{"status":"ok","report":{"price_analysis":{"current":10245.0,"change_1d":0.1,"change_7d":0.1,"change_30d":0.4,"high_30d":10255.0,"low_30d":10175.0,"position_in_range":88.0,"support":10183.0,"resistance":10247.0},"summary":"KODEX 27-12 회사채(AA-이상)액티브(0007F0)은(는) KAP 27-12 회사채 총수익 지수(AA-이상)를 추종하는 ETF입니다, 순자산 5,436억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 88.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(14.55)가 시그널선(11.81)을 상회합니다(골든크로스). 현재가가 SMA20(10212)과 SMA60(10190) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10169~10254 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 89","rsi_14":88.73239436619718,"macd":14.547638556694437,"macd_signal":11.812403132924404,"sma_20":10211.6,"sma_60":10189.866666666667,"bb_upper":10253.985846694386,"bb_lower":10169.214153305615,"atr_14":15.928571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.01만, 기관 순매수 -69.83만. 30일 누적: 외국인 1.09만, 기관 -118.64만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-20051.0,"institutional_flow":-698280.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-32665.0,"retail_net":32665.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-374826.0,"retail_net":374826.0},{"date":"2026-10-21","foreign_net":-10053.0,"institution_net":37145.0,"retail_net":-27092.0},{"date":"2026-10-20","foreign_net":-10000.0,"institution_net":-216653.0,"retail_net":226653.0},{"date":"2026-10-19","foreign_net":2.0,"institution_net":-111281.0,"retail_net":111279.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-277780.0,"retail_net":277780.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":3691.0,"retail_net":-3691.0},{"date":"2026-10-14","foreign_net":190.0,"institution_net":-9322.0,"retail_net":9132.0},{"date":"2026-10-13","foreign_net":50.0,"institution_net":2744.0,"retail_net":-2794.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-17512.0,"retail_net":17512.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-3501.0,"retail_net":3501.0},{"date":"2026-10-07","foreign_net":80.0,"institution_net":22.0,"retail_net":-102.0},{"date":"2026-10-06","foreign_net":72.0,"institution_net":-2771.0,"retail_net":2699.0},{"date":"2026-10-02","foreign_net":1.0,"institution_net":-13337.0,"retail_net":13336.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-13585.0,"retail_net":13585.0},{"date":"2026-09-30","foreign_net":3.0,"institution_net":-6031.0,"retail_net":6028.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-4726.0,"retail_net":4726.0},{"date":"2026-09-28","foreign_net":-1678.0,"institution_net":-1711.0,"retail_net":3389.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-2748.0,"retail_net":2748.0},{"date":"2026-09-22","foreign_net":151.0,"institution_net":-3533.0,"retail_net":3382.0},{"date":"2026-09-21","foreign_net":-13442.0,"institution_net":-18918.0,"retail_net":32360.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":3376.0,"retail_net":-3376.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-9767.0,"retail_net":9767.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":4357.0,"retail_net":-4357.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-4490.0,"retail_net":4490.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":3620.0,"retail_net":-3620.0},{"date":"2026-09-11","foreign_net":-1403.0,"institution_net":-45855.0,"retail_net":47258.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-6333.0,"retail_net":6333.0},{"date":"2026-09-09","foreign_net":47109.0,"institution_net":-50438.0,"retail_net":3329.0},{"date":"2026-09-08","foreign_net":-212.0,"institution_net":-13565.0,"retail_net":13777.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-32665.0,"retail_net":32665.0},"d3":{"foreign_net":-10053.0,"institution_net":-370346.0,"retail_net":380399.0},"d7":{"foreign_net":-20051.0,"institution_net":-972369.0,"retail_net":992420.0},"d14":{"foreign_net":-19658.0,"institution_net":-1016046.0,"retail_net":1035704.0},"d30":{"foreign_net":10870.0,"institution_net":-1186393.0,"retail_net":1175523.0}}},"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":70,"summary":"RSI 89","metrics":[{"name":"RSI (14)","value":88.7,"unit":"","percentile":89,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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":["RSI 89 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 89 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5453,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.55,"summary":"배당수익률 1.55%","metrics":[{"name":"배당수익률","value":1.55,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:26.780443+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KAP 27-12 회사채 총수익 지수(AA-이상)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":543600000000.0,"aum_display":"5,436억","dividend_yield":null,"tracking_error":0.24,"holdings":[{"ticker":"","name":"국민은행(CD)","weight":null},{"ticker":"","name":"농협금융지주46-2","weight":null},{"ticker":"","name":"농협금융지주51-1","weight":null},{"ticker":"","name":"농협금융지주53-2","weight":null},{"ticker":"","name":"농협금융지주56-1","weight":null},{"ticker":"","name":"산은캐피탈765-3","weight":null},{"ticker":"","name":"산은캐피탈767-3","weight":null},{"ticker":"","name":"산은캐피탈770-3","weight":null},{"ticker":"","name":"산은캐피탈774-1","weight":null},{"ticker":"","name":"산은캐피탈777-4","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":10245.0,"change_pct":0.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-01-14","close":9851.3027},{"date":"2025-01-15","close":9846.3799},{"date":"2025-01-16","close":9861.1494},{"date":"2025-01-17","close":9866.0723},{"date":"2025-01-20","close":9866.0723},{"date":"2025-01-21","close":9875.9189},{"date":"2025-01-22","close":9870.9961},{"date":"2025-01-23","close":9890.6885},{"date":"2025-01-24","close":9885.7656},{"date":"2025-01-31","close":9880.8418},{"date":"2025-02-03","close":9880.8418},{"date":"2025-02-04","close":9885.7656},{"date":"2025-02-05","close":9885.7656},{"date":"2025-02-06","close":9890.6885},{"date":"2025-02-07","close":9875.9189},{"date":"2025-02-10","close":9880.8418},{"date":"2025-02-11","close":9880.8418},{"date":"2025-02-12","close":9875.9189},{"date":"2025-02-13","close":9880.8418},{"date":"2025-02-14","close":9890.6885},{"date":"2025-02-17","close":9890.6885},{"date":"2025-02-18","close":9885.7656},{"date":"2025-02-19","close":9890.6885},{"date":"2025-02-20","close":9890.6885},{"date":"2025-02-21","close":9895.6113},{"date":"2025-02-24","close":9905.458},{"date":"2025-02-25","close":9910.3809},{"date":"2025-02-26","close":9910.3809},{"date":"2025-02-27","close":9910.3809},{"date":"2025-02-28","close":9920.2275},{"date":"2025-03-04","close":9925.1504},{"date":"2025-03-05","close":9920.2275},{"date":"2025-03-06","close":9910.3809},{"date":"2025-03-07","close":9920.2275},{"date":"2025-03-10","close":9920.2275},{"date":"2025-03-11","close":9930.0742},{"date":"2025-03-12","close":9930.0742},{"date":"2025-03-13","close":9925.1504},{"date":"2025-03-14","close":9920.2275},{"date":"2025-03-17","close":9920.2275},{"date":"2025-03-18","close":9915.3047},{"date":"2025-03-19","close":9920.2275},{"date":"2025-03-20","close":9920.2275},{"date":"2025-03-21","close":9920.2275},{"date":"2025-03-24","close":9925.1504},{"date":"2025-03-25","close":9915.3047},{"date":"2025-03-26","close":9915.3047},{"date":"2025-03-27","close":9910.3809},{"date":"2025-03-28","close":9920.2275},{"date":"2025-03-31","close":9925.1504},{"date":"2025-04-01","close":9939.9199},{"date":"2025-04-02","close":9939.9199},{"date":"2025-04-03","close":9944.8438},{"date":"2025-04-04","close":9969.46},{"date":"2025-04-07","close":9984.2295},{"date":"2025-04-08","close":9984.2295},{"date":"2025-04-09","close":9979.3057},{"date":"2025-04-10","close":9979.3057},{"date":"2025-04-11","close":9984.2295},{"date":"2025-04-14","close":9979.3057},{"date":"2025-04-15","close":9989.1523},{"date":"2025-04-16","close":9998.999},{"date":"2025-04-17","close":9994.0752},{"date":"2025-04-18","close":10003.9219},{"date":"2025-04-21","close":10003.9219},{"date":"2025-04-22","close":9998.999},{"date":"2025-04-23","close":10003.9219},{"date":"2025-04-24","close":10003.9219},{"date":"2025-04-25","close":10013.7686},{"date":"2025-04-28","close":10013.7686},{"date":"2025-04-29","close":10023.6143},{"date":"2025-04-30","close":10043.3076},{"date":"2025-05-02","close":10038.3838},{"date":"2025-05-07","close":10043.3076},{"date":"2025-05-08","close":10033.4609},{"date":"2025-05-09","close":10023.6143},{"date":"2025-05-12","close":10018.6914},{"date":"2025-05-13","close":10013.7686},{"date":"2025-05-14","close":10013.7686},{"date":"2025-05-15","close":10013.7686},{"date":"2025-05-16","close":10028.5381},{"date":"2025-05-19","close":10023.6143},{"date":"2025-05-20","close":10028.5381},{"date":"2025-05-21","close":10028.5381},{"date":"2025-05-22","close":10028.5381},{"date":"2025-05-23","close":10038.3838},{"date":"2025-05-26","close":10033.4609},{"date":"2025-05-27","close":10033.4609},{"date":"2025-05-28","close":10043.3076},{"date":"2025-05-29","close":10043.3076},{"date":"2025-05-30","close":10043.3076},{"date":"2025-06-02","close":10048.2305},{"date":"2025-06-04","close":10033.4609},{"date":"2025-06-05","close":10038.3838},{"date":"2025-06-09","close":10043.3076},{"date":"2025-06-10","close":10038.3838},{"date":"2025-06-11","close":10038.3838},{"date":"2025-06-12","close":10038.3838},{"date":"2025-06-13","close":10028.5381},{"date":"2025-06-16","close":10028.5381},{"date":"2025-06-17","close":10033.4609},{"date":"2025-06-18","close":10028.5381},{"date":"2025-06-19","close":10033.4609},{"date":"2025-06-20","close":10028.5381},{"date":"2025-06-23","close":10038.3838},{"date":"2025-06-24","close":10043.3076},{"date":"2025-06-25","close":10043.3076},{"date":"2025-06-26","close":10048.2305},{"date":"2025-06-27","close":10058.0771},{"date":"2025-06-30","close":10063.0},{"date":"2025-07-01","close":10067.9229},{"date":"2025-07-02","close":10058.0771},{"date":"2025-07-03","close":10058.0771},{"date":"2025-07-04","close":10063.0},{"date":"2025-07-07","close":10058.0771},{"date":"2025-07-08","close":10058.0771},{"date":"2025-07-09","close":10063.0},{"date":"2025-07-10","close":10072.8467},{"date":"2025-07-11","close":10072.8467},{"date":"2025-07-14","close":10072.8467},{"date":"2025-07-15","close":10072.8467},{"date":"2025-07-16","close":10077.7695},{"date":"2025-07-17","close":10077.7695},{"date":"2025-07-18","close":10072.8467},{"date":"2025-07-21","close":10077.7695},{"date":"2025-07-22","close":10082.6934},{"date":"2025-07-23","close":10087.6162},{"date":"2025-07-24","close":10087.6162},{"date":"2025-07-25","close":10087.6162},{"date":"2025-07-28","close":10087.6162},{"date":"2025-07-29","close":10092.5391},{"date":"2025-07-30","close":10092.5391},{"date":"2025-07-31","close":10097.4629},{"date":"2025-08-01","close":10087.6162},{"date":"2025-08-04","close":10097.4629},{"date":"2025-08-05","close":10107.3086},{"date":"2025-08-06","close":10107.3086},{"date":"2025-08-07","close":10107.3086},{"date":"2025-08-08","close":10112.2324},{"date":"2025-08-11","close":10112.2324},{"date":"2025-08-12","close":10107.3086},{"date":"2025-08-13","close":10112.2324},{"date":"2025-08-14","close":10122.0781},{"date":"2025-08-18","close":10107.3086},{"date":"2025-08-19","close":10107.3086},{"date":"2025-08-20","close":10112.2324},{"date":"2025-08-21","close":10107.3086},{"date":"2025-08-22","close":10112.2324},{"date":"2025-08-25","close":10117.1553},{"date":"2025-08-26","close":10117.1553},{"date":"2025-08-27","close":10127.002},{"date":"2025-08-28","close":10127.002},{"date":"2025-08-29","close":10131.9248},{"date":"2025-09-01","close":10127.002},{"date":"2025-09-02","close":10117.1553},{"date":"2025-09-03","close":10117.1553},{"date":"2025-09-04","close":10122.0781},{"date":"2025-09-05","close":10122.0781},{"date":"2025-09-08","close":10122.0781},{"date":"2025-09-09","close":10127.002},{"date":"2025-09-10","close":10127.002},{"date":"2025-09-11","close":10131.9248},{"date":"2025-09-12","close":10131.9248},{"date":"2025-09-15","close":10127.002},{"date":"2025-09-16","close":10131.9248},{"date":"2025-09-17","close":10136.8477},{"date":"2025-09-18","close":10136.8477},{"date":"2025-09-19","close":10131.9248},{"date":"2025-09-22","close":10131.9248},{"date":"2025-09-23","close":10131.9248},{"date":"2025-09-24","close":10131.9248},{"date":"2025-09-25","close":10127.002},{"date":"2025-09-26","close":10107.3086},{"date":"2025-09-29","close":10112.2324},{"date":"2025-09-30","close":10117.1553},{"date":"2025-10-01","close":10122.0781},{"date":"2025-10-02","close":10122.0781},{"date":"2025-10-10","close":10122.0781},{"date":"2025-10-13","close":10131.9248},{"date":"2025-10-14","close":10131.9248},{"date":"2025-10-15","close":10141.7715},{"date":"2025-10-16","close":10141.7715},{"date":"2025-10-17","close":10141.7715},{"date":"2025-10-20","close":10141.7715},{"date":"2025-10-21","close":10136.8477},{"date":"2025-10-22","close":10136.8477},{"date":"2025-10-23","close":10141.7715},{"date":"2025-10-24","close":10141.7715},{"date":"2025-10-27","close":10141.7715},{"date":"2025-10-28","close":10136.8477},{"date":"2025-10-29","close":10127.002},{"date":"2025-10-30","close":10122.0781},{"date":"2025-10-31","close":10112.2324},{"date":"2025-11-03","close":10107.3086},{"date":"2025-11-04","close":10107.3086},{"date":"2025-11-05","close":10107.3086},{"date":"2025-11-06","close":10102.3857},{"date":"2025-11-07","close":10092.5391},{"date":"2025-11-10","close":10082.6934},{"date":"2025-11-11","close":10087.6162},{"date":"2025-11-12","close":10067.9229},{"date":"2025-11-13","close":10224.2159},{"date":"2025-11-14","close":10063.0},{"date":"2025-11-17","close":10063.0},{"date":"2025-11-18","close":10072.8467},{"date":"2025-11-19","close":10077.7695},{"date":"2025-11-20","close":10077.7695},{"date":"2025-11-21","close":10077.7695},{"date":"2025-11-24","close":10087.6162},{"date":"2025-11-25","close":10082.6934},{"date":"2025-11-26","close":10082.6934},{"date":"2025-11-27","close":10067.9229},{"date":"2025-11-28","close":10063.0},{"date":"2025-12-01","close":10048.2305},{"date":"2025-12-02","close":10063.0},{"date":"2025-12-03","close":10058.0771},{"date":"2025-12-04","close":10063.0},{"date":"2025-12-05","close":10072.8467},{"date":"2025-12-08","close":10067.9229},{"date":"2025-12-09","close":10067.9229},{"date":"2025-12-10","close":10058.0771},{"date":"2025-12-11","close":10063.0},{"date":"2025-12-12","close":10060.0},{"date":"2025-12-15","close":10075.0},{"date":"2025-12-16","close":10085.0},{"date":"2025-12-17","close":10080.0},{"date":"2025-12-18","close":10090.0},{"date":"2025-12-19","close":10090.0},{"date":"2025-12-22","close":10090.0},{"date":"2025-12-23","close":10090.0},{"date":"2025-12-24","close":10105.0},{"date":"2025-12-26","close":10110.0},{"date":"2025-12-29","close":10125.0},{"date":"2025-12-30","close":10110.0},{"date":"2026-01-02","close":10110.0},{"date":"2026-01-05","close":10115.0},{"date":"2026-01-06","close":10115.0},{"date":"2026-01-07","close":10120.0},{"date":"2026-01-08","close":10125.0},{"date":"2026-01-09","close":10125.0},{"date":"2026-01-12","close":10125.0},{"date":"2026-01-13","close":10120.0},{"date":"2026-01-14","close":10125.0},{"date":"2026-01-15","close":10120.0},{"date":"2026-01-16","close":10115.0},{"date":"2026-01-19","close":10110.0},{"date":"2026-01-20","close":10110.0},{"date":"2026-01-21","close":10115.0},{"date":"2026-01-22","close":10110.0},{"date":"2026-01-23","close":10120.0},{"date":"2026-01-26","close":10120.0},{"date":"2026-01-27","close":10125.0},{"date":"2026-01-28","close":10120.0},{"date":"2026-01-29","close":10110.0},{"date":"2026-01-30","close":10110.0},{"date":"2026-02-02","close":10095.0},{"date":"2026-02-03","close":10090.0},{"date":"2026-02-04","close":10085.0},{"date":"2026-02-05","close":10085.0},{"date":"2026-02-06","close":10080.0},{"date":"2026-02-09","close":10075.0},{"date":"2026-02-10","close":10085.0},{"date":"2026-02-11","close":10080.0},{"date":"2026-02-12","close":10090.0},{"date":"2026-02-13","close":10095.0},{"date":"2026-02-19","close":10100.0},{"date":"2026-02-20","close":10105.0},{"date":"2026-02-23","close":10110.0},{"date":"2026-02-24","close":10100.0},{"date":"2026-02-25","close":10120.0},{"date":"2026-02-26","close":10125.0},{"date":"2026-02-27","close":10135.0},{"date":"2026-03-03","close":10110.0},{"date":"2026-03-04","close":10105.0},{"date":"2026-03-05","close":10115.0},{"date":"2026-03-06","close":10110.0},{"date":"2026-03-09","close":10085.0},{"date":"2026-03-10","close":10090.0},{"date":"2026-03-11","close":10115.0},{"date":"2026-03-12","close":10100.0},{"date":"2026-03-13","close":10105.0},{"date":"2026-03-16","close":10110.0},{"date":"2026-03-17","close":10110.0},{"date":"2026-03-18","close":10115.0},{"date":"2026-03-19","close":10115.0},{"date":"2026-03-20","close":10105.0},{"date":"2026-03-23","close":10080.0},{"date":"2026-03-24","close":10075.0},{"date":"2026-03-25","close":10070.0},{"date":"2026-03-26","close":10060.0},{"date":"2026-03-27","close":10045.0},{"date":"2026-03-30","close":10055.0},{"date":"2026-03-31","close":10060.0},{"date":"2026-04-01","close":10095.0},{"date":"2026-04-02","close":10075.0},{"date":"2026-04-03","close":10075.0},{"date":"2026-04-06","close":10080.0},{"date":"2026-04-07","close":10080.0},{"date":"2026-04-08","close":10090.0},{"date":"2026-04-09","close":10105.0},{"date":"2026-04-10","close":10105.0},{"date":"2026-04-13","close":10085.0},{"date":"2026-04-14","close":10105.0},{"date":"2026-04-15","close":10115.0},{"date":"2026-04-16","close":10115.0},{"date":"2026-04-17","close":10115.0},{"date":"2026-04-20","close":10115.0},{"date":"2026-04-21","close":10120.0},{"date":"2026-04-22","close":10115.0},{"date":"2026-04-23","close":10110.0},{"date":"2026-04-24","close":10105.0},{"date":"2026-04-27","close":10100.0},{"date":"2026-04-28","close":10100.0},{"date":"2026-04-29","close":10105.0},{"date":"2026-04-30","close":10095.0},{"date":"2026-05-04","close":10100.0},{"date":"2026-05-06","close":10105.0},{"date":"2026-05-07","close":10115.0},{"date":"2026-05-08","close":10120.0},{"date":"2026-05-11","close":10110.0},{"date":"2026-05-12","close":10105.0},{"date":"2026-05-13","close":10115.0},{"date":"2026-05-14","close":10115.0},{"date":"2026-05-15","close":10105.0},{"date":"2026-05-18","close":10110.0},{"date":"2026-05-19","close":10115.0},{"date":"2026-05-20","close":10110.0},{"date":"2026-05-21","close":10130.0},{"date":"2026-05-22","close":10130.0},{"date":"2026-05-26","close":10135.0},{"date":"2026-05-27","close":10115.0},{"date":"2026-05-28","close":10115.0},{"date":"2026-05-29","close":10115.0},{"date":"2026-06-01","close":10105.0},{"date":"2026-06-02","close":10110.0},{"date":"2026-06-04","close":10100.0},{"date":"2026-06-05","close":10100.0},{"date":"2026-06-08","close":10090.0},{"date":"2026-06-09","close":10080.0},{"date":"2026-06-10","close":10100.0},{"date":"2026-06-11","close":10090.0},{"date":"2026-06-12","close":10100.0},{"date":"2026-06-15","close":10120.0},{"date":"2026-06-16","close":10125.0},{"date":"2026-06-17","close":10115.0},{"date":"2026-06-18","close":10115.0},{"date":"2026-06-19","close":10105.0},{"date":"2026-06-22","close":10110.0},{"date":"2026-06-23","close":10110.0},{"date":"2026-06-24","close":10105.0},{"date":"2026-06-25","close":10110.0},{"date":"2026-06-26","close":10110.0},{"date":"2026-06-29","close":10105.0},{"date":"2026-06-30","close":10110.0},{"date":"2026-07-01","close":10095.0},{"date":"2026-07-02","close":10105.0},{"date":"2026-07-03","close":10105.0},{"date":"2026-07-06","close":10105.0},{"date":"2026-07-07","close":10107.0},{"date":"2026-07-08","close":10100.0},{"date":"2026-07-09","close":10100.0},{"date":"2026-07-10","close":10115.0},{"date":"2026-07-13","close":10105.0},{"date":"2026-07-14","close":10095.0},{"date":"2026-07-15","close":10110.0},{"date":"2026-07-16","close":10120.0},{"date":"2026-07-20","close":10125.0},{"date":"2026-07-21","close":10125.0},{"date":"2026-07-22","close":10125.0},{"date":"2026-07-23","close":10125.0},{"date":"2026-07-24","close":10120.0},{"date":"2026-07-27","close":10135.0},{"date":"2026-07-28","close":10135.0},{"date":"2026-07-29","close":10140.0},{"date":"2026-07-30","close":10155.0},{"date":"2026-07-31","close":10175.0},{"date":"2026-08-03","close":10160.0},{"date":"2026-08-04","close":10155.0},{"date":"2026-08-05","close":10175.0},{"date":"2026-08-06","close":10170.0},{"date":"2026-08-07","close":10170.0},{"date":"2026-08-10","close":10175.0},{"date":"2026-08-11","close":10170.0},{"date":"2026-08-12","close":10185.0},{"date":"2026-08-13","close":10185.0},{"date":"2026-08-14","close":10170.0},{"date":"2026-08-18","close":10180.0},{"date":"2026-08-19","close":10180.0},{"date":"2026-08-20","close":10175.0},{"date":"2026-08-21","close":10185.0},{"date":"2026-08-24","close":10180.0},{"date":"2026-08-25","close":10175.0},{"date":"2026-08-26","close":10190.0},{"date":"2026-08-27","close":10195.0},{"date":"2026-08-28","close":10190.0},{"date":"2026-08-31","close":10195.0},{"date":"2026-09-01","close":10185.0},{"date":"2026-09-02","close":10190.0},{"date":"2026-09-03","close":10190.0},{"date":"2026-09-04","close":10190.0},{"date":"2026-09-07","close":10200.0},{"date":"2026-09-08","close":10200.0},{"date":"2026-09-09","close":10200.0},{"date":"2026-09-10","close":10190.0},{"date":"2026-09-11","close":10190.0},{"date":"2026-09-14","close":10190.0},{"date":"2026-09-15","close":10185.0},{"date":"2026-09-16","close":10185.0},{"date":"2026-09-17","close":10180.0},{"date":"2026-09-18","close":10195.0},{"date":"2026-09-21","close":10190.0},{"date":"2026-09-22","close":10185.0},{"date":"2026-09-23","close":10185.0},{"date":"2026-09-28","close":10185.0},{"date":"2026-09-29","close":10180.0},{"date":"2026-09-30","close":10185.0},{"date":"2026-10-01","close":10190.0},{"date":"2026-10-02","close":10200.0},{"date":"2026-10-06","close":10200.0},{"date":"2026-10-07","close":10210.0},{"date":"2026-10-08","close":10215.0},{"date":"2026-10-12","close":10215.0},{"date":"2026-10-13","close":10215.0},{"date":"2026-10-14","close":10220.0},{"date":"2026-10-15","close":10220.0},{"date":"2026-10-16","close":10235.0},{"date":"2026-10-19","close":10235.0},{"date":"2026-10-20","close":10240.0},{"date":"2026-10-21","close":10232.0},{"date":"2026-10-22","close":10240.0},{"date":"2026-10-23","close":10250.0}],"chart_data":[{"date":"2025-01-14","open":9846,"high":9851,"low":9841,"close":9851,"volume":13949},{"date":"2025-01-15","open":9851,"high":9851,"low":9841,"close":9846,"volume":16358},{"date":"2025-01-16","open":9851,"high":9866,"low":9851,"close":9861,"volume":5558},{"date":"2025-01-17","open":9861,"high":9870,"low":9861,"close":9866,"volume":38145},{"date":"2025-01-20","open":9866,"high":9870,"low":9866,"close":9866,"volume":20371},{"date":"2025-01-21","open":9871,"high":9881,"low":9867,"close":9876,"volume":33685},{"date":"2025-01-22","open":9871,"high":9871,"low":9862,"close":9871,"volume":43585},{"date":"2025-01-23","open":9871,"high":9891,"low":9871,"close":9891,"volume":114724},{"date":"2025-01-24","open":9891,"high":9891,"low":9886,"close":9886,"volume":41186},{"date":"2025-01-31","open":9891,"high":9891,"low":9876,"close":9881,"volume":37817},{"date":"2025-02-03","open":9881,"high":9886,"low":9876,"close":9881,"volume":12924},{"date":"2025-02-04","open":9881,"high":9886,"low":9876,"close":9886,"volume":13317},{"date":"2025-02-05","open":9881,"high":9891,"low":9876,"close":9886,"volume":16067},{"date":"2025-02-06","open":9896,"high":9896,"low":9886,"close":9891,"volume":3655},{"date":"2025-02-07","open":9891,"high":9891,"low":9876,"close":9876,"volume":19652},{"date":"2025-02-10","open":9881,"high":9886,"low":9867,"close":9881,"volume":53701},{"date":"2025-02-11","open":9881,"high":9886,"low":9876,"close":9881,"volume":25918},{"date":"2025-02-12","open":9876,"high":9881,"low":9867,"close":9876,"volume":21768},{"date":"2025-02-13","open":9876,"high":9881,"low":9871,"close":9881,"volume":17395},{"date":"2025-02-14","open":9881,"high":9891,"low":9881,"close":9891,"volume":11914},{"date":"2025-02-17","open":9891,"high":9891,"low":9886,"close":9891,"volume":10325},{"date":"2025-02-18","open":9891,"high":9891,"low":9881,"close":9886,"volume":26902},{"date":"2025-02-19","open":9886,"high":9891,"low":9876,"close":9891,"volume":15631},{"date":"2025-02-20","open":9886,"high":9896,"low":9886,"close":9891,"volume":13329},{"date":"2025-02-21","open":9891,"high":9896,"low":9886,"close":9896,"volume":14750},{"date":"2025-02-24","open":9895,"high":9910,"low":9895,"close":9905,"volume":22911},{"date":"2025-02-25","open":9895,"high":9910,"low":9895,"close":9910,"volume":59553},{"date":"2025-02-26","open":9920,"high":9920,"low":9905,"close":9910,"volume":52841},{"date":"2025-02-27","open":9920,"high":9920,"low":9905,"close":9910,"volume":13538},{"date":"2025-02-28","open":9915,"high":9920,"low":9910,"close":9920,"volume":15549},{"date":"2025-03-04","open":9920,"high":9934,"low":9920,"close":9925,"volume":17132},{"date":"2025-03-05","open":9920,"high":9920,"low":9915,"close":9920,"volume":16105},{"date":"2025-03-06","open":9920,"high":9920,"low":9910,"close":9910,"volume":6167},{"date":"2025-03-07","open":9910,"high":9920,"low":9910,"close":9920,"volume":8588},{"date":"2025-03-10","open":9925,"high":9925,"low":9915,"close":9920,"volume":4041},{"date":"2025-03-11","open":9915,"high":9934,"low":9915,"close":9930,"volume":14038},{"date":"2025-03-12","open":9930,"high":9930,"low":9925,"close":9930,"volume":10656},{"date":"2025-03-13","open":9930,"high":9930,"low":9920,"close":9925,"volume":209032},{"date":"2025-03-14","open":9925,"high":9925,"low":9910,"close":9920,"volume":4112},{"date":"2025-03-17","open":9905,"high":9920,"low":9905,"close":9920,"volume":7268},{"date":"2025-03-18","open":9920,"high":9920,"low":9905,"close":9915,"volume":5330},{"date":"2025-03-19","open":9915,"high":9920,"low":9910,"close":9920,"volume":3612},{"date":"2025-03-20","open":9920,"high":9920,"low":9915,"close":9920,"volume":9990},{"date":"2025-03-21","open":9915,"high":9920,"low":9910,"close":9920,"volume":14558},{"date":"2025-03-24","open":9920,"high":9934,"low":9920,"close":9925,"volume":21185},{"date":"2025-03-25","open":9925,"high":9925,"low":9910,"close":9915,"volume":18826},{"date":"2025-03-26","open":9915,"high":9920,"low":9905,"close":9915,"volume":38598},{"date":"2025-03-27","open":9915,"high":9920,"low":9910,"close":9910,"volume":12797},{"date":"2025-03-28","open":9934,"high":9934,"low":9910,"close":9920,"volume":66766},{"date":"2025-03-31","open":9930,"high":9934,"low":9920,"close":9925,"volume":3591},{"date":"2025-04-01","open":9935,"high":9940,"low":9931,"close":9940,"volume":7519},{"date":"2025-04-02","open":9940,"high":9940,"low":9935,"close":9940,"volume":6045},{"date":"2025-04-03","open":9945,"high":9955,"low":9940,"close":9945,"volume":6909},{"date":"2025-04-04","open":9949,"high":9974,"low":9949,"close":9969,"volume":10766},{"date":"2025-04-07","open":9979,"high":9984,"low":9974,"close":9984,"volume":19173},{"date":"2025-04-08","open":9974,"high":9984,"low":9959,"close":9984,"volume":9479},{"date":"2025-04-09","open":9984,"high":9984,"low":9964,"close":9979,"volume":21711},{"date":"2025-04-10","open":9979,"high":9984,"low":9974,"close":9979,"volume":11277},{"date":"2025-04-11","open":9979,"high":9986,"low":9974,"close":9984,"volume":18407},{"date":"2025-04-14","open":9984,"high":9984,"low":9979,"close":9979,"volume":9125},{"date":"2025-04-15","open":9989,"high":9989,"low":9979,"close":9989,"volume":5625},{"date":"2025-04-16","open":9990,"high":9999,"low":9990,"close":9999,"volume":31135},{"date":"2025-04-17","open":10003,"high":10008,"low":9994,"close":9994,"volume":44667},{"date":"2025-04-18","open":9990,"high":10004,"low":9990,"close":10004,"volume":33894},{"date":"2025-04-21","open":10004,"high":10004,"low":9995,"close":10004,"volume":20850},{"date":"2025-04-22","open":10004,"high":10009,"low":9999,"close":9999,"volume":17962},{"date":"2025-04-23","open":10004,"high":10004,"low":9999,"close":10004,"volume":14227},{"date":"2025-04-24","open":10004,"high":10009,"low":10004,"close":10004,"volume":10080},{"date":"2025-04-25","open":10014,"high":10014,"low":10004,"close":10014,"volume":10824},{"date":"2025-04-28","open":10019,"high":10019,"low":10009,"close":10014,"volume":27395},{"date":"2025-04-29","open":10019,"high":10024,"low":10004,"close":10024,"volume":38635},{"date":"2025-04-30","open":10023,"high":10043,"low":10023,"close":10043,"volume":22513},{"date":"2025-05-02","open":10043,"high":10043,"low":10023,"close":10038,"volume":99727},{"date":"2025-05-07","open":10033,"high":10043,"low":10023,"close":10043,"volume":16614},{"date":"2025-05-08","open":10043,"high":10043,"low":10028,"close":10033,"volume":77143},{"date":"2025-05-09","open":10034,"high":10034,"low":10019,"close":10024,"volume":29121},{"date":"2025-05-12","open":10019,"high":10019,"low":10009,"close":10019,"volume":15471},{"date":"2025-05-13","open":10014,"high":10014,"low":10004,"close":10014,"volume":41788},{"date":"2025-05-14","open":10009,"high":10014,"low":10004,"close":10014,"volume":20269},{"date":"2025-05-15","open":10014,"high":10019,"low":10009,"close":10014,"volume":8157},{"date":"2025-05-16","open":10019,"high":10029,"low":10019,"close":10029,"volume":16419},{"date":"2025-05-19","open":10029,"high":10034,"low":10024,"close":10024,"volume":33342},{"date":"2025-05-20","open":10029,"high":10029,"low":10019,"close":10029,"volume":27193},{"date":"2025-05-21","open":10029,"high":10029,"low":10019,"close":10029,"volume":5399},{"date":"2025-05-22","open":10024,"high":10029,"low":10019,"close":10029,"volume":20852},{"date":"2025-05-23","open":10038,"high":10038,"low":10028,"close":10038,"volume":256564},{"date":"2025-05-26","open":10043,"high":10043,"low":10028,"close":10033,"volume":62413},{"date":"2025-05-27","open":10033,"high":10038,"low":10028,"close":10033,"volume":19996},{"date":"2025-05-28","open":10033,"high":10043,"low":10033,"close":10043,"volume":56373},{"date":"2025-05-29","open":10043,"high":10050,"low":10038,"close":10043,"volume":13362},{"date":"2025-05-30","open":10043,"high":10053,"low":10038,"close":10043,"volume":26539},{"date":"2025-06-02","open":10043,"high":10048,"low":10038,"close":10048,"volume":31573},{"date":"2025-06-04","open":10048,"high":10048,"low":10033,"close":10033,"volume":57342},{"date":"2025-06-05","open":10033,"high":10038,"low":10028,"close":10038,"volume":27889},{"date":"2025-06-09","open":10028,"high":10043,"low":10023,"close":10043,"volume":33943},{"date":"2025-06-10","open":10043,"high":10043,"low":10033,"close":10038,"volume":38981},{"date":"2025-06-11","open":10038,"high":10043,"low":10033,"close":10038,"volume":22409},{"date":"2025-06-12","open":10033,"high":10038,"low":10033,"close":10038,"volume":32544},{"date":"2025-06-13","open":10034,"high":10039,"low":10024,"close":10029,"volume":34015},{"date":"2025-06-16","open":10024,"high":10029,"low":10019,"close":10029,"volume":10778},{"date":"2025-06-17","open":9846,"high":10033,"low":9846,"close":10033,"volume":57300},{"date":"2025-06-18","open":10034,"high":10039,"low":10029,"close":10029,"volume":14630},{"date":"2025-06-19","open":10033,"high":10038,"low":10028,"close":10033,"volume":9442},{"date":"2025-06-20","open":10034,"high":10034,"low":10029,"close":10029,"volume":29417},{"date":"2025-06-23","open":10033,"high":10043,"low":10028,"close":10038,"volume":34567},{"date":"2025-06-24","open":10033,"high":10043,"low":10033,"close":10043,"volume":27972},{"date":"2025-06-25","open":10038,"high":10043,"low":10038,"close":10043,"volume":23491},{"date":"2025-06-26","open":10048,"high":10053,"low":10048,"close":10048,"volume":8644},{"date":"2025-06-27","open":10053,"high":10058,"low":10048,"close":10058,"volume":19948},{"date":"2025-06-30","open":10058,"high":10063,"low":10053,"close":10063,"volume":26746},{"date":"2025-07-01","open":10064,"high":10068,"low":10059,"close":10068,"volume":37030},{"date":"2025-07-02","open":10063,"high":10063,"low":10053,"close":10058,"volume":52948},{"date":"2025-07-03","open":10058,"high":10063,"low":10053,"close":10058,"volume":15630},{"date":"2025-07-04","open":10063,"high":10067,"low":10058,"close":10063,"volume":20615},{"date":"2025-07-07","open":10058,"high":10063,"low":10053,"close":10058,"volume":18650},{"date":"2025-07-08","open":10063,"high":10063,"low":10053,"close":10058,"volume":22043},{"date":"2025-07-09","open":10058,"high":10063,"low":10058,"close":10063,"volume":8457},{"date":"2025-07-10","open":10068,"high":10073,"low":10064,"close":10073,"volume":25273},{"date":"2025-07-11","open":10073,"high":10078,"low":10073,"close":10073,"volume":17574},{"date":"2025-07-14","open":10078,"high":10078,"low":10068,"close":10073,"volume":24733},{"date":"2025-07-15","open":10073,"high":10073,"low":10068,"close":10073,"volume":19933},{"date":"2025-07-16","open":10073,"high":10078,"low":10068,"close":10078,"volume":22919},{"date":"2025-07-17","open":10078,"high":10083,"low":10073,"close":10078,"volume":25768},{"date":"2025-07-18","open":10078,"high":10078,"low":10068,"close":10073,"volume":35496},{"date":"2025-07-21","open":10073,"high":10078,"low":10073,"close":10078,"volume":3409},{"date":"2025-07-22","open":10083,"high":10088,"low":10080,"close":10083,"volume":16674},{"date":"2025-07-23","open":10083,"high":10088,"low":10078,"close":10088,"volume":8214},{"date":"2025-07-24","open":10093,"high":10093,"low":10078,"close":10088,"volume":17051},{"date":"2025-07-25","open":10088,"high":10088,"low":10083,"close":10088,"volume":13461},{"date":"2025-07-28","open":10088,"high":10088,"low":10083,"close":10088,"volume":19074},{"date":"2025-07-29","open":10088,"high":10093,"low":10088,"close":10093,"volume":14276},{"date":"2025-07-30","open":10093,"high":10098,"low":10093,"close":10093,"volume":23847},{"date":"2025-07-31","open":10092,"high":10097,"low":10092,"close":10097,"volume":11463},{"date":"2025-08-01","open":10098,"high":10098,"low":10088,"close":10088,"volume":36784},{"date":"2025-08-04","open":10092,"high":10107,"low":10092,"close":10097,"volume":37888},{"date":"2025-08-05","open":10097,"high":10107,"low":10092,"close":10107,"volume":3935},{"date":"2025-08-06","open":10107,"high":10107,"low":10092,"close":10107,"volume":19790},{"date":"2025-08-07","open":10107,"high":10117,"low":10097,"close":10107,"volume":4789},{"date":"2025-08-08","open":10117,"high":10131,"low":10107,"close":10112,"volume":176252},{"date":"2025-08-11","open":10112,"high":10112,"low":10102,"close":10112,"volume":14217},{"date":"2025-08-12","open":10102,"high":10107,"low":10102,"close":10107,"volume":7460},{"date":"2025-08-13","open":10102,"high":10122,"low":10097,"close":10112,"volume":5436},{"date":"2025-08-14","open":10102,"high":10127,"low":10102,"close":10122,"volume":4550},{"date":"2025-08-18","open":10117,"high":10117,"low":10102,"close":10107,"volume":27455},{"date":"2025-08-19","open":10107,"high":10107,"low":10097,"close":10107,"volume":8998},{"date":"2025-08-20","open":10097,"high":10112,"low":10097,"close":10112,"volume":162541},{"date":"2025-08-21","open":10107,"high":10112,"low":10102,"close":10107,"volume":48648},{"date":"2025-08-22","open":10102,"high":10117,"low":10102,"close":10112,"volume":6620},{"date":"2025-08-25","open":10112,"high":10136,"low":10107,"close":10117,"volume":226247},{"date":"2025-08-26","open":10117,"high":10122,"low":10107,"close":10117,"volume":215002},{"date":"2025-08-27","open":10127,"high":10131,"low":10119,"close":10127,"volume":298297},{"date":"2025-08-28","open":10127,"high":10136,"low":10127,"close":10127,"volume":142269},{"date":"2025-08-29","open":10128,"high":10132,"low":10123,"close":10132,"volume":72279},{"date":"2025-09-01","open":10127,"high":10128,"low":10117,"close":10127,"volume":186464},{"date":"2025-09-02","open":10127,"high":10127,"low":10117,"close":10117,"volume":59981},{"date":"2025-09-03","open":10117,"high":10119,"low":10112,"close":10117,"volume":42017},{"date":"2025-09-04","open":10122,"high":10127,"low":10117,"close":10122,"volume":72151},{"date":"2025-09-05","open":10122,"high":10122,"low":10117,"close":10122,"volume":11422},{"date":"2025-09-08","open":10122,"high":10122,"low":10117,"close":10122,"volume":45302},{"date":"2025-09-09","open":10122,"high":10127,"low":10117,"close":10127,"volume":59704},{"date":"2025-09-10","open":10122,"high":10131,"low":10122,"close":10127,"volume":105005},{"date":"2025-09-11","open":10128,"high":10132,"low":10125,"close":10132,"volume":56943},{"date":"2025-09-12","open":10128,"high":10132,"low":10128,"close":10132,"volume":39125},{"date":"2025-09-15","open":10131,"high":10131,"low":10127,"close":10127,"volume":47927},{"date":"2025-09-16","open":10128,"high":10132,"low":10123,"close":10132,"volume":29634},{"date":"2025-09-17","open":10132,"high":10137,"low":10128,"close":10137,"volume":30506},{"date":"2025-09-18","open":10137,"high":10142,"low":10132,"close":10137,"volume":29973},{"date":"2025-09-19","open":10142,"high":10142,"low":10132,"close":10132,"volume":36831},{"date":"2025-09-22","open":10132,"high":10137,"low":10128,"close":10132,"volume":50573},{"date":"2025-09-23","open":10132,"high":10132,"low":10128,"close":10132,"volume":7699},{"date":"2025-09-24","open":10128,"high":10132,"low":10123,"close":10132,"volume":59381},{"date":"2025-09-25","open":10127,"high":10131,"low":10122,"close":10127,"volume":39855},{"date":"2025-09-26","open":10127,"high":10127,"low":10107,"close":10107,"volume":44354},{"date":"2025-09-29","open":10122,"high":10122,"low":10112,"close":10112,"volume":20326},{"date":"2025-09-30","open":10112,"high":10117,"low":10112,"close":10117,"volume":80548},{"date":"2025-10-01","open":10122,"high":10122,"low":10117,"close":10122,"volume":18469},{"date":"2025-10-02","open":10122,"high":10122,"low":10117,"close":10122,"volume":55482},{"date":"2025-10-10","open":10122,"high":10127,"low":10122,"close":10122,"volume":41461},{"date":"2025-10-13","open":10128,"high":10132,"low":10128,"close":10132,"volume":74209},{"date":"2025-10-14","open":10132,"high":10142,"low":10132,"close":10132,"volume":38763},{"date":"2025-10-15","open":10137,"high":10142,"low":10137,"close":10142,"volume":13204},{"date":"2025-10-16","open":10152,"high":10152,"low":10137,"close":10142,"volume":47189},{"date":"2025-10-17","open":10142,"high":10147,"low":10137,"close":10142,"volume":35459},{"date":"2025-10-20","open":10142,"high":10147,"low":10137,"close":10142,"volume":87988},{"date":"2025-10-21","open":10142,"high":10147,"low":10137,"close":10137,"volume":106245},{"date":"2025-10-22","open":10137,"high":10142,"low":10132,"close":10137,"volume":32127},{"date":"2025-10-23","open":10142,"high":10152,"low":10137,"close":10142,"volume":45699},{"date":"2025-10-24","open":10142,"high":10142,"low":10137,"close":10142,"volume":38468},{"date":"2025-10-27","open":10147,"high":10147,"low":10137,"close":10142,"volume":44688},{"date":"2025-10-28","open":10142,"high":10142,"low":10128,"close":10137,"volume":42031},{"date":"2025-10-29","open":10136,"high":10136,"low":10122,"close":10127,"volume":39366},{"date":"2025-10-30","open":10122,"high":10127,"low":10117,"close":10122,"volume":76729},{"date":"2025-10-31","open":10117,"high":10117,"low":10107,"close":10112,"volume":34182},{"date":"2025-11-03","open":10112,"high":10117,"low":10107,"close":10107,"volume":35771,"rsi_14":27.78,"sma_20":10288.59,"sma_60":10281.38,"sma_120":10244.52},{"date":"2025-11-04","open":10117,"high":10117,"low":10092,"close":10107,"volume":63164,"rsi_14":11.36,"sma_20":10288.09,"sma_60":10281.55,"sma_120":10245.15},{"date":"2025-11-05","open":10112,"high":10117,"low":10107,"close":10107,"volume":28275,"rsi_14":11.36,"sma_20":10287.32,"sma_60":10281.55,"sma_120":10245.86},{"date":"2025-11-06","open":10107,"high":10107,"low":10097,"close":10102,"volume":10817,"rsi_14":10.2,"sma_20":10286.31,"sma_60":10281.47,"sma_120":10246.57},{"date":"2025-11-07","open":10098,"high":10103,"low":10093,"close":10093,"volume":16847,"rsi_14":8.47,"sma_20":10284.79,"sma_60":10281.21,"sma_120":10247.24},{"date":"2025-11-10","open":10088,"high":10088,"low":10078,"close":10083,"volume":69885,"rsi_14":7.81,"sma_20":10282.3,"sma_60":10280.71,"sma_120":10247.82},{"date":"2025-11-11","open":10088,"high":10093,"low":10083,"close":10088,"volume":39875,"rsi_14":14.49,"sma_20":10280.06,"sma_60":10280.28,"sma_120":10248.45},{"date":"2025-11-12","open":10088,"high":10088,"low":10068,"close":10068,"volume":17004,"rsi_14":5.95,"sma_20":10276.31,"sma_60":10279.61,"sma_120":10248.78},{"date":"2025-11-13","open":10229,"high":10229,"low":10215,"close":10224,"volume":20586,"rsi_14":5.95,"sma_20":10272.55,"sma_60":10278.85,"sma_120":10249.15},{"date":"2025-11-14","open":10067,"high":10072,"low":10053,"close":10063,"volume":46100,"rsi_14":5.68,"sma_20":10268.59,"sma_60":10277.85,"sma_120":10249.45},{"date":"2025-11-17","open":10063,"high":10063,"low":10053,"close":10063,"volume":34997,"rsi_14":6.02,"sma_20":10264.63,"sma_60":10277.1,"sma_120":10249.75},{"date":"2025-11-18","open":10064,"high":10073,"low":10064,"close":10073,"volume":20243,"rsi_14":16.87,"sma_20":10261.38,"sma_60":10276.51,"sma_120":10250.12},{"date":"2025-11-19","open":10068,"high":10078,"low":10068,"close":10078,"volume":10145,"rsi_14":22.89,"sma_20":10258.38,"sma_60":10275.92,"sma_120":10250.45},{"date":"2025-11-20","open":10068,"high":10078,"low":10068,"close":10078,"volume":3327,"rsi_14":26.03,"sma_20":10255.14,"sma_60":10275.41,"sma_120":10250.82},{"date":"2025-11-21","open":10078,"high":10083,"low":10073,"close":10078,"volume":11550,"rsi_14":27.94,"sma_20":10251.89,"sma_60":10274.82,"sma_120":10251.19},{"date":"2025-11-24","open":10078,"high":10088,"low":10078,"close":10088,"volume":31384,"rsi_14":37.18,"sma_20":10249.14,"sma_60":10274.31,"sma_120":10251.56},{"date":"2025-11-25","open":10078,"high":10088,"low":10078,"close":10083,"volume":67220,"rsi_14":34.94,"sma_20":10246.4,"sma_60":10273.72,"sma_120":10251.89},{"date":"2025-11-26","open":10088,"high":10090,"low":10073,"close":10083,"volume":61613,"rsi_14":37.18,"sma_20":10244.12,"sma_60":10272.96,"sma_120":10252.22},{"date":"2025-11-27","open":10078,"high":10083,"low":10068,"close":10068,"volume":6063,"rsi_14":35.27,"sma_20":10241.36,"sma_60":10271.95,"sma_120":10252.39},{"date":"2025-11-28","open":10068,"high":10068,"low":10048,"close":10063,"volume":15136,"rsi_14":37.59,"sma_20":10238.87,"sma_60":10270.8,"sma_120":10252.64},{"date":"2025-12-01","open":10063,"high":10068,"low":10048,"close":10048,"volume":15919,"rsi_14":27.61,"sma_20":10235.88,"sma_60":10269.46,"sma_120":10252.73},{"date":"2025-12-02","open":10053,"high":10063,"low":10053,"close":10063,"volume":9464,"rsi_14":47.46,"sma_20":10233.64,"sma_60":10268.55,"sma_120":10252.9},{"date":"2025-12-03","open":10058,"high":10063,"low":10053,"close":10058,"volume":6356,"rsi_14":44.76,"sma_20":10231.14,"sma_60":10267.55,"sma_120":10253.07},{"date":"2025-12-04","open":10058,"high":10068,"low":10053,"close":10063,"volume":26233,"rsi_14":49.91,"sma_20":10229.16,"sma_60":10266.55,"sma_120":10253.28},{"date":"2025-12-05","open":10063,"high":10073,"low":10063,"close":10073,"volume":12536,"rsi_14":54.98,"sma_20":10228.18,"sma_60":10265.71,"sma_120":10253.57},{"date":"2025-12-08","open":10073,"high":10078,"low":10068,"close":10068,"volume":18730,"rsi_14":47.73,"sma_20":10227.45,"sma_60":10264.79,"sma_120":10253.91},{"date":"2025-12-09","open":10068,"high":10073,"low":10058,"close":10068,"volume":7729,"rsi_14":44.78,"sma_20":10226.48,"sma_60":10263.79,"sma_120":10254.24},{"date":"2025-12-10","open":10063,"high":10068,"low":10053,"close":10058,"volume":3014,"rsi_14":40.28,"sma_20":10226.02,"sma_60":10262.62,"sma_120":10254.45},{"date":"2025-12-11","open":10068,"high":10073,"low":10058,"close":10063,"volume":12655,"rsi_14":43.14,"sma_20":10225.81,"sma_60":10261.47,"sma_120":10254.75},{"date":"2025-12-12","open":10070,"high":10070,"low":10060,"close":10060,"volume":7523,"rsi_14":13.75,"sma_20":10217.8,"sma_60":10257.65,"sma_120":10253.67},{"date":"2025-12-15","open":10060,"high":10080,"low":10060,"close":10075,"volume":23581,"rsi_14":18.91,"sma_20":10210.54,"sma_60":10254.15,"sma_120":10252.75},{"date":"2025-12-16","open":10090,"high":10090,"low":10080,"close":10085,"volume":19534,"rsi_14":21.86,"sma_20":10203.33,"sma_60":10250.74,"sma_120":10251.84},{"date":"2025-12-17","open":10085,"high":10090,"low":10075,"close":10080,"volume":17450,"rsi_14":22.64,"sma_20":10195.61,"sma_60":10247.17,"sma_120":10250.84},{"date":"2025-12-18","open":10090,"high":10095,"low":10085,"close":10090,"volume":19260,"rsi_14":25.93,"sma_20":10188.39,"sma_60":10243.77,"sma_120":10249.93},{"date":"2025-12-19","open":10095,"high":10095,"low":10090,"close":10090,"volume":16482,"rsi_14":27.45,"sma_20":10181.17,"sma_60":10240.45,"sma_120":10248.97},{"date":"2025-12-22","open":10095,"high":10095,"low":10085,"close":10090,"volume":15410,"rsi_14":22.92,"sma_20":10173.44,"sma_60":10237.13,"sma_120":10247.93},{"date":"2025-12-23","open":10090,"high":10100,"low":10090,"close":10090,"volume":14200,"rsi_14":23.4,"sma_20":10165.97,"sma_60":10233.81,"sma_120":10246.84},{"date":"2025-12-24","open":10100,"high":10110,"low":10100,"close":10105,"volume":9366,"rsi_14":26.53,"sma_20":10159.25,"sma_60":10230.74,"sma_120":10245.85},{"date":"2025-12-26","open":10100,"high":10110,"low":10100,"close":10110,"volume":30007,"rsi_14":25.0,"sma_20":10153.5,"sma_60":10227.82,"sma_120":10244.97},{"date":"2025-12-29","open":10105,"high":10125,"low":10100,"close":10125,"volume":59367,"rsi_14":30.0,"sma_20":10148.75,"sma_60":10225.49,"sma_120":10244.22},{"date":"2025-12-30","open":10105,"high":10115,"low":10105,"close":10110,"volume":9814,"rsi_14":28.3,"sma_20":10144.0,"sma_60":10222.82,"sma_120":10243.3},{"date":"2026-01-02","open":10120,"high":10120,"low":10105,"close":10110,"volume":35705,"rsi_14":29.41,"sma_20":10138.5,"sma_60":10220.07,"sma_120":10242.43},{"date":"2026-01-05","open":10110,"high":10120,"low":10105,"close":10115,"volume":30285,"rsi_14":29.41,"sma_20":10133.5,"sma_60":10217.32,"sma_120":10241.59},{"date":"2026-01-06","open":10115,"high":10120,"low":10110,"close":10115,"volume":157439,"rsi_14":78.95,"sma_20":10128.25,"sma_60":10214.57,"sma_120":10240.72},{"date":"2026-01-07","open":10115,"high":10125,"low":10115,"close":10120,"volume":14613,"rsi_14":76.47,"sma_20":10122.75,"sma_60":10211.9,"sma_120":10239.81},{"date":"2026-01-08","open":10120,"high":10125,"low":10115,"close":10125,"volume":17876,"rsi_14":75.0,"sma_20":10117.75,"sma_60":10209.17,"sma_120":10238.94},{"date":"2026-01-09","open":10125,"high":10125,"low":10115,"close":10125,"volume":15888,"rsi_14":80.0,"sma_20":10112.75,"sma_60":10206.43,"sma_120":10238.07},{"date":"2026-01-12","open":10125,"high":10125,"low":10117,"close":10125,"volume":29482,"rsi_14":76.92,"sma_20":10108.25,"sma_60":10203.52,"sma_120":10237.2},{"date":"2026-01-13","open":10120,"high":10125,"low":10115,"close":10120,"volume":41608,"rsi_14":71.43,"sma_20":10103.25,"sma_60":10200.54,"sma_120":10236.25},{"date":"2026-01-14","open":10125,"high":10125,"low":10115,"close":10125,"volume":10166,"rsi_14":73.33,"sma_20":10106.5,"sma_60":10197.63,"sma_120":10235.33},{"date":"2026-01-15","open":10125,"high":10130,"low":10110,"close":10120,"volume":25168,"rsi_14":68.75,"sma_20":10108.75,"sma_60":10194.64,"sma_120":10234.42},{"date":"2026-01-16","open":10125,"high":10125,"low":10110,"close":10115,"volume":9741,"rsi_14":57.14,"sma_20":10110.25,"sma_60":10191.65,"sma_120":10233.43},{"date":"2026-01-19","open":10120,"high":10120,"low":10105,"close":10110,"volume":19468,"rsi_14":50.0,"sma_20":10111.75,"sma_60":10188.58,"sma_120":10232.35},{"date":"2026-01-20","open":10110,"high":10115,"low":10105,"close":10110,"volume":6818,"rsi_14":36.36,"sma_20":10112.75,"sma_60":10185.42,"sma_120":10231.23},{"date":"2026-01-21","open":10120,"high":10120,"low":10105,"close":10115,"volume":27308,"rsi_14":55.56,"sma_20":10114.0,"sma_60":10182.35,"sma_120":10230.15},{"date":"2026-01-22","open":10115,"high":10120,"low":10110,"close":10110,"volume":16300,"rsi_14":50.0,"sma_20":10115.0,"sma_60":10179.2,"sma_120":10229.03},{"date":"2026-01-23","open":10115,"high":10120,"low":10110,"close":10120,"volume":21348,"rsi_14":54.55,"sma_20":10116.5,"sma_60":10176.29,"sma_120":10227.99},{"date":"2026-01-26","open":10125,"high":10125,"low":10110,"close":10120,"volume":49619,"rsi_14":54.55,"sma_20":10117.25,"sma_60":10173.54,"sma_120":10226.91},{"date":"2026-01-27","open":10120,"high":10125,"low":10110,"close":10125,"volume":19467,"rsi_14":54.55,"sma_20":10118.0,"sma_60":10170.95,"sma_120":10225.87},{"date":"2026-01-28","open":10125,"high":10125,"low":10110,"close":10120,"volume":48107,"rsi_14":45.45,"sma_20":10117.75,"sma_60":10168.46,"sma_120":10224.75},{"date":"2026-01-29","open":10120,"high":10120,"low":10100,"close":10110,"volume":15796,"rsi_14":38.46,"sma_20":10117.75,"sma_60":10165.88,"sma_120":10223.63},{"date":"2026-01-30","open":10115,"high":10115,"low":10095,"close":10110,"volume":14096,"rsi_14":38.46,"sma_20":10117.75,"sma_60":10163.3,"sma_120":10222.42},{"date":"2026-02-02","open":10110,"high":10110,"low":10090,"close":10095,"volume":7891,"rsi_14":33.33,"sma_20":10116.75,"sma_60":10160.46,"sma_120":10221.01},{"date":"2026-02-03","open":10090,"high":10100,"low":10080,"close":10090,"volume":74351,"rsi_14":26.67,"sma_20":10115.5,"sma_60":10157.64,"sma_120":10219.55},{"date":"2026-02-04","open":10095,"high":10095,"low":10080,"close":10085,"volume":20414,"rsi_14":26.67,"sma_20":10113.75,"sma_60":10154.89,"sma_120":10218.05},{"date":"2026-02-05","open":10080,"high":10090,"low":10080,"close":10085,"volume":23451,"rsi_14":28.57,"sma_20":10111.75,"sma_60":10152.32,"sma_120":10216.51},{"date":"2026-02-06","open":10090,"high":10090,"low":10080,"close":10080,"volume":27378,"rsi_14":28.57,"sma_20":10109.5,"sma_60":10149.58,"sma_120":10214.93},{"date":"2026-02-09","open":10085,"high":10085,"low":10075,"close":10075,"volume":26757,"rsi_14":26.67,"sma_20":10107.0,"sma_60":10147.09,"sma_120":10213.35},{"date":"2026-02-10","open":10075,"high":10085,"low":10075,"close":10085,"volume":5993,"rsi_14":31.25,"sma_20":10105.25,"sma_60":10144.77,"sma_120":10211.81},{"date":"2026-02-11","open":10085,"high":10085,"low":10080,"close":10080,"volume":36588,"rsi_14":31.25,"sma_20":10103.0,"sma_60":10142.43,"sma_120":10210.14},{"date":"2026-02-12","open":10085,"high":10095,"low":10080,"close":10090,"volume":19922,"rsi_14":31.25,"sma_20":10101.5,"sma_60":10140.26,"sma_120":10208.68},{"date":"2026-02-13","open":10095,"high":10105,"low":10090,"close":10095,"volume":14825,"rsi_14":35.29,"sma_20":10100.5,"sma_60":10138.03,"sma_120":10207.27},{"date":"2026-02-19","open":10110,"high":10110,"low":10095,"close":10100,"volume":14354,"rsi_14":35.29,"sma_20":10100.0,"sma_60":10135.79,"sma_120":10205.85},{"date":"2026-02-20","open":10105,"high":10110,"low":10095,"close":10105,"volume":10486,"rsi_14":41.18,"sma_20":10099.75,"sma_60":10133.63,"sma_120":10204.52},{"date":"2026-02-23","open":10105,"high":10115,"low":10100,"close":10110,"volume":20465,"rsi_14":50.0,"sma_20":10099.5,"sma_60":10131.56,"sma_120":10203.19},{"date":"2026-02-24","open":10115,"high":10115,"low":10100,"close":10100,"volume":29108,"rsi_14":44.44,"sma_20":10099.0,"sma_60":10129.15,"sma_120":10201.73},{"date":"2026-02-25","open":10110,"high":10120,"low":10110,"close":10120,"volume":69084,"rsi_14":63.16,"sma_20":10099.0,"sma_60":10127.16,"sma_120":10200.44},{"date":"2026-02-26","open":10120,"high":10127,"low":10110,"close":10125,"volume":22621,"rsi_14":68.42,"sma_20":10099.25,"sma_60":10125.25,"sma_120":10199.1},{"date":"2026-02-27","open":10120,"high":10135,"low":10120,"close":10135,"volume":18532,"rsi_14":75.0,"sma_20":10099.75,"sma_60":10123.75,"sma_120":10197.85},{"date":"2026-03-03","open":10130,"high":10130,"low":10110,"close":10110,"volume":20885,"rsi_14":89.17,"sma_20":10107.04,"sma_60":10124.51,"sma_120":10197.66},{"date":"2026-03-04","open":10120,"high":10120,"low":10100,"close":10105,"volume":16258,"rsi_14":89.14,"sma_20":10114.58,"sma_60":10125.44,"sma_120":10197.45},{"date":"2026-03-05","open":10105,"high":10115,"low":10105,"close":10115,"volume":9875,"rsi_14":91.5,"sma_20":10122.63,"sma_60":10126.29,"sma_120":10197.42},{"date":"2026-03-06","open":10115,"high":10115,"low":10105,"close":10110,"volume":9202,"rsi_14":89.12,"sma_20":10131.17,"sma_60":10127.14,"sma_120":10197.34},{"date":"2026-03-09","open":10105,"high":10105,"low":10080,"close":10085,"volume":20863,"rsi_14":81.9,"sma_20":10138.69,"sma_60":10127.48,"sma_120":10197.01},{"date":"2026-03-10","open":10090,"high":10110,"low":10060,"close":10090,"volume":783950,"rsi_14":81.53,"sma_20":10146.72,"sma_60":10127.74,"sma_120":10196.73},{"date":"2026-03-11","open":10100,"high":10115,"low":10100,"close":10115,"volume":7184,"rsi_14":82.94,"sma_20":10156.02,"sma_60":10128.51,"sma_120":10196.65},{"date":"2026-03-12","open":10115,"high":10115,"low":10100,"close":10100,"volume":8014,"rsi_14":78.08,"sma_20":10164.8,"sma_60":10129.02,"sma_120":10196.4},{"date":"2026-03-13","open":10100,"high":10110,"low":10100,"close":10105,"volume":14142,"rsi_14":78.09,"sma_20":10174.09,"sma_60":10129.78,"sma_120":10196.2},{"date":"2026-03-16","open":10110,"high":10115,"low":10100,"close":10110,"volume":21188,"rsi_14":78.09,"sma_20":10183.13,"sma_60":10130.54,"sma_120":10196.01},{"date":"2026-03-17","open":10120,"high":10120,"low":10105,"close":10110,"volume":27838,"rsi_14":81.01,"sma_20":10192.42,"sma_60":10133.97,"sma_120":10195.81},{"date":"2026-03-18","open":10110,"high":10115,"low":10105,"close":10115,"volume":19940,"rsi_14":79.89,"sma_20":10201.47,"sma_60":10137.24,"sma_120":10195.69},{"date":"2026-03-19","open":10120,"high":10120,"low":10105,"close":10115,"volume":26148,"rsi_14":79.48,"sma_20":10210.27,"sma_60":10140.34,"sma_120":10195.54},{"date":"2026-03-20","open":10110,"high":10110,"low":10095,"close":10105,"volume":27894,"rsi_14":75.4,"sma_20":10218.3,"sma_60":10143.35,"sma_120":10195.26},{"date":"2026-03-23","open":10075,"high":10090,"low":10075,"close":10080,"volume":13060,"rsi_14":39.29,"sma_20":10224.82,"sma_60":10145.77,"sma_120":10194.77},{"date":"2026-03-24","open":10090,"high":10090,"low":10065,"close":10075,"volume":16652,"rsi_14":39.29,"sma_20":10230.84,"sma_60":10148.11,"sma_120":10194.28},{"date":"2026-03-25","open":10075,"high":10080,"low":10060,"close":10070,"volume":33066,"rsi_14":33.33,"sma_20":10237.1,"sma_60":10150.37,"sma_120":10193.75},{"date":"2026-03-26","open":10070,"high":10070,"low":10050,"close":10060,"volume":7789,"rsi_14":32.14,"sma_20":10241.86,"sma_60":10152.45,"sma_120":10193.13},{"date":"2026-03-27","open":10060,"high":10060,"low":10045,"close":10045,"volume":19596,"rsi_14":34.62,"sma_20":10245.6,"sma_60":10154.03,"sma_120":10192.39},{"date":"2026-03-30","open":10040,"high":10055,"low":10040,"close":10055,"volume":14352,"rsi_14":37.04,"sma_20":10249.35,"sma_60":10155.7,"sma_120":10191.76},{"date":"2026-03-31","open":10055,"high":10065,"low":10050,"close":10060,"volume":28779,"rsi_14":26.09,"sma_20":10246.81,"sma_60":10157.2,"sma_120":10191.34},{"date":"2026-04-01","open":10070,"high":10095,"low":10060,"close":10095,"volume":62037,"rsi_14":48.15,"sma_20":10246.3,"sma_60":10159.54,"sma_120":10191.18},{"date":"2026-04-02","open":10070,"high":10090,"low":10065,"close":10075,"volume":22878,"rsi_14":40.0,"sma_20":10244.27,"sma_60":10161.55,"sma_120":10190.81},{"date":"2026-04-03","open":10080,"high":10080,"low":10070,"close":10075,"volume":50123,"rsi_14":37.93,"sma_20":10242.49,"sma_60":10163.47,"sma_120":10190.4},{"date":"2026-04-06","open":10070,"high":10080,"low":10065,"close":10080,"volume":8826,"rsi_14":18.77,"sma_20":10234.47,"sma_60":10162.89,"sma_120":10188.73},{"date":"2026-04-07","open":10085,"high":10090,"low":10070,"close":10080,"volume":8571,"rsi_14":17.36,"sma_20":10226.19,"sma_60":10162.22,"sma_120":10187.06},{"date":"2026-04-08","open":10090,"high":10100,"low":10085,"close":10090,"volume":9894,"rsi_14":20.09,"sma_20":10217.15,"sma_60":10161.64,"sma_120":10185.4},{"date":"2026-04-09","open":10100,"high":10105,"low":10090,"close":10105,"volume":14321,"rsi_14":24.66,"sma_20":10209.61,"sma_60":10161.3,"sma_120":10183.87},{"date":"2026-04-10","open":10107,"high":10110,"low":10100,"close":10105,"volume":11484,"rsi_14":26.88,"sma_20":10201.82,"sma_60":10160.97,"sma_120":10182.25},{"date":"2026-04-13","open":10100,"high":10100,"low":10085,"close":10085,"volume":7650,"rsi_14":25.52,"sma_20":10192.78,"sma_60":10160.39,"sma_120":10180.46},{"date":"2026-04-14","open":10095,"high":10105,"low":10095,"close":10105,"volume":3332,"rsi_14":30.72,"sma_20":10184.74,"sma_60":10160.05,"sma_120":10178.84},{"date":"2026-04-15","open":10115,"high":10115,"low":10100,"close":10115,"volume":70013,"rsi_14":33.94,"sma_20":10176.94,"sma_60":10159.97,"sma_120":10177.31},{"date":"2026-04-16","open":10120,"high":10120,"low":10110,"close":10115,"volume":90411,"rsi_14":35.69,"sma_20":10169.15,"sma_60":10159.97,"sma_120":10175.81},{"date":"2026-04-17","open":10115,"high":10115,"low":10100,"close":10115,"volume":13559,"rsi_14":33.41,"sma_20":10161.86,"sma_60":10160.05,"sma_120":10174.32},{"date":"2026-04-20","open":10100,"high":10120,"low":10100,"close":10115,"volume":10766,"rsi_14":32.2,"sma_20":10155.84,"sma_60":10160.14,"sma_120":10172.78},{"date":"2026-04-21","open":10105,"high":10120,"low":10105,"close":10120,"volume":137777,"rsi_14":23.94,"sma_20":10150.32,"sma_60":10160.22,"sma_120":10171.29},{"date":"2026-04-22","open":10120,"high":10120,"low":10100,"close":10115,"volume":134213,"rsi_14":25.5,"sma_20":10144.81,"sma_60":10160.3,"sma_120":10169.75},{"date":"2026-04-23","open":10115,"high":10115,"low":10105,"close":10110,"volume":11479,"rsi_14":24.97,"sma_20":10139.56,"sma_60":10160.14,"sma_120":10168.21},{"date":"2026-04-24","open":10110,"high":10110,"low":10095,"close":10105,"volume":27086,"rsi_14":63.16,"sma_20":10134.82,"sma_60":10159.89,"sma_120":10166.71},{"date":"2026-04-27","open":10095,"high":10105,"low":10095,"close":10100,"volume":13227,"rsi_14":60.0,"sma_20":10129.32,"sma_60":10159.47,"sma_120":10165.21},{"date":"2026-04-28","open":10102,"high":10105,"low":10095,"close":10100,"volume":13454,"rsi_14":55.56,"sma_20":10123.56,"sma_60":10159.14,"sma_120":10163.8},{"date":"2026-04-29","open":10095,"high":10105,"low":10095,"close":10105,"volume":5379,"rsi_14":50.0,"sma_20":10116.28,"sma_60":10159.05,"sma_120":10162.47},{"date":"2026-04-30","open":10105,"high":10110,"low":10090,"close":10095,"volume":29236,"rsi_14":44.44,"sma_20":10109.52,"sma_60":10158.8,"sma_120":10161.05},{"date":"2026-05-04","open":10100,"high":10110,"low":10095,"close":10100,"volume":114219,"rsi_14":60.0,"sma_20":10103.0,"sma_60":10158.89,"sma_120":10159.68},{"date":"2026-05-06","open":10100,"high":10110,"low":10095,"close":10105,"volume":100477,"rsi_14":50.0,"sma_20":10104.25,"sma_60":10159.14,"sma_120":10158.39},{"date":"2026-05-07","open":10110,"high":10120,"low":10110,"close":10115,"volume":23050,"rsi_14":50.0,"sma_20":10106.0,"sma_60":10159.64,"sma_120":10157.26},{"date":"2026-05-08","open":10120,"high":10120,"low":10110,"close":10120,"volume":16515,"rsi_14":53.85,"sma_20":10107.5,"sma_60":10160.22,"sma_120":10156.27},{"date":"2026-05-11","open":10120,"high":10120,"low":10110,"close":10110,"volume":14190,"rsi_14":46.67,"sma_20":10107.75,"sma_60":10160.72,"sma_120":10155.15},{"date":"2026-05-12","open":10110,"high":10115,"low":10105,"close":10105,"volume":13297,"rsi_14":43.75,"sma_20":10107.75,"sma_60":10161.22,"sma_120":10154.16},{"date":"2026-05-13","open":10115,"high":10275,"low":10105,"close":10115,"volume":244638,"rsi_14":47.06,"sma_20":10109.25,"sma_60":10161.72,"sma_120":10153.24},{"date":"2026-05-14","open":10110,"high":10120,"low":10110,"close":10115,"volume":9290,"rsi_14":50.0,"sma_20":10109.75,"sma_60":10162.3,"sma_120":10152.37},{"date":"2026-05-15","open":10115,"high":10115,"low":10095,"close":10105,"volume":29302,"rsi_14":47.06,"sma_20":10109.25,"sma_60":10162.55,"sma_120":10151.41},{"date":"2026-05-18","open":10105,"high":10110,"low":10095,"close":10110,"volume":11775,"rsi_14":52.94,"sma_20":10109.0,"sma_60":10162.8,"sma_120":10150.41},{"date":"2026-05-19","open":10110,"high":10115,"low":10105,"close":10115,"volume":12588,"rsi_14":58.82,"sma_20":10109.0,"sma_60":10163.05,"sma_120":10149.42},{"date":"2026-05-20","open":10115,"high":10115,"low":10105,"close":10110,"volume":7079,"rsi_14":55.56,"sma_20":10108.75,"sma_60":10163.14,"sma_120":10148.38},{"date":"2026-05-21","open":10105,"high":10130,"low":10105,"close":10130,"volume":15248,"rsi_14":61.9,"sma_20":10109.25,"sma_60":10163.47,"sma_120":10147.51},{"date":"2026-05-22","open":10125,"high":10130,"low":10115,"close":10130,"volume":6775,"rsi_14":68.42,"sma_20":10110.0,"sma_60":10163.97,"sma_120":10146.56},{"date":"2026-05-26","open":10130,"high":10135,"low":10120,"close":10135,"volume":37518,"rsi_14":68.42,"sma_20":10111.25,"sma_60":10164.22,"sma_120":10145.69},{"date":"2026-05-27","open":10130,"high":10130,"low":10110,"close":10115,"volume":24006,"rsi_14":54.55,"sma_20":10111.75,"sma_60":10164.05,"sma_120":10144.65},{"date":"2026-05-28","open":10105,"high":10120,"low":10105,"close":10115,"volume":14682,"rsi_14":50.0,"sma_20":10112.5,"sma_60":10163.72,"sma_120":10143.74},{"date":"2026-05-29","open":10110,"high":10115,"low":10100,"close":10115,"volume":11825,"rsi_14":47.37,"sma_20":10113.25,"sma_60":10161.21,"sma_120":10142.86},{"date":"2026-06-01","open":10115,"high":10120,"low":10095,"close":10105,"volume":38241,"rsi_14":47.37,"sma_20":10113.25,"sma_60":10158.61,"sma_120":10142.03},{"date":"2026-06-02","open":10090,"high":10112,"low":10090,"close":10110,"volume":25478,"rsi_14":52.63,"sma_20":10114.0,"sma_60":10155.93,"sma_120":10141.11},{"date":"2026-06-04","open":10110,"high":10110,"low":10095,"close":10100,"volume":27511,"rsi_14":42.11,"sma_20":10114.0,"sma_60":10153.16,"sma_120":10140.15},{"date":"2026-06-05","open":10105,"high":10110,"low":10090,"close":10100,"volume":56891,"rsi_14":42.11,"sma_20":10113.75,"sma_60":10150.82,"sma_120":10139.15},{"date":"2026-06-08","open":10075,"high":10095,"low":10075,"close":10090,"volume":42821,"rsi_14":42.11,"sma_20":10112.5,"sma_60":10148.23,"sma_120":10137.99},{"date":"2026-06-09","open":10100,"high":10100,"low":10050,"close":10080,"volume":216214,"rsi_14":35.0,"sma_20":10110.5,"sma_60":10145.05,"sma_120":10136.78},{"date":"2026-06-10","open":10100,"high":10100,"low":10090,"close":10100,"volume":28137,"rsi_14":43.48,"sma_20":10110.0,"sma_60":10142.45,"sma_120":10135.74},{"date":"2026-06-11","open":10100,"high":10100,"low":10090,"close":10090,"volume":16253,"rsi_14":41.67,"sma_20":10109.25,"sma_60":10139.61,"sma_120":10134.69},{"date":"2026-06-12","open":10095,"high":10105,"low":10095,"close":10100,"volume":7534,"rsi_14":36.36,"sma_20":10108.5,"sma_60":10136.84,"sma_120":10133.69},{"date":"2026-06-15","open":10105,"high":10120,"low":10105,"close":10120,"volume":28719,"rsi_14":46.15,"sma_20":10108.75,"sma_60":10134.41,"sma_120":10134.19},{"date":"2026-06-16","open":10120,"high":10125,"low":10105,"close":10125,"volume":52746,"rsi_14":46.15,"sma_20":10109.75,"sma_60":10131.98,"sma_120":10134.61},{"date":"2026-06-17","open":10125,"high":10125,"low":10110,"close":10115,"volume":47569,"rsi_14":50.0,"sma_20":10110.0,"sma_60":10129.38,"sma_120":10134.86},{"date":"2026-06-18","open":10125,"high":10125,"low":10110,"close":10115,"volume":37982,"rsi_14":50.0,"sma_20":10110.0,"sma_60":10126.95,"sma_120":10135.15},{"date":"2026-06-19","open":10115,"high":10115,"low":10105,"close":10105,"volume":21453,"rsi_14":46.15,"sma_20":10109.75,"sma_60":10124.78,"sma_120":10135.28},{"date":"2026-06-22","open":10110,"high":10110,"low":10100,"close":10110,"volume":37308,"rsi_14":52.0,"sma_20":10108.75,"sma_60":10122.77,"sma_120":10135.44},{"date":"2026-06-23","open":10110,"high":10110,"low":10095,"close":10110,"volume":19539,"rsi_14":50.0,"sma_20":10107.75,"sma_60":10120.85,"sma_120":10135.61},{"date":"2026-06-24","open":10115,"high":10115,"low":10100,"close":10105,"volume":16732,"rsi_14":52.17,"sma_20":10106.25,"sma_60":10119.02,"sma_120":10135.74},{"date":"2026-06-25","open":10120,"high":10120,"low":10105,"close":10110,"volume":11585,"rsi_14":54.17,"sma_20":10106.0,"sma_60":10117.52,"sma_120":10135.78},{"date":"2026-06-26","open":10110,"high":10110,"low":10100,"close":10110,"volume":41184,"rsi_14":59.09,"sma_20":10105.75,"sma_60":10115.86,"sma_120":10135.78},{"date":"2026-06-29","open":10110,"high":10120,"low":10105,"close":10105,"volume":56081,"rsi_14":61.9,"sma_20":10105.25,"sma_60":10114.02,"sma_120":10135.61},{"date":"2026-06-30","open":10120,"high":10120,"low":10105,"close":10110,"volume":27660,"rsi_14":55.56,"sma_20":10105.5,"sma_60":10111.68,"sma_120":10135.61},{"date":"2026-07-01","open":10110,"high":10110,"low":10095,"close":10095,"volume":50678,"rsi_14":52.63,"sma_20":10104.75,"sma_60":10109.42,"sma_120":10135.49},{"date":"2026-07-02","open":10095,"high":10105,"low":10092,"close":10105,"volume":13428,"rsi_14":52.63,"sma_20":10105.0,"sma_60":10107.33,"sma_120":10135.4},{"date":"2026-07-03","open":10107,"high":10110,"low":10095,"close":10105,"volume":74628,"rsi_14":40.0,"sma_20":10105.25,"sma_60":10107.75,"sma_120":10135.32},{"date":"2026-07-06","open":10105,"high":10110,"low":10095,"close":10105,"volume":25710,"rsi_14":35.71,"sma_20":10106.0,"sma_60":10108.17,"sma_120":10135.19},{"date":"2026-07-07","open":10100,"high":10107,"low":10100,"close":10107,"volume":18792,"rsi_14":43.55,"sma_20":10107.35,"sma_60":10108.45,"sma_120":10135.04},{"date":"2026-07-08","open":10110,"high":10115,"low":10100,"close":10100,"volume":12284,"rsi_14":39.13,"sma_20":10107.35,"sma_60":10108.37,"sma_120":10134.84},{"date":"2026-07-09","open":10105,"high":10105,"low":10100,"close":10100,"volume":22815,"rsi_14":45.76,"sma_20":10107.85,"sma_60":10108.28,"sma_120":10134.63},{"date":"2026-07-10","open":10105,"high":10120,"low":10105,"close":10115,"volume":23903,"rsi_14":53.62,"sma_20":10108.6,"sma_60":10108.78,"sma_120":10134.59},{"date":"2026-07-13","open":10115,"high":10115,"low":10105,"close":10105,"volume":15760,"rsi_14":46.84,"sma_20":10107.85,"sma_60":10108.78,"sma_120":10134.42},{"date":"2026-07-14","open":10100,"high":10105,"low":10095,"close":10095,"volume":12836,"rsi_14":44.05,"sma_20":10106.35,"sma_60":10108.45,"sma_120":10134.21},{"date":"2026-07-15","open":10110,"high":10110,"low":10100,"close":10110,"volume":10914,"rsi_14":50.0,"sma_20":10106.1,"sma_60":10108.37,"sma_120":10134.17},{"date":"2026-07-16","open":10105,"high":10120,"low":10105,"close":10120,"volume":42392,"rsi_14":54.81,"sma_20":10106.35,"sma_60":10108.45,"sma_120":10134.25},{"date":"2026-07-20","open":10130,"high":10130,"low":10110,"close":10125,"volume":20379,"rsi_14":59.62,"sma_20":10107.35,"sma_60":10108.62,"sma_120":10134.38},{"date":"2026-07-21","open":10125,"high":10130,"low":10120,"close":10125,"volume":22256,"rsi_14":57.58,"sma_20":10108.1,"sma_60":10108.7,"sma_120":10134.46},{"date":"2026-07-22","open":10125,"high":10130,"low":10120,"close":10125,"volume":32551,"rsi_14":67.86,"sma_20":10108.85,"sma_60":10108.87,"sma_120":10134.59},{"date":"2026-07-23","open":10125,"high":10130,"low":10120,"close":10125,"volume":8933,"rsi_14":63.51,"sma_20":10109.85,"sma_60":10109.12,"sma_120":10134.63},{"date":"2026-07-24","open":10125,"high":10125,"low":10115,"close":10120,"volume":7572,"rsi_14":59.49,"sma_20":10110.35,"sma_60":10109.37,"sma_120":10134.63},{"date":"2026-07-27","open":10125,"high":10140,"low":10125,"close":10135,"volume":17918,"rsi_14":65.96,"sma_20":10111.6,"sma_60":10109.95,"sma_120":10134.71},{"date":"2026-07-28","open":10155,"high":10155,"low":10135,"close":10135,"volume":12870,"rsi_14":65.22,"sma_20":10113.1,"sma_60":10110.53,"sma_120":10134.84},{"date":"2026-07-29","open":10145,"high":10150,"low":10125,"close":10140,"volume":11645,"rsi_14":72.22,"sma_20":10114.6,"sma_60":10111.12,"sma_120":10135.09},{"date":"2026-07-30","open":10150,"high":10157,"low":10130,"close":10155,"volume":5619,"rsi_14":76.19,"sma_20":10117.6,"sma_60":10112.12,"sma_120":10135.46},{"date":"2026-07-31","open":10155,"high":10175,"low":10135,"close":10175,"volume":25298,"rsi_14":77.27,"sma_20":10121.1,"sma_60":10113.37,"sma_120":10136.13},{"date":"2026-08-03","open":10150,"high":10180,"low":10145,"close":10160,"volume":21583,"rsi_14":73.91,"sma_20":10123.85,"sma_60":10114.28,"sma_120":10136.71},{"date":"2026-08-04","open":10160,"high":10165,"low":10155,"close":10155,"volume":12612,"rsi_14":77.27,"sma_20":10126.35,"sma_60":10114.95,"sma_120":10137.29},{"date":"2026-08-05","open":10155,"high":10175,"low":10155,"close":10175,"volume":87238,"rsi_14":78.26,"sma_20":10129.75,"sma_60":10115.87,"sma_120":10138.04},{"date":"2026-08-06","open":10185,"high":10185,"low":10155,"close":10170,"volume":28076,"rsi_14":72.73,"sma_20":10133.25,"sma_60":10116.87,"sma_120":10138.79},{"date":"2026-08-07","open":10180,"high":10190,"low":10165,"close":10170,"volume":24498,"rsi_14":71.43,"sma_20":10136.75,"sma_60":10117.95,"sma_120":10139.59},{"date":"2026-08-10","open":10170,"high":10190,"low":10165,"close":10175,"volume":15022,"rsi_14":72.73,"sma_20":10139.75,"sma_60":10118.95,"sma_120":10140.34},{"date":"2026-08-11","open":10175,"high":10185,"low":10165,"close":10170,"volume":19290,"rsi_14":69.57,"sma_20":10143.0,"sma_60":10119.87,"sma_120":10141.09},{"date":"2026-08-12","open":10170,"high":10185,"low":10170,"close":10185,"volume":18952,"rsi_14":73.08,"sma_20":10147.5,"sma_60":10121.2,"sma_120":10141.88},{"date":"2026-08-13","open":10185,"high":10185,"low":10170,"close":10185,"volume":28636,"rsi_14":76.0,"sma_20":10151.25,"sma_60":10122.45,"sma_120":10142.63},{"date":"2026-08-14","open":10185,"high":10185,"low":10170,"close":10170,"volume":58006,"rsi_14":64.0,"sma_20":10153.75,"sma_60":10123.37,"sma_120":10143.21},{"date":"2026-08-18","open":10175,"high":10185,"low":10170,"close":10180,"volume":33999,"rsi_14":66.67,"sma_20":10156.5,"sma_60":10124.53,"sma_120":10143.84},{"date":"2026-08-19","open":10180,"high":10180,"low":10175,"close":10180,"volume":10153,"rsi_14":65.38,"sma_20":10159.25,"sma_60":10125.37,"sma_120":10144.42},{"date":"2026-08-20","open":10180,"high":10190,"low":10175,"close":10175,"volume":50145,"rsi_14":58.33,"sma_20":10161.75,"sma_60":10126.12,"sma_120":10145.04},{"date":"2026-08-21","open":10180,"high":10185,"low":10175,"close":10185,"volume":54905,"rsi_14":54.55,"sma_20":10164.75,"sma_60":10126.95,"sma_120":10145.59},{"date":"2026-08-24","open":10185,"high":10185,"low":10175,"close":10180,"volume":72883,"rsi_14":60.0,"sma_20":10167.75,"sma_60":10128.03,"sma_120":10146.04},{"date":"2026-08-25","open":10190,"high":10190,"low":10175,"close":10175,"volume":61654,"rsi_14":60.0,"sma_20":10169.75,"sma_60":10129.03,"sma_120":10146.38},{"date":"2026-08-26","open":10190,"high":10190,"low":10180,"close":10190,"volume":15450,"rsi_14":57.89,"sma_20":10172.5,"sma_60":10130.28,"sma_120":10145.75},{"date":"2026-08-27","open":10190,"high":10195,"low":10175,"close":10195,"volume":37671,"rsi_14":63.16,"sma_20":10175.25,"sma_60":10131.78,"sma_120":10145.2},{"date":"2026-08-28","open":10200,"high":10200,"low":10185,"close":10190,"volume":45635,"rsi_14":60.0,"sma_20":10177.0,"sma_60":10133.12,"sma_120":10144.52},{"date":"2026-08-31","open":10190,"high":10200,"low":10185,"close":10195,"volume":15100,"rsi_14":60.0,"sma_20":10178.0,"sma_60":10134.7,"sma_120":10143.93},{"date":"2026-09-01","open":10195,"high":10195,"low":10180,"close":10185,"volume":58489,"rsi_14":57.14,"sma_20":10179.25,"sma_60":10136.12,"sma_120":10143.47},{"date":"2026-09-02","open":10185,"high":10200,"low":10185,"close":10190,"volume":33507,"rsi_14":52.63,"sma_20":10181.0,"sma_60":10137.78,"sma_120":10143.01},{"date":"2026-09-03","open":10195,"high":10195,"low":10185,"close":10190,"volume":92343,"rsi_14":52.63,"sma_20":10181.75,"sma_60":10139.62,"sma_120":10142.33},{"date":"2026-09-04","open":10170,"high":10200,"low":10170,"close":10190,"volume":230304,"rsi_14":62.5,"sma_20":10182.75,"sma_60":10141.12,"sma_120":10141.79},{"date":"2026-09-07","open":10190,"high":10210,"low":10190,"close":10200,"volume":224235,"rsi_14":62.5,"sma_20":10184.25,"sma_60":10142.95,"sma_120":10141.28},{"date":"2026-09-08","open":10205,"high":10210,"low":10190,"close":10200,"volume":36724,"rsi_14":62.5,"sma_20":10185.5,"sma_60":10144.62,"sma_120":10140.73},{"date":"2026-09-09","open":10200,"high":10200,"low":10190,"close":10200,"volume":51652,"rsi_14":66.67,"sma_20":10187.0,"sma_60":10145.95,"sma_120":10140.18},{"date":"2026-09-10","open":10195,"high":10195,"low":10190,"close":10190,"volume":10846,"rsi_14":53.33,"sma_20":10187.25,"sma_60":10147.03,"sma_120":10139.51},{"date":"2026-09-11","open":10190,"high":10200,"low":10185,"close":10190,"volume":52695,"rsi_14":57.14,"sma_20":10187.5,"sma_60":10148.28,"sma_120":10138.83},{"date":"2026-09-14","open":10190,"high":10195,"low":10185,"close":10190,"volume":8085,"rsi_14":61.54,"sma_20":10188.5,"sma_60":10149.53,"sma_120":10138.24},{"date":"2026-09-15","open":10195,"high":10200,"low":10175,"close":10185,"volume":36408,"rsi_14":45.45,"sma_20":10188.75,"sma_60":10150.87,"sma_120":10137.82},{"date":"2026-09-16","open":10185,"high":10195,"low":10185,"close":10185,"volume":13136,"rsi_14":40.0,"sma_20":10189.0,"sma_60":10152.12,"sma_120":10137.45},{"date":"2026-09-17","open":10185,"high":10195,"low":10180,"close":10180,"volume":42447,"rsi_14":40.0,"sma_20":10189.25,"sma_60":10153.28,"sma_120":10137.07},{"date":"2026-09-18","open":10185,"high":10195,"low":10185,"close":10195,"volume":16550,"rsi_14":50.0,"sma_20":10189.75,"sma_60":10154.78,"sma_120":10136.9},{"date":"2026-09-21","open":10190,"high":10195,"low":10180,"close":10190,"volume":60462,"rsi_14":54.55,"sma_20":10190.25,"sma_60":10156.12,"sma_120":10136.82},{"date":"2026-09-22","open":10185,"high":10195,"low":10180,"close":10185,"volume":31846,"rsi_14":45.45,"sma_20":10190.75,"sma_60":10157.37,"sma_120":10136.61},{"date":"2026-09-23","open":10185,"high":10190,"low":10180,"close":10185,"volume":17661,"rsi_14":45.45,"sma_20":10190.5,"sma_60":10158.7,"sma_120":10136.36},{"date":"2026-09-28","open":10185,"high":10195,"low":10185,"close":10185,"volume":13863,"rsi_14":45.45,"sma_20":10190.0,"sma_60":10159.95,"sma_120":10135.81},{"date":"2026-09-29","open":10175,"high":10185,"low":10175,"close":10180,"volume":9865,"rsi_14":30.0,"sma_20":10189.5,"sma_60":10161.37,"sma_120":10135.39},{"date":"2026-09-30","open":10190,"high":10190,"low":10180,"close":10185,"volume":12922,"rsi_14":36.36,"sma_20":10189.0,"sma_60":10162.7,"sma_120":10135.02},{"date":"2026-10-01","open":10190,"high":10195,"low":10180,"close":10190,"volume":58465,"rsi_14":41.67,"sma_20":10189.25,"sma_60":10164.12,"sma_120":10135.93},{"date":"2026-10-02","open":10190,"high":10210,"low":10190,"close":10200,"volume":24601,"rsi_14":58.33,"sma_20":10189.75,"sma_60":10165.7,"sma_120":10136.93},{"date":"2026-10-06","open":10200,"high":10220,"low":10195,"close":10200,"volume":14115,"rsi_14":58.33,"sma_20":10190.25,"sma_60":10167.25,"sma_120":10137.85},{"date":"2026-10-07","open":10205,"high":10235,"low":10205,"close":10210,"volume":6889,"rsi_14":64.29,"sma_20":10191.25,"sma_60":10169.08,"sma_120":10138.73},{"date":"2026-10-08","open":10205,"high":10215,"low":10205,"close":10215,"volume":21729,"rsi_14":71.43,"sma_20":10192.0,"sma_60":10171.0,"sma_120":10139.64},{"date":"2026-10-12","open":10220,"high":10220,"low":10210,"close":10215,"volume":23943,"rsi_14":71.43,"sma_20":10192.75,"sma_60":10172.67,"sma_120":10140.73},{"date":"2026-10-13","open":10225,"high":10225,"low":10215,"close":10215,"volume":31851,"rsi_14":76.92,"sma_20":10193.5,"sma_60":10174.5,"sma_120":10141.64},{"date":"2026-10-14","open":10220,"high":10230,"low":10215,"close":10220,"volume":60832,"rsi_14":72.73,"sma_20":10195.0,"sma_60":10176.58,"sma_120":10142.52},{"date":"2026-10-15","open":10220,"high":10225,"low":10220,"close":10220,"volume":21722,"rsi_14":80.0,"sma_20":10196.5,"sma_60":10178.42,"sma_120":10143.39},{"date":"2026-10-16","open":10220,"high":10235,"low":10220,"close":10235,"volume":322137,"rsi_14":91.67,"sma_20":10198.75,"sma_60":10180.33,"sma_120":10144.39},{"date":"2026-10-19","open":10240,"high":10245,"low":10235,"close":10235,"volume":119232,"rsi_14":91.67,"sma_20":10201.25,"sma_60":10182.17,"sma_120":10145.39},{"date":"2026-10-20","open":10235,"high":10245,"low":10235,"close":10240,"volume":245394,"rsi_14":92.31,"sma_20":10204.0,"sma_60":10184.08,"sma_120":10146.39},{"date":"2026-10-21","open":10240,"high":10240,"low":10220,"close":10232,"volume":71934,"rsi_14":88.24,"sma_20":10206.6,"sma_60":10185.87,"sma_120":10147.37},{"date":"2026-10-22","open":10235,"high":10250,"low":10235,"close":10240,"volume":390597,"rsi_14":88.73,"sma_20":10208.85,"sma_60":10187.78,"sma_120":10148.45},{"date":"2026-10-23","open":10260,"high":10260,"low":10240,"close":10245,"volume":43888,"rsi_14":88.73,"sma_20":10211.6,"sma_60":10189.87,"sma_120":10149.62}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 27-12 회사채(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}