma_60":23.58,"sma_120":22.63},{"date":"2026-07-17","open":23.4,"high":23.66,"low":23.18,"close":23.51,"volume":4213,"rsi_14":52.26,"sma_20":23.84,"sma_60":23.61,"sma_120":22.64},{"date":"2026-07-20","open":23.64,"high":23.79,"low":23.46,"close":23.46,"volume":4934,"rsi_14":47.19,"sma_20":23.81,"sma_60":23.62,"sma_120":22.64},{"date":"2026-07-21","open":23.61,"high":23.62,"low":23.54,"close":23.57,"volume":3809,"rsi_14":41.79,"sma_20":23.8,"sma_60":23.65,"sma_120":22.64},{"date":"2026-07-22","open":23.4,"high":23.56,"low":23.28,"close":23.28,"volume":2629,"rsi_14":36.19,"sma_20":23.81,"sma_60":23.67,"sma_120":22.64},{"date":"2026-07-23","open":23.04,"high":23.1,"low":22.79,"close":22.86,"volume":4738,"rsi_14":34.12,"sma_20":23.78,"sma_60":23.68,"sma_120":22.63},{"date":"2026-07-24","open":22.86,"high":22.91,"low":22.74,"close":22.83,"volume":3962,"rsi_14":22.31,"sma_20":23.76,"sma_60":23.69,"sma_120":22.63},{"date":"2026-07-27","open":23.13,"high":23.13,"low":22.84,"close":22.98,"volume":3912,"rsi_14":32.4,"sma_20":23.75,"sma_60":23.72,"sma_120":22.62},{"date":"2026-07-28","open":22.77,"high":23.14,"low":22.77,"close":23.11,"volume":6985,"rsi_14":36.15,"sma_20":23.71,"sma_60":23.73,"sma_120":22.62},{"date":"2026-07-29","open":23.39,"high":23.39,"low":22.82,"close":22.82,"volume":1586,"rsi_14":28.12,"sma_20":23.66,"sma_60":23.74,"sma_120":22.61},{"date":"2026-07-30","open":22.8,"high":23.18,"low":22.76,"close":23.18,"volume":3335,"rsi_14":32.06,"sma_20":23.58,"sma_60":23.75,"sma_120":22.6},{"date":"2026-07-31","open":23.26,"high":23.63,"low":23.16,"close":23.63,"volume":2586,"rsi_14":47.19,"sma_20":23.58,"sma_60":23.77,"sma_120":22.61},{"date":"2026-08-03","open":23.89,"high":24.2,"low":23.89,"close":24.16,"volume":4174,"rsi_14":51.27,"sma_20":23.56,"sma_60":23.79,"sma_120":22.58},{"date":"2026-08-04","open":24.47,"high":25.02,"low":24.47,"close":25.02,"volume":8621,"rsi_14":61.46,"sma_20":23.62,"sma_60":23.82,"sma_120":22.6},{"date":"2026-08-05","open":25.44,"high":25.44,"low":24.94,"close":24.94,"volume":4596,"rsi_14":63.42,"sma_20":23.67,"sma_60":23.85,"sma_120":22.63},{"date":"2026-08-06","open":24.48,"high":24.75,"low":24.48,"close":24.7,"volume":3076,"rsi_14":64.83,"sma_20":23.7,"sma_60":23.86,"sma_120":22.65},{"date":"2026-08-07","open":25.11,"high":25.23,"low":24.95,"close":25.23,"volume":7268,"rsi_14":69.4,"sma_20":23.75,"sma_60":23.89,"sma_120":22.68},{"date":"2026-08-10","open":25.16,"high":25.46,"low":25.16,"close":25.45,"volume":6413,"rsi_14":70.63,"sma_20":23.84,"sma_60":23.93,"sma_120":22.72},{"date":"2026-08-11","open":25.55,"high":25.65,"low":25.43,"close":25.52,"volume":3452,"rsi_14":75.66,"sma_20":23.91,"sma_60":23.96,"sma_120":22.75},{"date":"2026-08-12","open":25.68,"high":25.68,"low":25.44,"close":25.63,"volume":7845},{"date":"2026-08-13","open":25.91,"high":25.92,"low":25.62,"close":25.92,"volume":3851,"rsi_14":85.98,"sma_20":24.09,"sma_60":24.04,"sma_120":22.81},{"date":"2026-08-14","open":26.01,"high":26.01,"low":25.61,"close":25.61,"volume":4896,"rsi_14":79.36,"sma_20":24.19,"sma_60":24.08,"sma_120":22.85},{"date":"2026-08-17","open":25.64,"high":25.64,"low":25.44,"close":25.44,"volume":2358},{"date":"2026-08-18","open":25.06,"high":25.06,"low":24.92,"close":24.95,"volume":2086,"rsi_14":73.79,"sma_20":24.37,"sma_60":24.13,"sma_120":22.91},{"date":"2026-08-19","open":25.14,"high":25.2,"low":25.09,"close":25.1,"volume":2093,"rsi_14":71.29,"sma_20":24.45,"sma_60":24.15,"sma_120":22.94},{"date":"2026-08-20","open":25.09,"high":25.17,"low":24.94,"close":24.97,"volume":17320,"rsi_14":65.95,"sma_20":24.56,"sma_60":24.16,"sma_120":22.97},{"date":"2026-08-21","open":25.01,"high":25.38,"low":25.01,"close":25.35,"volume":9381,"rsi_14":64.66,"sma_20":24.68,"sma_60":24.19,"sma_120":23.0},{"date":"2026-08-24","open":25.17,"high":25.17,"low":24.95,"close":24.97,"volume":7484,"rsi_14":49.76,"sma_20":24.79,"sma_60":24.19,"sma_120":23.03},{"date":"2026-08-25","open":24.97,"high":25.11,"low":24.83,"close":24.83,"volume":13410,"rsi_14":48.43,"sma_20":24.87,"sma_60":24.19,"sma_120":23.06},{"date":"2026-08-26","open":24.62,"high":24.88,"low":24.62,"close":24.88,"volume":1420,"rsi_14":52.64,"sma_20":24.97,"sma_60":24.17,"sma_120":23.09},{"date":"2026-08-27","open":25.33,"high":26.15,"low":25.33,"close":26.14,"volume":7223,"rsi_14":60.96,"sma_20":25.12,"sma_60":24.18,"sma_120":23.13},{"date":"2026-08-28","open":26.09,"high":26.13,"low":25.79,"close":25.85,"volume":4118,"rsi_14":54.68,"sma_20":25.23,"sma_60":24.19,"sma_120":23.16},{"date":"2026-08-31","open":25.79,"high":26.11,"low":25.79,"close":26.1,"volume":4358,"rsi_14":55.83,"sma_20":25.33,"sma_60":24.2,"sma_120":23.2},{"date":"2026-09-01","open":25.78,"high":25.78,"low":25.34,"close":25.41,"volume":3371,"rsi_14":47.85,"sma_20":25.35,"sma_60":24.23,"sma_120":23.24},{"date":"2026-09-02","open":25.47,"high":25.47,"low":25.12,"close":25.24,"volume":6589,"rsi_14":42.98,"sma_20":25.36,"sma_60":24.25,"sma_120":23.27},{"date":"2026-09-03","open":25.43,"high":25.87,"low":25.43,"close":25.87,"volume":4223,"rsi_14":52.53,"sma_20":25.42,"sma_60":24.29,"sma_120":23.31},{"date":"2026-09-04","open":25.74,"high":25.74,"low":25.69,"close":25.69,"volume":2196,"rsi_14":52.33,"sma_20":25.44,"sma_60":24.34,"sma_120":23.35},{"date":"2026-09-08","open":25.67,"high":25.67,"low":25.36,"close":25.36,"volume":5920,"rsi_14":54.41,"sma_20":25.44,"sma_60":24.37,"sma_120":23.38},{"date":"2026-09-09","open":25.39,"high":25.44,"low":25.2,"close":25.2,"volume":3066,"rsi_14":51.08,"sma_20":25.42,"sma_60":24.39,"sma_120":23.42},{"date":"2026-09-10","open":24.97,"high":25.16,"low":24.94,"close":25.0,"volume":2766},{"date":"2026-09-11","open":25.15,"high":25.33,"low":25.15,"close":25.3,"volume":2382,"rsi_14":49.54,"sma_20":25.36,"sma_60":24.43,"sma_120":23.49},{"date":"2026-09-14","open":25.18,"high":25.79,"low":25.18,"close":25.71,"volume":4061,"rsi_14":57.28,"sma_20":25.37,"sma_60":24.47,"sma_120":23.53},{"date":"2026-09-15","open":25.58,"high":26.0,"low":25.58,"close":25.88,"volume":3000,"rsi_14":60.31,"sma_20":25.39,"sma_60":24.5,"sma_120":23.57},{"date":"2026-09-16","open":26.11,"high":26.11,"low":25.27,"close":25.89,"volume":3849},{"date":"2026-09-17","open":26.33,"high":26.33,"low":26.26,"close":26.26,"volume":2058,"rsi_14":51.42,"sma_20":25.49,"sma_60":24.58,"sma_120":23.67},{"date":"2026-09-18","open":26.51,"high":26.51,"low":25.89,"close":25.99,"volume":3012,"rsi_14":50.77,"sma_20":25.54,"sma_60":24.63,"sma_120":23.72},{"date":"2026-09-21","open":26.13,"high":26.65,"low":26.13,"close":26.65,"volume":7510,"rsi_14":55.88,"sma_20":25.61,"sma_60":24.69,"sma_120":23.78},{"date":"2026-09-22","open":26.69,"high":26.83,"low":26.62,"close":26.83,"volume":3692,"rsi_14":67.65,"sma_20":25.7,"sma_60":24.74,"sma_120":23.84},{"date":"2026-09-23","open":26.97,"high":26.98,"low":26.79,"close":26.98,"volume":5918},{"date":"2026-09-24","open":26.98,"high":27.05,"low":26.8,"close":27.0,"volume":13021,"rsi_14":66.89,"sma_20":25.92,"sma_60":24.85,"sma_120":23.95},{"date":"2026-09-25","open":27.04,"high":27.04,"low":26.82,"close":26.84,"volume":2682,"rsi_14":66.95,"sma_20":25.95,"sma_60":24.89,"sma_120":24.0},{"date":"2026-09-28","open":26.67,"high":26.77,"low":26.53,"close":26.63,"volume":3568},{"date":"2026-09-29","open":26.62,"high":26.8,"low":26.46,"close":26.52,"volume":5456,"rsi_14":70.4,"sma_20":26.01,"sma_60":24.97,"sma_120":24.1},{"date":"2026-09-30","open":26.7,"high":26.93,"low":26.7,"close":26.7,"volume":3201,"rsi_14":76.61,"sma_20":26.08,"sma_60":25.01,"sma_120":24.15},{"date":"2026-10-01","open":26.93,"high":26.93,"low":26.67,"close":26.74,"volume":2714},{"date":"2026-10-02","open":26.94,"high":27.18,"low":26.94,"close":27.07,"volume":7412,"rsi_14":73.81,"sma_20":26.21,"sma_60":25.11,"sma_120":24.25},{"date":"2026-10-05","open":27.09,"high":27.43,"low":27.09,"close":27.39,"volume":22202,"rsi_14":74.42,"sma_20":26.29,"sma_60":25.17,"sma_120":24.31},{"date":"2026-10-06","open":27.71,"high":27.82,"low":27.4,"close":27.4,"volume":11940,"rsi_14":74.8,"sma_20":26.4,"sma_60":25.23,"sma_120":24.35},{"date":"2026-10-07","open":27.26,"high":27.26,"low":26.97,"close":27.06,"volume":5414,"rsi_14":63.45,"sma_20":26.49,"sma_60":25.28,"sma_120":24.4},{"date":"2026-10-08","open":27.04,"high":27.04,"low":26.69,"close":26.83,"volume":3949},{"date":"2026-10-09","open":27.16,"high":27.31,"low":27.13,"close":27.31,"volume":6454,"rsi_14":61.89,"sma_20":26.68,"sma_60":25.38,"sma_120":24.48},{"date":"2026-10-12","open":27.48,"high":27.48,"low":26.93,"close":27.02,"volume":3582,"rsi_14":52.88,"sma_20":26.75,"sma_60":25.44,"sma_120":24.52},{"date":"2026-10-13","open":26.81,"high":26.96,"low":26.81,"close":26.89,"volume":3660,"rsi_14":49.28,"sma_20":26.8,"sma_60":25.5,"sma_120":24.56},{"date":"2026-10-14","open":26.57,"high":26.57,"low":26.24,"close":26.24,"volume":5192,"rsi_14":39.87,"sma_20":26.82,"sma_60":25.54,"sma_120":24.6},{"date":"2026-10-15","open":26.09,"high":26.39,"low":25.9,"close":26.39,"volume":6141,"rsi_14":40.59,"sma_20":26.82,"sma_60":25.59,"sma_120":24.63},{"date":"2026-10-16","open":26.46,"high":26.53,"low":25.46,"close":25.51,"volume":4977,"rsi_14":36.41,"sma_20":26.8,"sma_60":25.63,"sma_120":24.66},{"date":"2026-10-19","open":25.81,"high":25.93,"low":25.7,"close":25.81,"volume":2459,"rsi_14":42.25,"sma_20":26.76,"sma_60":25.68,"sma_120":24.69},{"date":"2026-10-20","open":25.72,"high":25.96,"low":25.72,"close":25.96,"volume":1286,"rsi_14":41.46,"sma_20":26.71,"sma_60":25.73,"sma_120":24.73},{"date":"2026-10-21","open":25.98,"high":26.46,"low":25.98,"close":26.42,"volume":2125,"rsi_14":45.97,"sma_20":26.68,"sma_60":25.79,"sma_120":24.76},{"date":"2026-10-22","open":25.99,"high":26.19,"low":25.85,"close":25.9,"volume":3632,"rsi_14":38.02,"sma_20":26.63,"sma_60":25.84,"sma_120":24.79}],"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":"Sofi Agentic AI ETF","phase":"above-fold","symbol_resolved":true}