{"status":"ok","report":{"price_analysis":{"current":9180.0,"change_1d":0.1,"change_7d":-0.3,"change_30d":-1.1,"high_30d":9603.0,"low_30d":9155.0,"position_in_range":6.0,"support":9199.8,"resistance":9558.2},"summary":"TIGER 미국초단기(3개월이하)국채(0046A0)은(는) ICE 0-3 Month US Treasury Securities 지수를 추종하는 ETF입니다, 순자산 3,420억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-74.35)가 시그널선(-70.45)을 하회합니다(데드크로스). 현재가가 SMA20(9291)과 SMA60(9493) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9131~9451 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.282828282828277,"macd":-74.35271937248217,"macd_signal":-70.45417398181127,"sma_20":9291.0,"sma_60":9493.383333333333,"bb_upper":9451.081229380587,"bb_lower":9130.918770619413,"atr_14":65.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1679.00, 기관 순매수 3.75만. 30일 누적: 외국인 11.76만, 기관 -230.08만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1679.0,"institutional_flow":37541.0,"data":[{"date":"2026-10-23","foreign_net":-454.0,"institution_net":23914.0,"retail_net":-23460.0},{"date":"2026-10-22","foreign_net":-3504.0,"institution_net":28018.0,"retail_net":-24514.0},{"date":"2026-10-21","foreign_net":2801.0,"institution_net":-19567.0,"retail_net":16766.0},{"date":"2026-10-20","foreign_net":2611.0,"institution_net":-35723.0,"retail_net":33112.0},{"date":"2026-10-19","foreign_net":-3133.0,"institution_net":40899.0,"retail_net":-37766.0},{"date":"2026-10-16","foreign_net":1887.0,"institution_net":-1067.0,"retail_net":-820.0},{"date":"2026-10-15","foreign_net":-3408.0,"institution_net":140624.0,"retail_net":-137216.0},{"date":"2026-10-14","foreign_net":156.0,"institution_net":-87170.0,"retail_net":87014.0},{"date":"2026-10-13","foreign_net":2193.0,"institution_net":86054.0,"retail_net":-88247.0},{"date":"2026-10-12","foreign_net":51988.0,"institution_net":-84644.0,"retail_net":32656.0},{"date":"2026-10-08","foreign_net":-3058.0,"institution_net":-58078.0,"retail_net":61136.0},{"date":"2026-10-07","foreign_net":3519.0,"institution_net":-71662.0,"retail_net":68143.0},{"date":"2026-10-06","foreign_net":-3925.0,"institution_net":-97757.0,"retail_net":101682.0},{"date":"2026-10-02","foreign_net":4225.0,"institution_net":-307740.0,"retail_net":303515.0},{"date":"2026-10-01","foreign_net":688.0,"institution_net":-144315.0,"retail_net":143627.0},{"date":"2026-09-30","foreign_net":155.0,"institution_net":27360.0,"retail_net":-27515.0},{"date":"2026-09-29","foreign_net":473.0,"institution_net":-106423.0,"retail_net":105950.0},{"date":"2026-09-28","foreign_net":57366.0,"institution_net":-110060.0,"retail_net":52694.0},{"date":"2026-09-23","foreign_net":-96.0,"institution_net":-76758.0,"retail_net":76854.0},{"date":"2026-09-22","foreign_net":-126.0,"institution_net":-14487.0,"retail_net":14613.0},{"date":"2026-09-21","foreign_net":-2248.0,"institution_net":-74803.0,"retail_net":77051.0},{"date":"2026-09-18","foreign_net":-2910.0,"institution_net":-136200.0,"retail_net":139110.0},{"date":"2026-09-17","foreign_net":8798.0,"institution_net":-306958.0,"retail_net":298160.0},{"date":"2026-09-16","foreign_net":644.0,"institution_net":-250086.0,"retail_net":249442.0},{"date":"2026-09-15","foreign_net":2732.0,"institution_net":-222609.0,"retail_net":219877.0},{"date":"2026-09-14","foreign_net":-4635.0,"institution_net":-108981.0,"retail_net":113616.0},{"date":"2026-09-11","foreign_net":4811.0,"institution_net":-104371.0,"retail_net":99560.0},{"date":"2026-09-10","foreign_net":-2997.0,"institution_net":-42788.0,"retail_net":45785.0},{"date":"2026-09-09","foreign_net":-1880.0,"institution_net":-86430.0,"retail_net":88310.0},{"date":"2026-09-08","foreign_net":4908.0,"institution_net":-99009.0,"retail_net":94101.0}],"periods":{"d1":{"foreign_net":-454.0,"institution_net":23914.0,"retail_net":-23460.0},"d3":{"foreign_net":-1157.0,"institution_net":32365.0,"retail_net":-31208.0},"d7":{"foreign_net":-3200.0,"institution_net":177098.0,"retail_net":-173898.0},"d14":{"foreign_net":51898.0,"institution_net":-443899.0,"retail_net":392001.0},"d30":{"foreign_net":117581.0,"institution_net":-2300817.0,"retail_net":2183236.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":35,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.3,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.1,"unit":"%","percentile":48,"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":["RSI 28 (30 이하 과매도 구간)"],"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":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.5461,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.55,"summary":"배당수익률 3.55%","metrics":[{"name":"배당수익률","value":3.55,"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":"2026-10-23T23:46:42.876740+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"ICE 0-3 Month US Treasury Securities 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.09,"aum":342000000000.0,"aum_display":"3,420억","dividend_yield":null,"tracking_error":0.2,"holdings":[{"ticker":"","name":"B 08/27/26","weight":null},{"ticker":"","name":"B 09/29/26","weight":null},{"ticker":"","name":"B 07/23/26","weight":null},{"ticker":"","name":"SS SPDR BB 1-3M T-BILL ETF","weight":null},{"ticker":"","name":"ISHARES 0-3 MONTH TREASURY B","weight":null},{"ticker":"","name":"VANGUARD 0-3M T-BILL ETF","weight":null},{"ticker":"","name":"GLOBAL X 1-3 MONTH T-BILL","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":9,"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":9180.0,"change_pct":0.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-04-29","close":9528.7451},{"date":"2025-04-30","close":9418.834},{"date":"2025-05-02","close":9323.2627},{"date":"2025-05-07","close":9261.1377},{"date":"2025-05-08","close":9246.8018},{"date":"2025-05-09","close":9270.6943},{"date":"2025-05-12","close":9289.8086},{"date":"2025-05-13","close":9399.7197},{"date":"2025-05-14","close":9404.501},{"date":"2025-05-15","close":9237.2441},{"date":"2025-05-16","close":9222.9072},{"date":"2025-05-19","close":9261.1377},{"date":"2025-05-20","close":9242.0234},{"date":"2025-05-21","close":9203.792},{"date":"2025-05-22","close":9160.7871},{"date":"2025-05-23","close":9112.998},{"date":"2025-05-26","close":9055.6533},{"date":"2025-05-27","close":9089.1035},{"date":"2025-05-28","close":9136.8896},{"date":"2025-05-29","close":9146.4834},{"date":"2025-05-30","close":9180.0566},{"date":"2025-06-02","close":9132.0947},{"date":"2025-06-04","close":9108.1143},{"date":"2025-06-05","close":9031.375},{"date":"2025-06-09","close":9016.9844},{"date":"2025-06-10","close":9079.334},{"date":"2025-06-11","close":9136.8926},{"date":"2025-06-12","close":9036.1689},{"date":"2025-06-13","close":9098.5205},{"date":"2025-06-16","close":9060.1504},{"date":"2025-06-17","close":9060.1504},{"date":"2025-06-18","close":9117.7061},{"date":"2025-06-19","close":9184.8516},{"date":"2025-06-20","close":9103.3184},{"date":"2025-06-23","close":9204.0371},{"date":"2025-06-24","close":9060.1504},{"date":"2025-06-25","close":9084.1318},{"date":"2025-06-26","close":9026.5762},{"date":"2025-06-27","close":9045.8242},{"date":"2025-06-30","close":8997.708},{"date":"2025-07-01","close":9031.3887},{"date":"2025-07-02","close":9050.6348},{"date":"2025-07-03","close":9060.2578},{"date":"2025-07-04","close":9074.6934},{"date":"2025-07-07","close":9127.6211},{"date":"2025-07-08","close":9127.6211},{"date":"2025-07-09","close":9146.8672},{"date":"2025-07-10","close":9142.0566},{"date":"2025-07-11","close":9180.5488},{"date":"2025-07-14","close":9199.7959},{"date":"2025-07-15","close":9204.6064},{"date":"2025-07-16","close":9247.9102},{"date":"2025-07-17","close":9291.2139},{"date":"2025-07-18","close":9296.0264},{"date":"2025-07-21","close":9271.9697},{"date":"2025-07-22","close":9267.1572},{"date":"2025-07-23","close":9214.2305},{"date":"2025-07-24","close":9132.4336},{"date":"2025-07-25","close":9204.6064},{"date":"2025-07-28","close":9193.9814},{"date":"2025-07-29","close":9251.5635},{"date":"2025-07-30","close":9217.8506},{"date":"2025-07-31","close":9251.5645},{"date":"2025-08-01","close":9338.25},{"date":"2025-08-04","close":9241.9307},{"date":"2025-08-05","close":9261.1943},{"date":"2025-08-06","close":9275.6445},{"date":"2025-08-07","close":9198.5879},{"date":"2025-08-08","close":9261.1943},{"date":"2025-08-11","close":9270.8262},{"date":"2025-08-12","close":9290.0908},{"date":"2025-08-13","close":9217.8506},{"date":"2025-08-14","close":9232.3018},{"date":"2025-08-18","close":9241.9307},{"date":"2025-08-19","close":9290.0908},{"date":"2025-08-20","close":9347.8838},{"date":"2025-08-21","close":9343.0693},{"date":"2025-08-22","close":9309.3564},{"date":"2025-08-25","close":9270.8262},{"date":"2025-08-26","close":9333.4355},{"date":"2025-08-27","close":9338.25},{"date":"2025-08-28","close":9282.2021},{"date":"2025-08-29","close":9306.3594},{"date":"2025-09-01","close":9302.0039},{"date":"2025-09-02","close":9316.0244},{"date":"2025-09-03","close":9320.8564},{"date":"2025-09-04","close":9325.6885},{"date":"2025-09-05","close":9311.1953},{"date":"2025-09-08","close":9311.1953},{"date":"2025-09-09","close":9296.6963},{"date":"2025-09-10","close":9282.2021},{"date":"2025-09-11","close":9330.5195},{"date":"2025-09-12","close":9306.3594},{"date":"2025-09-15","close":9311.1953},{"date":"2025-09-16","close":9248.377},{"date":"2025-09-17","close":9258.041},{"date":"2025-09-18","close":9306.3594},{"date":"2025-09-19","close":9354.6816},{"date":"2025-09-22","close":9340.1836},{"date":"2025-09-23","close":9340.1836},{"date":"2025-09-24","close":9364.3438},{"date":"2025-09-25","close":9388.5049},{"date":"2025-09-26","close":9470.6484},{"date":"2025-09-29","close":9385.3262},{"date":"2025-09-30","close":9414.4131},{"date":"2025-10-01","close":9414.4131},{"date":"2025-10-02","close":9399.8711},{"date":"2025-10-10","close":9530.7598},{"date":"2025-10-13","close":9584.0869},{"date":"2025-10-14","close":9613.1719},{"date":"2025-10-15","close":9555.0},{"date":"2025-10-16","close":9535.6084},{"date":"2025-10-17","close":9559.8477},{"date":"2025-10-20","close":9540.4551},{"date":"2025-10-21","close":9603.4766},{"date":"2025-10-22","close":9622.8682},{"date":"2025-10-23","close":9676.1943},{"date":"2025-10-24","close":9661.6504},{"date":"2025-10-27","close":9637.4102},{"date":"2025-10-28","close":9676.1943},{"date":"2025-10-29","close":9637.4102},{"date":"2025-10-30","close":9603.3574},{"date":"2025-10-31","close":9603.3574},{"date":"2025-11-03","close":9613.0869},{"date":"2025-11-04","close":9690.9268},{"date":"2025-11-05","close":9763.8984},{"date":"2025-11-06","close":9749.3066},{"date":"2025-11-07","close":9822.2783},{"date":"2025-11-10","close":9788.2246},{"date":"2025-11-11","close":9866.0635},{"date":"2025-11-12","close":9885.5225},{"date":"2025-11-13","close":10139.8809},{"date":"2025-11-14","close":9827.1426},{"date":"2025-11-17","close":9841.7402},{"date":"2025-11-18","close":9875.7959},{"date":"2025-11-19","close":9885.5225},{"date":"2025-11-20","close":9904.9824},{"date":"2025-11-21","close":9953.6338},{"date":"2025-11-24","close":9963.3613},{"date":"2025-11-25","close":9939.0361},{"date":"2025-11-26","close":9895.2539},{"date":"2025-11-27","close":9919.2891},{"date":"2025-11-28","close":9936.2285},{"date":"2025-12-01","close":9941.1035},{"date":"2025-12-02","close":9926.4707},{"date":"2025-12-03","close":9921.5938},{"date":"2025-12-04","close":9950.8604},{"date":"2025-12-05","close":9945.9824},{"date":"2025-12-08","close":9916.7168},{"date":"2025-12-09","close":9945.9824},{"date":"2025-12-10","close":9936.2285},{"date":"2025-12-11","close":9955.7402},{"date":"2025-12-12","close":9970.3721},{"date":"2025-12-15","close":9955.7402},{"date":"2025-12-16","close":9989.8818},{"date":"2025-12-17","close":10009.3955},{"date":"2025-12-18","close":9999.6396},{"date":"2025-12-19","close":9994.7617},{"date":"2025-12-22","close":10014.2725},{"date":"2025-12-23","close":10038.6631},{"date":"2025-12-24","close":9824.0361},{"date":"2025-12-26","close":9755.7461},{"date":"2025-12-29","close":9694.1172},{"date":"2025-12-30","close":9752.8115},{"date":"2026-01-02","close":9772.374},{"date":"2026-01-05","close":9777.2666},{"date":"2026-01-06","close":9787.0469},{"date":"2026-01-07","close":9796.8311},{"date":"2026-01-08","close":9821.2861},{"date":"2026-01-09","close":9884.8701},{"date":"2026-01-12","close":9953.3447},{"date":"2026-01-13","close":9992.4736},{"date":"2026-01-14","close":10016.9287},{"date":"2026-01-15","close":9968.0166},{"date":"2026-01-16","close":9992.4736},{"date":"2026-01-19","close":10024.6143},{"date":"2026-01-20","close":10021.8193},{"date":"2026-01-21","close":9982.6904},{"date":"2026-01-22","close":9972.9102},{"date":"2026-01-23","close":9938.6699},{"date":"2026-01-26","close":9777.2646},{"date":"2026-01-27","close":9806.6123},{"date":"2026-01-28","close":9654.9893},{"date":"2026-01-29","close":9679.5059},{"date":"2026-01-30","close":9777.5771},{"date":"2026-02-02","close":9944.2959},{"date":"2026-02-03","close":9821.708},{"date":"2026-02-04","close":9851.1289},{"date":"2026-02-05","close":9968.8125},{"date":"2026-02-06","close":9983.5234},{"date":"2026-02-09","close":9924.6807},{"date":"2026-02-10","close":9919.7773},{"date":"2026-02-11","close":9856.0332},{"date":"2026-02-12","close":9797.1904},{"date":"2026-02-13","close":9816.8047},{"date":"2026-02-19","close":9836.418},{"date":"2026-02-20","close":9836.418},{"date":"2026-02-23","close":9802.0938},{"date":"2026-02-24","close":9811.9004},{"date":"2026-02-25","close":9728.541},{"date":"2026-02-26","close":9702.9678},{"date":"2026-02-27","close":9796.4072},{"date":"2026-03-03","close":9978.3682},{"date":"2026-03-04","close":10052.1377},{"date":"2026-03-05","close":10002.959},{"date":"2026-03-06","close":10047.2188},{"date":"2026-03-09","close":10180.002},{"date":"2026-03-10","close":10012.7939},{"date":"2026-03-11","close":9983.2881},{"date":"2026-03-12","close":10086.5615},{"date":"2026-03-13","close":10170.166},{"date":"2026-03-16","close":10199.6738},{"date":"2026-03-17","close":10180.002},{"date":"2026-03-18","close":10106.2334},{"date":"2026-03-19","close":10224.2627},{"date":"2026-03-20","close":10229.1807},{"date":"2026-03-23","close":10311.1201},{"date":"2026-03-24","close":10168.8643},{"date":"2026-03-25","close":10198.2969},{"date":"2026-03-26","close":10252.2549},{"date":"2026-03-27","close":10257.1602},{"date":"2026-03-30","close":10317.1836},{"date":"2026-03-31","close":10410.6641},{"date":"2026-04-01","close":10218.7861},{"date":"2026-04-02","close":10341.7842},{"date":"2026-04-03","close":10297.458},{"date":"2026-04-06","close":10248.3047},{"date":"2026-04-07","close":10238.4648},{"date":"2026-04-08","close":10012.1455},{"date":"2026-04-09","close":10095.7861},{"date":"2026-04-10","close":10090.8672},{"date":"2026-04-13","close":10144.9854},{"date":"2026-04-14","close":10090.8672},{"date":"2026-04-15","close":10036.7451},{"date":"2026-04-16","close":10036.7451},{"date":"2026-04-17","close":10090.8672},{"date":"2026-04-20","close":10066.2666},{"date":"2026-04-21","close":10007.2266},{"date":"2026-04-22","close":10066.2666},{"date":"2026-04-23","close":10095.7861},{"date":"2026-04-24","close":10115.4658},{"date":"2026-04-27","close":10041.668},{"date":"2026-04-28","close":10051.5068},{"date":"2026-04-29","close":10088.0107},{"date":"2026-04-30","close":10122.542},{"date":"2026-05-04","close":9999.2168},{"date":"2026-05-06","close":9935.0869},{"date":"2026-05-07","close":9925.2207},{"date":"2026-05-08","close":10028.8145},{"date":"2026-05-11","close":10074.1318},{"date":"2026-05-12","close":10182.9346},{"date":"2026-05-13","close":10197.7715},{"date":"2026-05-14","close":10197.7715},{"date":"2026-05-15","close":10271.9541},{"date":"2026-05-18","close":10267.0078},{"date":"2026-05-19","close":10316.4648},{"date":"2026-05-20","close":10326.3555},{"date":"2026-05-21","close":10316.4648},{"date":"2026-05-22","close":10395.5938},{"date":"2026-05-26","close":10306.5742},{"date":"2026-05-27","close":10291.7373},{"date":"2026-05-28","close":10299.6709},{"date":"2026-05-29","close":10329.4248},{"date":"2026-06-01","close":10314.5488},{"date":"2026-06-02","close":10362.5469},{"date":"2026-06-04","close":10461.4727},{"date":"2026-06-05","close":10535.667},{"date":"2026-06-08","close":10496.0967},{"date":"2026-06-09","close":10332.8691},{"date":"2026-06-10","close":10426.8496},{"date":"2026-06-11","close":10456.5273},{"date":"2026-06-12","close":10402.1172},{"date":"2026-06-15","close":10359.1777},{"date":"2026-06-16","close":10383.9727},{"date":"2026-06-17","close":10379.0137},{"date":"2026-06-18","close":10473.2324},{"date":"2026-06-19","close":10451.5811},{"date":"2026-06-22","close":10552.5752},{"date":"2026-06-23","close":10562.4941},{"date":"2026-06-24","close":10582.3301},{"date":"2026-06-25","close":10592.2471},{"date":"2026-06-26","close":10505.9902},{"date":"2026-06-29","close":10601.3604},{"date":"2026-06-30","close":10646.1133},{"date":"2026-07-01","close":10685.8926},{"date":"2026-07-02","close":10680.9199},{"date":"2026-07-03","close":10460.3594},{"date":"2026-07-06","close":10500.0381},{"date":"2026-07-07","close":10475.2393},{"date":"2026-07-08","close":10281.8047},{"date":"2026-07-09","close":10326.4434},{"date":"2026-07-10","close":10311.5635},{"date":"2026-07-13","close":10311.5635},{"date":"2026-07-14","close":10242.125},{"date":"2026-07-15","close":10197.4863},{"date":"2026-07-16","close":10162.7676},{"date":"2026-07-20","close":10147.8877},{"date":"2026-07-21","close":10113.168},{"date":"2026-07-22","close":10157.8076},{"date":"2026-07-23","close":10068.5303},{"date":"2026-07-24","close":10073.4893},{"date":"2026-07-27","close":10088.3691},{"date":"2026-07-28","close":10048.6904},{"date":"2026-07-29","close":9954.4521},{"date":"2026-07-30","close":9882.8311},{"date":"2026-07-31","close":9818.1729},{"date":"2026-08-03","close":9818.1729},{"date":"2026-08-04","close":9857.9619},{"date":"2026-08-05","close":9793.3037},{"date":"2026-08-06","close":9778.3828},{"date":"2026-08-07","close":9738.5928},{"date":"2026-08-10","close":9748.54},{"date":"2026-08-11","close":9743.5664},{"date":"2026-08-12","close":9743.5664},{"date":"2026-08-13","close":9763.4609},{"date":"2026-08-14","close":9753.5137},{"date":"2026-08-18","close":9718.6973},{"date":"2026-08-19","close":9624.1963},{"date":"2026-08-20","close":9589.3799},{"date":"2026-08-21","close":9549.5898},{"date":"2026-08-24","close":9514.7734},{"date":"2026-08-25","close":9544.6162},{"date":"2026-08-26","close":9539.6426},{"date":"2026-08-27","close":9514.7734},{"date":"2026-08-28","close":9460.9111},{"date":"2026-08-31","close":9440.9619},{"date":"2026-09-01","close":9440.9619},{"date":"2026-09-02","close":9421.0127},{"date":"2026-09-03","close":9371.1396},{"date":"2026-09-04","close":9316.2793},{"date":"2026-09-07","close":9251.4443},{"date":"2026-09-08","close":9276.3809},{"date":"2026-09-09","close":9221.5205},{"date":"2026-09-10","close":9231.4951},{"date":"2026-09-11","close":9286.3555},{"date":"2026-09-14","close":9275.3834},{"date":"2026-09-15","close":9361.1651},{"date":"2026-09-16","close":9429.9899},{"date":"2026-09-17","close":9528.7385},{"date":"2026-09-18","close":9528.7385},{"date":"2026-09-21","close":9524.7486},{"date":"2026-09-22","close":9361.1651},{"date":"2026-09-23","close":9366.1524},{"date":"2026-09-28","close":9406.0508},{"date":"2026-09-29","close":9380.0},{"date":"2026-09-30","close":9360.0},{"date":"2026-10-01","close":9395.0},{"date":"2026-10-02","close":9340.0},{"date":"2026-10-06","close":9295.0},{"date":"2026-10-07","close":9270.0},{"date":"2026-10-08","close":9255.0},{"date":"2026-10-12","close":9245.0},{"date":"2026-10-13","close":9310.0},{"date":"2026-10-14","close":9265.0},{"date":"2026-10-15","close":9330.0},{"date":"2026-10-16","close":9230.0},{"date":"2026-10-19","close":9210.0},{"date":"2026-10-20","close":9200.0},{"date":"2026-10-21","close":9180.0},{"date":"2026-10-22","close":9170.0},{"date":"2026-10-23","close":9180.0}],"chart_data":[{"date":"2025-04-29","open":9543,"high":9553,"low":9510,"close":9529,"volume":1192509},{"date":"2025-04-30","open":9502,"high":9512,"low":9414,"close":9419,"volume":742588},{"date":"2025-05-02","open":9491,"high":9539,"low":9323,"close":9323,"volume":999662},{"date":"2025-05-07","open":9271,"high":9287,"low":9158,"close":9261,"volume":553359},{"date":"2025-05-08","open":9280,"high":9280,"low":9227,"close":9247,"volume":554878},{"date":"2025-05-09","open":9306,"high":9372,"low":9256,"close":9271,"volume":521246},{"date":"2025-05-12","open":9249,"high":9314,"low":9229,"close":9290,"volume":436451},{"date":"2025-05-13","open":9378,"high":9415,"low":9330,"close":9400,"volume":699941},{"date":"2025-05-14","open":9400,"high":9409,"low":9345,"close":9405,"volume":459891},{"date":"2025-05-15","open":9364,"high":9369,"low":9227,"close":9237,"volume":503360},{"date":"2025-05-16","open":9263,"high":9277,"low":9203,"close":9223,"volume":327944},{"date":"2025-05-19","open":9246,"high":9291,"low":9246,"close":9261,"volume":352466},{"date":"2025-05-20","open":9247,"high":9262,"low":9212,"close":9242,"volume":363372},{"date":"2025-05-21","open":9244,"high":9244,"low":9185,"close":9204,"volume":320167},{"date":"2025-05-22","open":9151,"high":9166,"low":9118,"close":9161,"volume":354698},{"date":"2025-05-23","open":9176,"high":9181,"low":9099,"close":9113,"volume":343600},{"date":"2025-05-26","open":9110,"high":9110,"low":9032,"close":9056,"volume":335991},{"date":"2025-05-27","open":9079,"high":9113,"low":9060,"close":9089,"volume":304183},{"date":"2025-05-28","open":9123,"high":9151,"low":9094,"close":9137,"volume":279110},{"date":"2025-05-29","open":9180,"high":9199,"low":9146,"close":9146,"volume":257498},{"date":"2025-05-30","open":9122,"high":9180,"low":9088,"close":9180,"volume":429591},{"date":"2025-06-02","open":9177,"high":9181,"low":9123,"close":9132,"volume":82422},{"date":"2025-06-04","open":9131,"high":9156,"low":9108,"close":9108,"volume":151551},{"date":"2025-06-05","open":9070,"high":9070,"low":9003,"close":9031,"volume":399214},{"date":"2025-06-09","open":9036,"high":9065,"low":8998,"close":9017,"volume":223373},{"date":"2025-06-10","open":9017,"high":9084,"low":8994,"close":9079,"volume":151003},{"date":"2025-06-11","open":9079,"high":9137,"low":9051,"close":9137,"volume":95313},{"date":"2025-06-12","open":9118,"high":9123,"low":9012,"close":9036,"volume":98294},{"date":"2025-06-13","open":9031,"high":9131,"low":8998,"close":9099,"volume":171814},{"date":"2025-06-16","open":9113,"high":9113,"low":9041,"close":9060,"volume":62605},{"date":"2025-06-17","open":9055,"high":9079,"low":9046,"close":9060,"volume":79128},{"date":"2025-06-18","open":9181,"high":9181,"low":9113,"close":9118,"volume":95637},{"date":"2025-06-19","open":9151,"high":9229,"low":9136,"close":9185,"volume":213792},{"date":"2025-06-20","open":9176,"high":9176,"low":9083,"close":9103,"volume":132572},{"date":"2025-06-23","open":9156,"high":9219,"low":9151,"close":9204,"volume":170026},{"date":"2025-06-24","open":9123,"high":9123,"low":9055,"close":9060,"volume":189467},{"date":"2025-06-25","open":9060,"high":9084,"low":9027,"close":9084,"volume":170905},{"date":"2025-06-26","open":9051,"high":9070,"low":9022,"close":9027,"volume":143742},{"date":"2025-06-27","open":9026,"high":9046,"low":9007,"close":9046,"volume":220653},{"date":"2025-06-30","open":9052,"high":9071,"low":8974,"close":8998,"volume":266189},{"date":"2025-07-01","open":9002,"high":9036,"low":8983,"close":9031,"volume":184896},{"date":"2025-07-02","open":9031,"high":9084,"low":9026,"close":9051,"volume":171603},{"date":"2025-07-03","open":9031,"high":9070,"low":9016,"close":9060,"volume":122756},{"date":"2025-07-04","open":9075,"high":9110,"low":9056,"close":9075,"volume":164602},{"date":"2025-07-07","open":9090,"high":9128,"low":9082,"close":9128,"volume":138838},{"date":"2025-07-08","open":9143,"high":9158,"low":9100,"close":9128,"volume":211709},{"date":"2025-07-09","open":9172,"high":9172,"low":9127,"close":9147,"volume":164483},{"date":"2025-07-10","open":9152,"high":9167,"low":9137,"close":9142,"volume":235390},{"date":"2025-07-11","open":9157,"high":9186,"low":9142,"close":9181,"volume":180135},{"date":"2025-07-14","open":9191,"high":9200,"low":9167,"close":9200,"volume":164252},{"date":"2025-07-15","open":9210,"high":9235,"low":9195,"close":9205,"volume":230949},{"date":"2025-07-16","open":9233,"high":9263,"low":9228,"close":9248,"volume":292433},{"date":"2025-07-17","open":9261,"high":9291,"low":9251,"close":9291,"volume":247931},{"date":"2025-07-18","open":9284,"high":9306,"low":9266,"close":9296,"volume":262651},{"date":"2025-07-21","open":9285,"high":9295,"low":9268,"close":9272,"volume":228157},{"date":"2025-07-22","open":9232,"high":9267,"low":9227,"close":9267,"volume":176415},{"date":"2025-07-23","open":9224,"high":9229,"low":9185,"close":9214,"volume":203122},{"date":"2025-07-24","open":9186,"high":9186,"low":9109,"close":9132,"volume":263914},{"date":"2025-07-25","open":9157,"high":9210,"low":9152,"close":9205,"volume":229819},{"date":"2025-07-28","open":9184,"high":9214,"low":9174,"close":9194,"volume":260940},{"date":"2025-07-29","open":9260,"high":9277,"low":9213,"close":9252,"volume":371546},{"date":"2025-07-30","open":9247,"high":9261,"low":9188,"close":9218,"volume":134149},{"date":"2025-07-31","open":9247,"high":9303,"low":9243,"close":9252,"volume":226857},{"date":"2025-08-01","open":9289,"high":9342,"low":9289,"close":9338,"volume":275858},{"date":"2025-08-04","open":9278,"high":9278,"low":9207,"close":9242,"volume":296527},{"date":"2025-08-05","open":9233,"high":9269,"low":9194,"close":9261,"volume":252527},{"date":"2025-08-06","open":9258,"high":9286,"low":9249,"close":9276,"volume":112251},{"date":"2025-08-07","open":9274,"high":9274,"low":9199,"close":9199,"volume":225521},{"date":"2025-08-08","open":9233,"high":9274,"low":9194,"close":9261,"volume":221506},{"date":"2025-08-11","open":9263,"high":9296,"low":9245,"close":9271,"volume":159401},{"date":"2025-08-12","open":9285,"high":9295,"low":9262,"close":9290,"volume":201357},{"date":"2025-08-13","open":9252,"high":9261,"low":9218,"close":9218,"volume":237415},{"date":"2025-08-14","open":9197,"high":9251,"low":9192,"close":9232,"volume":226888},{"date":"2025-08-18","open":9288,"high":9288,"low":9237,"close":9242,"volume":233188},{"date":"2025-08-19","open":9270,"high":9292,"low":9265,"close":9290,"volume":250303},{"date":"2025-08-20","open":9315,"high":9360,"low":9300,"close":9348,"volume":313383},{"date":"2025-08-21","open":9353,"high":9353,"low":9330,"close":9343,"volume":190370},{"date":"2025-08-22","open":9352,"high":9357,"low":9299,"close":9309,"volume":174712},{"date":"2025-08-25","open":9266,"high":9296,"low":9258,"close":9271,"volume":460779},{"date":"2025-08-26","open":9304,"high":9333,"low":9279,"close":9333,"volume":338556},{"date":"2025-08-27","open":9338,"high":9342,"low":9319,"close":9338,"volume":437689},{"date":"2025-08-28","open":9332,"high":9332,"low":9272,"close":9282,"volume":318401},{"date":"2025-08-29","open":9276,"high":9306,"low":9259,"close":9306,"volume":195100},{"date":"2025-09-01","open":9282,"high":9312,"low":9267,"close":9302,"volume":252169},{"date":"2025-09-02","open":9336,"high":9336,"low":9306,"close":9316,"volume":199742},{"date":"2025-09-03","open":9336,"high":9352,"low":9311,"close":9321,"volume":255234},{"date":"2025-09-04","open":9311,"high":9336,"low":9286,"close":9326,"volume":200077},{"date":"2025-09-05","open":9336,"high":9336,"low":9301,"close":9311,"volume":349178},{"date":"2025-09-08","open":9296,"high":9331,"low":9286,"close":9311,"volume":330246},{"date":"2025-09-09","open":9297,"high":9307,"low":9272,"close":9297,"volume":280789},{"date":"2025-09-10","open":9297,"high":9317,"low":9277,"close":9282,"volume":368187},{"date":"2025-09-11","open":9296,"high":9331,"low":9286,"close":9331,"volume":192549},{"date":"2025-09-12","open":9321,"high":9321,"low":9296,"close":9306,"volume":337267},{"date":"2025-09-15","open":9326,"high":9331,"low":9286,"close":9311,"volume":377611},{"date":"2025-09-16","open":9300,"high":9300,"low":9239,"close":9248,"volume":419165},{"date":"2025-09-17","open":9254,"high":9271,"low":9235,"close":9258,"volume":354290},{"date":"2025-09-18","open":9267,"high":9316,"low":9259,"close":9306,"volume":310226},{"date":"2025-09-19","open":9311,"high":9363,"low":9311,"close":9355,"volume":411874},{"date":"2025-09-22","open":9368,"high":9378,"low":9321,"close":9340,"volume":278096},{"date":"2025-09-23","open":9331,"high":9355,"low":9321,"close":9340,"volume":361290},{"date":"2025-09-24","open":9346,"high":9364,"low":9337,"close":9364,"volume":280754},{"date":"2025-09-25","open":9398,"high":9403,"low":9379,"close":9389,"volume":406866},{"date":"2025-09-26","open":9437,"high":9485,"low":9437,"close":9471,"volume":518130},{"date":"2025-09-29","open":9460,"high":9460,"low":9380,"close":9385,"volume":420852},{"date":"2025-09-30","open":9390,"high":9434,"low":9385,"close":9414,"volume":269271},{"date":"2025-10-01","open":9424,"high":9459,"low":9404,"close":9414,"volume":635812},{"date":"2025-10-02","open":9410,"high":9430,"low":9380,"close":9400,"volume":552600},{"date":"2025-10-10","open":9531,"high":9556,"low":9518,"close":9531,"volume":477884},{"date":"2025-10-13","open":9574,"high":9618,"low":9560,"close":9584,"volume":768895},{"date":"2025-10-14","open":9584,"high":9628,"low":9584,"close":9613,"volume":289826},{"date":"2025-10-15","open":9608,"high":9608,"low":9545,"close":9555,"volume":544842},{"date":"2025-10-16","open":9556,"high":9565,"low":9526,"close":9536,"volume":302148},{"date":"2025-10-17","open":9535,"high":9560,"low":9515,"close":9560,"volume":271541},{"date":"2025-10-20","open":9574,"high":9574,"low":9526,"close":9540,"volume":395232},{"date":"2025-10-21","open":9546,"high":9608,"low":9541,"close":9603,"volume":345422},{"date":"2025-10-22","open":9618,"high":9633,"low":9603,"close":9623,"volume":428779},{"date":"2025-10-23","open":9634,"high":9700,"low":9629,"close":9676,"volume":635190},{"date":"2025-10-24","open":9667,"high":9681,"low":9643,"close":9662,"volume":719799},{"date":"2025-10-27","open":9660,"high":9660,"low":9617,"close":9637,"volume":373416},{"date":"2025-10-28","open":9657,"high":9681,"low":9629,"close":9676,"volume":301253},{"date":"2025-10-29","open":9646,"high":9665,"low":9632,"close":9637,"volume":349179},{"date":"2025-10-30","open":9603,"high":9603,"low":9556,"close":9603,"volume":752063},{"date":"2025-10-31","open":9628,"high":9633,"low":9598,"close":9603,"volume":422299},{"date":"2025-11-03","open":9618,"high":9648,"low":9603,"close":9613,"volume":415007,"rsi_14":50.0,"sma_20":9814.78,"sma_60":9631.87,"sma_120":9501.48},{"date":"2025-11-04","open":9629,"high":9706,"low":9629,"close":9691,"volume":425998,"rsi_14":65.59,"sma_20":9828.97,"sma_60":9639.45,"sma_120":9505.46},{"date":"2025-11-05","open":9726,"high":9766,"low":9711,"close":9764,"volume":620096,"rsi_14":73.46,"sma_20":9846.88,"sma_60":9647.98,"sma_120":9509.85},{"date":"2025-11-06","open":9720,"high":9763,"low":9710,"close":9749,"volume":555220,"rsi_14":69.89,"sma_20":9864.85,"sma_60":9656.04,"sma_120":9513.98},{"date":"2025-11-07","open":9749,"high":9822,"low":9734,"close":9822,"volume":454063,"rsi_14":76.75,"sma_20":9879.8,"sma_60":9666.66,"sma_120":9517.83},{"date":"2025-11-10","open":9808,"high":9818,"low":9768,"close":9788,"volume":592196,"rsi_14":68.46,"sma_20":9890.21,"sma_60":9675.6,"sma_120":9521.33},{"date":"2025-11-11","open":9801,"high":9895,"low":9796,"close":9866,"volume":472574,"rsi_14":71.84,"sma_20":9903.23,"sma_60":9685.78,"sma_120":9526.91},{"date":"2025-11-12","open":9862,"high":9909,"low":9837,"close":9886,"volume":490749,"rsi_14":70.08,"sma_20":9920.17,"sma_60":9695.93,"sma_120":9532.78},{"date":"2025-11-13","open":10159,"high":10194,"low":10135,"close":10140,"volume":707103,"rsi_14":72.25,"sma_20":9938.39,"sma_60":9707.38,"sma_120":9538.35},{"date":"2025-11-14","open":9915,"high":9944,"low":9792,"close":9827,"volume":1150123,"rsi_14":66.96,"sma_20":9952.07,"sma_60":9717.49,"sma_120":9543.55},{"date":"2025-11-17","open":9802,"high":9857,"low":9797,"close":9842,"volume":437067,"rsi_14":65.61,"sma_20":9967.53,"sma_60":9727.68,"sma_120":9549.21},{"date":"2025-11-18","open":9857,"high":9900,"low":9857,"close":9876,"volume":702346,"rsi_14":72.34,"sma_20":9981.52,"sma_60":9737.66,"sma_120":9555.53},{"date":"2025-11-19","open":9862,"high":9909,"low":9857,"close":9886,"volume":493529,"rsi_14":77.84,"sma_20":9994.99,"sma_60":9746.83,"sma_120":9562.35},{"date":"2025-11-20","open":9891,"high":9915,"low":9886,"close":9905,"volume":717279,"rsi_14":78.64,"sma_20":10006.78,"sma_60":9756.41,"sma_120":9569.81},{"date":"2025-11-21","open":9935,"high":9954,"low":9920,"close":9954,"volume":612986,"rsi_14":80.11,"sma_20":10021.78,"sma_60":9767.38,"sma_120":9577.41},{"date":"2025-11-24","open":9958,"high":9967,"low":9881,"close":9963,"volume":570071,"rsi_14":77.45,"sma_20":10038.47,"sma_60":9779.21,"sma_120":9584.68},{"date":"2025-11-25","open":9959,"high":9959,"low":9920,"close":9939,"volume":493800,"rsi_14":69.54,"sma_20":10052.0,"sma_60":9789.5,"sma_120":9591.66},{"date":"2025-11-26","open":9938,"high":9943,"low":9822,"close":9895,"volume":1120863,"rsi_14":65.35,"sma_20":10065.21,"sma_60":9798.99,"sma_120":9597.98},{"date":"2025-11-27","open":9949,"high":9949,"low":9895,"close":9919,"volume":920897,"rsi_14":58.37,"sma_20":10079.97,"sma_60":9809.41,"sma_120":9604.67},{"date":"2025-11-28","open":9883,"high":9936,"low":9860,"close":9936,"volume":573855,"rsi_14":67.56,"sma_20":10096.98,"sma_60":9820.14,"sma_120":9611.94},{"date":"2025-12-01","open":9917,"high":9946,"low":9897,"close":9941,"volume":906656,"rsi_14":60.54,"sma_20":10113.72,"sma_60":9830.63,"sma_120":9619.91},{"date":"2025-12-02","open":9936,"high":9961,"low":9912,"close":9926,"volume":900207,"rsi_14":55.75,"sma_20":10125.79,"sma_60":9841.03,"sma_120":9627.88},{"date":"2025-12-03","open":9922,"high":9941,"low":9902,"close":9922,"volume":553030,"rsi_14":54.31,"sma_20":10133.88,"sma_60":9851.26,"sma_120":9635.27},{"date":"2025-12-04","open":9917,"high":9961,"low":9902,"close":9951,"volume":709144,"rsi_14":69.96,"sma_20":10144.18,"sma_60":9861.91,"sma_120":9642.42},{"date":"2025-12-05","open":9956,"high":9970,"low":9926,"close":9946,"volume":1068167,"rsi_14":67.3,"sma_20":10150.46,"sma_60":9872.73,"sma_120":9650.39},{"date":"2025-12-08","open":9951,"high":9956,"low":9892,"close":9917,"volume":1173932,"rsi_14":56.76,"sma_20":10157.02,"sma_60":9883.05,"sma_120":9657.58},{"date":"2025-12-09","open":9917,"high":9946,"low":9917,"close":9946,"volume":414962,"rsi_14":59.44,"sma_20":10161.0,"sma_60":9894.12,"sma_120":9665.34},{"date":"2025-12-10","open":9941,"high":9951,"low":9922,"close":9936,"volume":584596,"rsi_14":54.98,"sma_20":10163.51,"sma_60":9905.29,"sma_120":9673.03},{"date":"2025-12-11","open":9917,"high":9961,"low":9892,"close":9956,"volume":679097,"rsi_14":50.15,"sma_20":10166.77,"sma_60":9915.93,"sma_120":9680.38},{"date":"2025-12-12","open":9961,"high":9970,"low":9941,"close":9970,"volume":627943,"rsi_14":50.99,"sma_20":10174.04,"sma_60":9927.25,"sma_120":9687.29},{"date":"2025-12-15","open":9970,"high":10005,"low":9956,"close":9956,"volume":1052713,"rsi_14":52.94,"sma_20":10179.8,"sma_60":9938.24,"sma_120":9694.76},{"date":"2025-12-16","open":9936,"high":9992,"low":9931,"close":9990,"volume":851101,"rsi_14":67.93,"sma_20":10185.57,"sma_60":9950.86,"sma_120":9701.67},{"date":"2025-12-17","open":9980,"high":10029,"low":9970,"close":10009,"volume":1481411,"rsi_14":71.43,"sma_20":10191.83,"sma_60":9963.67,"sma_120":9709.98},{"date":"2025-12-18","open":9995,"high":10009,"low":9961,"close":10000,"volume":1025280,"rsi_14":63.27,"sma_20":10196.62,"sma_60":9975.49,"sma_120":9718.0},{"date":"2025-12-19","open":10000,"high":10009,"low":9970,"close":9995,"volume":1008770,"rsi_14":61.22,"sma_20":10198.66,"sma_60":9986.39,"sma_120":9726.46},{"date":"2025-12-22","open":9995,"high":10024,"low":9985,"close":10014,"volume":1342046,"rsi_14":68.0,"sma_20":10201.19,"sma_60":9997.89,"sma_120":9734.92},{"date":"2025-12-23","open":10014,"high":10044,"low":10009,"close":10039,"volume":998989,"rsi_14":72.22,"sma_20":10206.25,"sma_60":10009.8,"sma_120":9744.0},{"date":"2025-12-24","open":10039,"high":10039,"low":9809,"close":9824,"volume":4225921,"rsi_14":35.87,"sma_20":10202.5,"sma_60":10017.65,"sma_120":9750.97},{"date":"2025-12-26","open":9800,"high":9863,"low":9692,"close":9756,"volume":1975544,"rsi_14":31.43,"sma_20":10195.5,"sma_60":10023.91,"sma_120":9757.18},{"date":"2025-12-29","open":9758,"high":9777,"low":9694,"close":9694,"volume":920584,"rsi_14":28.21,"sma_20":10181.75,"sma_60":10027.24,"sma_120":9762.56},{"date":"2025-12-30","open":9694,"high":9753,"low":9660,"close":9753,"volume":821973,"rsi_14":31.71,"sma_20":10170.75,"sma_60":10033.08,"sma_120":9768.32},{"date":"2026-01-02","open":9753,"high":9787,"low":9738,"close":9772,"volume":1361402,"rsi_14":34.4,"sma_20":10161.5,"sma_60":10038.75,"sma_120":9773.8},{"date":"2026-01-05","open":9777,"high":9812,"low":9777,"close":9777,"volume":1311351,"rsi_14":32.79,"sma_20":10152.75,"sma_60":10044.5,"sma_120":9779.32},{"date":"2026-01-06","open":9782,"high":9816,"low":9772,"close":9787,"volume":1073292,"rsi_14":32.23,"sma_20":10143.0,"sma_60":10050.68,"sma_120":9784.76},{"date":"2026-01-07","open":9807,"high":9821,"low":9792,"close":9797,"volume":940602,"rsi_14":34.17,"sma_20":10134.0,"sma_60":10054.75,"sma_120":9790.32},{"date":"2026-01-08","open":9812,"high":9821,"low":9807,"close":9821,"volume":776223,"rsi_14":33.05,"sma_20":10127.75,"sma_60":10058.33,"sma_120":9795.75},{"date":"2026-01-09","open":9836,"high":9890,"low":9831,"close":9885,"volume":893961,"rsi_14":37.8,"sma_20":10123.25,"sma_60":10062.49,"sma_120":9801.57},{"date":"2026-01-12","open":9885,"high":9963,"low":9875,"close":9953,"volume":1747299,"rsi_14":44.6,"sma_20":10122.75,"sma_60":10068.81,"sma_120":9807.93},{"date":"2026-01-13","open":9953,"high":9997,"low":9948,"close":9992,"volume":2035173,"rsi_14":47.95,"sma_20":10123.25,"sma_60":10076.14,"sma_120":9814.24},{"date":"2026-01-14","open":10012,"high":10027,"low":9997,"close":10017,"volume":1091145,"rsi_14":48.3,"sma_20":10124.25,"sma_60":10083.45,"sma_120":9820.41},{"date":"2026-01-15","open":9944,"high":9988,"low":9929,"close":9968,"volume":1304603,"rsi_14":43.42,"sma_20":10123.5,"sma_60":10090.28,"sma_120":9826.13},{"date":"2026-01-16","open":9968,"high":10002,"low":9958,"close":9992,"volume":2280433,"rsi_14":62.83,"sma_20":10122.25,"sma_60":10096.44,"sma_120":9832.23},{"date":"2026-01-19","open":10020,"high":10034,"low":10005,"close":10025,"volume":1039586,"rsi_14":72.0,"sma_20":10120.25,"sma_60":10102.36,"sma_120":9838.41},{"date":"2026-01-20","open":10007,"high":10032,"low":9992,"close":10022,"volume":1258505,"rsi_14":88.51,"sma_20":10120.0,"sma_60":10107.8,"sma_120":9845.27},{"date":"2026-01-21","open":10027,"high":10046,"low":9953,"close":9983,"volume":1575169,"rsi_14":78.31,"sma_20":10118.0,"sma_60":10112.82,"sma_120":9852.5},{"date":"2026-01-22","open":9939,"high":9978,"low":9929,"close":9973,"volume":1061979,"rsi_14":75.31,"sma_20":10114.5,"sma_60":10118.05,"sma_120":9859.02},{"date":"2026-01-23","open":9939,"high":9968,"low":9929,"close":9939,"volume":1581620,"rsi_14":68.97,"sma_20":10108.0,"sma_60":10122.08,"sma_120":9865.13},{"date":"2026-01-26","open":9821,"high":9836,"low":9753,"close":9777,"volume":3208705,"rsi_14":49.15,"sma_20":10104.25,"sma_60":10123.99,"sma_120":9869.35},{"date":"2026-01-27","open":9831,"high":9856,"low":9807,"close":9807,"volume":2152680,"rsi_14":50.82,"sma_20":10105.5,"sma_60":10126.99,"sma_120":9874.12},{"date":"2026-01-28","open":9738,"high":9738,"low":9635,"close":9655,"volume":3067618,"rsi_14":38.51,"sma_20":10103.5,"sma_60":10127.41,"sma_120":9877.31},{"date":"2026-01-29","open":9689,"high":9719,"low":9670,"close":9680,"volume":1380398,"rsi_14":32.59,"sma_20":10098.5,"sma_60":10127.66,"sma_120":9879.76},{"date":"2026-01-30","open":9704,"high":9792,"low":9704,"close":9778,"volume":1173216,"rsi_14":35.46,"sma_20":10097.5,"sma_60":10128.26,"sma_120":9883.86},{"date":"2026-02-02","open":9841,"high":9944,"low":9841,"close":9944,"volume":1630658,"rsi_14":45.51,"sma_20":10104.75,"sma_60":10130.46,"sma_120":9889.22},{"date":"2026-02-03","open":9871,"high":9871,"low":9822,"close":9822,"volume":856739,"rsi_14":37.97,"sma_20":10105.25,"sma_60":10130.81,"sma_120":9893.43},{"date":"2026-02-04","open":9841,"high":9881,"low":9841,"close":9851,"volume":907230,"rsi_14":42.08,"sma_20":10106.75,"sma_60":10130.4,"sma_120":9898.53},{"date":"2026-02-05","open":9925,"high":9974,"low":9910,"close":9969,"volume":3488870,"rsi_14":47.52,"sma_20":10113.0,"sma_60":10132.59,"sma_120":9904.1},{"date":"2026-02-06","open":9984,"high":10018,"low":9959,"close":9984,"volume":1855352,"rsi_14":48.04,"sma_20":10116.75,"sma_60":10133.67,"sma_120":9909.72},{"date":"2026-02-09","open":9949,"high":9979,"low":9915,"close":9925,"volume":1057057,"rsi_14":44.08,"sma_20":10114.0,"sma_60":10133.42,"sma_120":9914.68},{"date":"2026-02-10","open":9920,"high":9930,"low":9881,"close":9920,"volume":588647,"rsi_14":45.59,"sma_20":10109.0,"sma_60":10133.01,"sma_120":9920.19},{"date":"2026-02-11","open":9915,"high":9915,"low":9856,"close":9856,"volume":594735,"rsi_14":43.26,"sma_20":10099.5,"sma_60":10132.6,"sma_120":9925.04},{"date":"2026-02-12","open":9846,"high":9871,"low":9773,"close":9797,"volume":809232,"rsi_14":42.27,"sma_20":10089.5,"sma_60":10130.93,"sma_120":9929.31},{"date":"2026-02-13","open":9797,"high":9827,"low":9782,"close":9817,"volume":1218344,"rsi_14":50.79,"sma_20":10079.25,"sma_60":10129.02,"sma_120":9933.34},{"date":"2026-02-19","open":9851,"high":9876,"low":9836,"close":9836,"volume":1253841,"rsi_14":50.26,"sma_20":10069.75,"sma_60":10127.28,"sma_120":9937.06},{"date":"2026-02-20","open":9846,"high":9876,"low":9832,"close":9836,"volume":678704,"rsi_14":60.13,"sma_20":10059.0,"sma_60":10125.21,"sma_120":9940.81},{"date":"2026-02-23","open":9817,"high":9832,"low":9787,"close":9802,"volume":800576,"rsi_14":57.58,"sma_20":10048.5,"sma_60":10121.72,"sma_120":9944.55},{"date":"2026-02-24","open":9812,"high":9846,"low":9812,"close":9812,"volume":872735,"rsi_14":52.38,"sma_20":10039.0,"sma_60":10118.23,"sma_120":9948.72},{"date":"2026-02-25","open":9807,"high":9817,"low":9719,"close":9729,"volume":1016345,"rsi_14":33.08,"sma_20":10027.0,"sma_60":10113.75,"sma_120":9951.62},{"date":"2026-02-26","open":9732,"high":9737,"low":9659,"close":9703,"volume":1370628,"rsi_14":37.07,"sma_20":10020.5,"sma_60":10109.08,"sma_120":9954.04},{"date":"2026-02-27","open":9737,"high":9801,"low":9732,"close":9796,"volume":1015831,"rsi_14":43.41,"sma_20":10017.25,"sma_60":10106.08,"sma_120":9957.74},{"date":"2026-03-03","open":9931,"high":9993,"low":9916,"close":9978,"volume":3078480,"rsi_14":53.65,"sma_20":10034.88,"sma_60":10106.71,"sma_120":9963.43},{"date":"2026-03-04","open":10037,"high":10101,"low":10012,"close":10052,"volume":3460401,"rsi_14":57.01,"sma_20":10056.33,"sma_60":10108.53,"sma_120":9969.58},{"date":"2026-03-05","open":9964,"high":10013,"low":9915,"close":10003,"volume":1158073,"rsi_14":57.62,"sma_20":10070.24,"sma_60":10109.75,"sma_120":9975.39},{"date":"2026-03-06","open":10081,"high":10081,"low":10007,"close":10047,"volume":2319554,"rsi_14":60.16,"sma_20":10077.94,"sma_60":10111.81,"sma_120":9981.54},{"date":"2026-03-09","open":10120,"high":10215,"low":10052,"close":10180,"volume":2242063,"rsi_14":69.95,"sma_20":10098.68,"sma_60":10115.64,"sma_120":9988.77},{"date":"2026-03-10","open":10033,"high":10082,"low":10003,"close":10013,"volume":1179590,"rsi_14":62.62,"sma_20":10109.34,"sma_60":10116.7,"sma_120":9994.71},{"date":"2026-03-11","open":10018,"high":10043,"low":9969,"close":9983,"volume":993590,"rsi_14":60.13,"sma_20":10112.47,"sma_60":10117.74,"sma_120":10000.39},{"date":"2026-03-12","open":10053,"high":10110,"low":10053,"close":10087,"volume":837414,"rsi_14":63.09,"sma_20":10120.16,"sma_60":10120.05,"sma_120":10007.09},{"date":"2026-03-13","open":10135,"high":10170,"low":10115,"close":10170,"volume":1047044,"rsi_14":65.63,"sma_20":10135.14,"sma_60":10123.96,"sma_120":10014.62},{"date":"2026-03-16","open":10180,"high":10225,"low":10160,"close":10200,"volume":926426,"rsi_14":68.33,"sma_20":10151.9,"sma_60":10128.05,"sma_120":10021.99},{"date":"2026-03-17","open":10155,"high":10185,"low":10130,"close":10180,"volume":660107,"rsi_14":66.97,"sma_20":10170.89,"sma_60":10131.55,"sma_120":10029.4},{"date":"2026-03-18","open":10135,"high":10145,"low":10106,"close":10106,"volume":825728,"rsi_14":67.48,"sma_20":10189.1,"sma_60":10134.03,"sma_120":10036.14},{"date":"2026-03-19","open":10249,"high":10249,"low":10184,"close":10224,"volume":1232610,"rsi_14":73.33,"sma_20":10212.39,"sma_60":10137.96,"sma_120":10044.41},{"date":"2026-03-20","open":10159,"high":10229,"low":10130,"close":10229,"volume":740175,"rsi_14":71.36,"sma_20":10234.93,"sma_60":10141.64,"sma_120":10052.66},{"date":"2026-03-23","open":10204,"high":10311,"low":10204,"close":10311,"volume":2299117,"rsi_14":67.27,"sma_20":10262.98,"sma_60":10147.33,"sma_120":10061.41},{"date":"2026-03-24","open":10129,"high":10224,"low":10129,"close":10169,"volume":995389,"rsi_14":56.42,"sma_20":10285.48,"sma_60":10150.66,"sma_120":10068.53},{"date":"2026-03-25","open":10154,"high":10200,"low":10126,"close":10198,"volume":1089446,"rsi_14":60.2,"sma_20":10309.02,"sma_60":10154.17,"sma_120":10076.03},{"date":"2026-03-26","open":10232,"high":10265,"low":10208,"close":10252,"volume":592108,"rsi_14":60.56,"sma_20":10339.61,"sma_60":10158.2,"sma_120":10084.0},{"date":"2026-03-27","open":10261,"high":10280,"low":10222,"close":10257,"volume":743632,"rsi_14":55.38,"sma_20":10373.21,"sma_60":10165.99,"sma_120":10091.82},{"date":"2026-03-30","open":10287,"high":10322,"low":10272,"close":10317,"volume":1309608,"rsi_14":69.17,"sma_20":10405.07,"sma_60":10175.94,"sma_120":10099.92},{"date":"2026-03-31","open":10332,"high":10454,"low":10322,"close":10411,"volume":1449956,"rsi_14":74.52,"sma_20":10428.59,"sma_60":10188.99,"sma_120":10108.11},{"date":"2026-04-01","open":10254,"high":10297,"low":10219,"close":10219,"volume":2276535,"rsi_14":57.8,"sma_20":10438.44,"sma_60":10197.76,"sma_120":10115.42},{"date":"2026-04-02","open":10272,"high":10366,"low":10243,"close":10342,"volume":2861684,"rsi_14":59.4,"sma_20":10457.17,"sma_60":10208.3,"sma_120":10123.53},{"date":"2026-04-03","open":10336,"high":10336,"low":10287,"close":10297,"volume":909043,"rsi_14":53.1,"sma_20":10468.55,"sma_60":10217.08,"sma_120":10130.79},{"date":"2026-04-06","open":10272,"high":10287,"low":10228,"close":10248,"volume":665802,"rsi_14":46.55,"sma_20":10464.02,"sma_60":10222.65,"sma_120":10136.66},{"date":"2026-04-07","open":10267,"high":10292,"low":10224,"close":10238,"volume":768406,"rsi_14":48.99,"sma_20":10467.55,"sma_60":10227.88,"sma_120":10141.32},{"date":"2026-04-08","open":10061,"high":10076,"low":10007,"close":10012,"volume":2350502,"rsi_14":36.17,"sma_20":10461.22,"sma_60":10228.9,"sma_120":10143.61},{"date":"2026-04-09","open":10077,"high":10106,"low":10057,"close":10096,"volume":835546,"rsi_14":39.64,"sma_20":10453.73,"sma_60":10230.21,"sma_120":10146.35},{"date":"2026-04-10","open":10053,"high":10096,"low":10033,"close":10091,"volume":868128,"rsi_14":34.48,"sma_20":10441.7,"sma_60":10230.28,"sma_120":10149.55},{"date":"2026-04-13","open":10165,"high":10204,"low":10120,"close":10145,"volume":787175,"rsi_14":41.46,"sma_20":10430.89,"sma_60":10230.6,"sma_120":10153.37},{"date":"2026-04-14","open":10082,"high":10111,"low":10043,"close":10091,"volume":809173,"rsi_14":38.23,"sma_20":10418.35,"sma_60":10229.58,"sma_120":10156.52},{"date":"2026-04-15","open":10027,"high":10047,"low":10017,"close":10037,"volume":1902929,"rsi_14":33.86,"sma_20":10406.94,"sma_60":10228.51,"sma_120":10159.4},{"date":"2026-04-16","open":10032,"high":10056,"low":9987,"close":10037,"volume":1881508,"rsi_14":33.59,"sma_20":10389.46,"sma_60":10227.03,"sma_120":10161.74},{"date":"2026-04-17","open":10082,"high":10096,"low":10062,"close":10091,"volume":524906,"rsi_14":33.21,"sma_20":10374.37,"sma_60":10226.35,"sma_120":10164.35},{"date":"2026-04-20","open":10081,"high":10081,"low":10028,"close":10066,"volume":573535,"rsi_14":27.07,"sma_20":10352.56,"sma_60":10224.85,"sma_120":10166.32},{"date":"2026-04-21","open":10037,"high":10037,"low":10002,"close":10007,"volume":843081,"rsi_14":30.68,"sma_20":10335.11,"sma_60":10223.03,"sma_120":10167.92},{"date":"2026-04-22","open":10076,"high":10095,"low":10047,"close":10066,"volume":904995,"rsi_14":25.83,"sma_20":10319.07,"sma_60":10222.36,"sma_120":10170.21},{"date":"2026-04-23","open":10067,"high":10121,"low":10062,"close":10096,"volume":1044881,"rsi_14":31.15,"sma_20":10301.68,"sma_60":10222.76,"sma_120":10172.42},{"date":"2026-04-24","open":10096,"high":10120,"low":10091,"close":10115,"volume":625322,"rsi_14":40.79,"sma_20":10285.04,"sma_60":10226.25,"sma_120":10175.12},{"date":"2026-04-27","open":10080,"high":10080,"low":10017,"close":10042,"volume":1106280,"rsi_14":37.56,"sma_20":10261.73,"sma_60":10228.01,"sma_120":10177.5},{"date":"2026-04-28","open":10052,"high":10060,"low":10037,"close":10052,"volume":592214,"rsi_14":53.46,"sma_20":10234.12,"sma_60":10232.53,"sma_120":10179.97},{"date":"2026-04-29","open":10049,"high":10088,"low":10034,"close":10088,"volume":502280,"rsi_14":49.15,"sma_20":10218.07,"sma_60":10237.61,"sma_120":10182.64},{"date":"2026-04-30","open":10123,"high":10147,"low":10103,"close":10123,"volume":957711,"rsi_14":52.77,"sma_20":10197.43,"sma_60":10241.61,"sma_120":10184.94},{"date":"2026-05-04","open":10049,"high":10054,"low":9999,"close":9999,"volume":1468288,"rsi_14":38.22,"sma_20":10175.65,"sma_60":10240.71,"sma_120":10185.59},{"date":"2026-05-06","open":10000,"high":10004,"low":9905,"close":9935,"volume":1353553,"rsi_14":37.62,"sma_20":10159.75,"sma_60":10240.81,"sma_120":10185.81},{"date":"2026-05-07","open":9910,"high":9925,"low":9866,"close":9925,"volume":972037,"rsi_14":40.34,"sma_20":10143.85,"sma_60":10240.25,"sma_120":10185.32},{"date":"2026-05-08","open":9940,"high":10029,"low":9935,"close":10029,"volume":767310,"rsi_14":49.29,"sma_20":10144.6,"sma_60":10239.43,"sma_120":10186.01},{"date":"2026-05-11","open":10014,"high":10099,"low":10014,"close":10074,"volume":1227944,"rsi_14":46.78,"sma_20":10142.2,"sma_60":10238.7,"sma_120":10186.18},{"date":"2026-05-12","open":10079,"high":10183,"low":10079,"close":10183,"volume":1819178,"rsi_14":55.98,"sma_20":10145.5,"sma_60":10240.78,"sma_120":10187.1},{"date":"2026-05-13","open":10208,"high":10263,"low":10193,"close":10198,"volume":1205250,"rsi_14":61.58,"sma_20":10146.8,"sma_60":10243.2,"sma_120":10188.1},{"date":"2026-05-14","open":10198,"high":10223,"low":10183,"close":10198,"volume":883993,"rsi_14":58.09,"sma_20":10150.85,"sma_60":10246.7,"sma_120":10189.65},{"date":"2026-05-15","open":10207,"high":10316,"low":10207,"close":10272,"volume":1329588,"rsi_14":60.86,"sma_20":10161.3,"sma_60":10252.45,"sma_120":10191.69},{"date":"2026-05-18","open":10272,"high":10316,"low":10262,"close":10267,"volume":1814170,"rsi_14":59.26,"sma_20":10171.5,"sma_60":10257.78,"sma_120":10193.4},{"date":"2026-05-19","open":10223,"high":10331,"low":10223,"close":10316,"volume":916309,"rsi_14":68.9,"sma_20":10181.5,"sma_60":10263.6,"sma_120":10195.44},{"date":"2026-05-20","open":10326,"high":10366,"low":10296,"close":10326,"volume":1066056,"rsi_14":68.9,"sma_20":10193.2,"sma_60":10269.58,"sma_120":10197.39},{"date":"2026-05-21","open":10268,"high":10321,"low":10188,"close":10316,"volume":958547,"rsi_14":66.14,"sma_20":10207.35,"sma_60":10275.98,"sma_120":10198.85},{"date":"2026-05-22","open":10317,"high":10401,"low":10288,"close":10396,"volume":991981,"rsi_14":68.39,"sma_20":10222.55,"sma_60":10283.55,"sma_120":10200.89},{"date":"2026-05-26","open":10366,"high":10380,"low":10307,"close":10307,"volume":1436261,"rsi_14":72.01,"sma_20":10231.8,"sma_60":10291.03,"sma_120":10202.39},{"date":"2026-05-27","open":10292,"high":10326,"low":10267,"close":10292,"volume":1037855,"rsi_14":78.21,"sma_20":10239.35,"sma_60":10299.2,"sma_120":10204.14},{"date":"2026-05-28","open":10315,"high":10354,"low":10295,"close":10300,"volume":984710,"rsi_14":79.73,"sma_20":10250.8,"sma_60":10305.86,"sma_120":10205.97},{"date":"2026-05-29","open":10265,"high":10329,"low":10220,"close":10329,"volume":875644,"rsi_14":76.76,"sma_20":10263.25,"sma_60":10308.65,"sma_120":10207.68},{"date":"2026-06-01","open":10330,"high":10408,"low":10291,"close":10315,"volume":1770709,"rsi_14":73.57,"sma_20":10273.25,"sma_60":10309.92,"sma_120":10209.22},{"date":"2026-06-02","open":10329,"high":10392,"low":10314,"close":10363,"volume":976059,"rsi_14":71.67,"sma_20":10285.25,"sma_60":10313.28,"sma_120":10211.52},{"date":"2026-06-04","open":10456,"high":10461,"low":10392,"close":10461,"volume":1163231,"rsi_14":75.99,"sma_20":10308.45,"sma_60":10317.55,"sma_120":10214.68},{"date":"2026-06-05","open":10477,"high":10595,"low":10467,"close":10536,"volume":1496052,"rsi_14":78.8,"sma_20":10338.6,"sma_60":10320.79,"sma_120":10218.22},{"date":"2026-06-08","open":10600,"high":10625,"low":10496,"close":10496,"volume":2327370,"rsi_14":70.97,"sma_20":10367.3,"sma_60":10326.23,"sma_120":10221.47},{"date":"2026-06-09","open":10442,"high":10486,"low":10318,"close":10333,"volume":1712151,"rsi_14":55.95,"sma_20":10382.5,"sma_60":10329.44,"sma_120":10223.59},{"date":"2026-06-10","open":10427,"high":10442,"low":10357,"close":10427,"volume":1007954,"rsi_14":58.48,"sma_20":10401.45,"sma_60":10332.46,"sma_120":10226.26},{"date":"2026-06-11","open":10432,"high":10462,"low":10392,"close":10457,"volume":922911,"rsi_14":59.49,"sma_20":10416.45,"sma_60":10334.55,"sma_120":10229.26},{"date":"2026-06-12","open":10357,"high":10417,"low":10357,"close":10402,"volume":1104904,"rsi_14":56.4,"sma_20":10427.95,"sma_60":10335.21,"sma_120":10231.63},{"date":"2026-06-15","open":10364,"high":10378,"low":10309,"close":10359,"volume":1274754,"rsi_14":47.72,"sma_20":10435.95,"sma_60":10335.05,"sma_120":10233.3},{"date":"2026-06-16","open":10375,"high":10404,"low":10365,"close":10384,"volume":648351,"rsi_14":54.8,"sma_20":10441.45,"sma_60":10336.56,"sma_120":10235.3},{"date":"2026-06-17","open":10365,"high":10399,"low":10355,"close":10379,"volume":594544,"rsi_14":55.43,"sma_20":10446.95,"sma_60":10335.97,"sma_120":10236.97},{"date":"2026-06-18","open":10453,"high":10473,"low":10423,"close":10473,"volume":651370,"rsi_14":60.02,"sma_20":10454.75,"sma_60":10336.87,"sma_120":10239.26},{"date":"2026-06-19","open":10506,"high":10535,"low":10452,"close":10452,"volume":1211606,"rsi_14":58.84,"sma_20":10462.3,"sma_60":10336.02,"sma_120":10241.67},{"date":"2026-06-22","open":10504,"high":10573,"low":10499,"close":10553,"volume":894915,"rsi_14":63.18,"sma_20":10474.05,"sma_60":10338.84,"sma_120":10244.75},{"date":"2026-06-23","open":10587,"high":10587,"low":10519,"close":10562,"volume":845815,"rsi_14":60.33,"sma_20":10482.3,"sma_60":10341.31,"sma_120":10247.74},{"date":"2026-06-24","open":10542,"high":10587,"low":10523,"close":10582,"volume":889066,"rsi_14":56.17,"sma_20":10496.05,"sma_60":10343.18,"sma_120":10250.69},{"date":"2026-06-25","open":10582,"high":10637,"low":10567,"close":10592,"volume":987881,"rsi_14":52.15,"sma_20":10511.0,"sma_60":10345.13,"sma_120":10255.56},{"date":"2026-06-26","open":10565,"high":10610,"low":10476,"close":10506,"volume":1479575,"rsi_14":50.7,"sma_20":10522.75,"sma_60":10345.09,"sma_120":10260.52},{"date":"2026-06-29","open":10556,"high":10621,"low":10531,"close":10601,"volume":1033811,"rsi_14":69.42,"sma_20":10536.25,"sma_60":10344.54,"sma_120":10266.77},{"date":"2026-06-30","open":10616,"high":10646,"low":10601,"close":10646,"volume":742942,"rsi_14":66.73,"sma_20":10552.75,"sma_60":10348.02,"sma_120":10272.89},{"date":"2026-07-01","open":10647,"high":10711,"low":10632,"close":10686,"volume":1350243,"rsi_14":67.3,"sma_20":10567.5,"sma_60":10350.06,"sma_120":10279.18},{"date":"2026-07-02","open":10681,"high":10691,"low":10652,"close":10681,"volume":1291764,"rsi_14":73.67,"sma_20":10577.0,"sma_60":10353.7,"sma_120":10285.39},{"date":"2026-07-03","open":10585,"high":10605,"low":10460,"close":10460,"volume":1736534,"rsi_14":59.57,"sma_20":10573.05,"sma_60":10357.13,"sma_120":10289.89},{"date":"2026-07-06","open":10500,"high":10540,"low":10460,"close":10500,"volume":1603668,"rsi_14":60.48,"sma_20":10573.05,"sma_60":10361.4,"sma_120":10294.64},{"date":"2026-07-07","open":10490,"high":10500,"low":10415,"close":10475,"volume":1887664,"rsi_14":58.72,"sma_20":10580.05,"sma_60":10369.05,"sma_120":10298.97},{"date":"2026-07-08","open":10435,"high":10435,"low":10282,"close":10282,"volume":1107659,"rsi_14":39.21,"sma_20":10572.55,"sma_60":10372.07,"sma_120":10301.14},{"date":"2026-07-09","open":10306,"high":10346,"low":10262,"close":10326,"volume":776599,"rsi_14":42.15,"sma_20":10565.8,"sma_60":10375.92,"sma_120":10303.1},{"date":"2026-07-10","open":10332,"high":10375,"low":10282,"close":10312,"volume":708021,"rsi_14":35.76,"sma_20":10561.05,"sma_60":10378.6,"sma_120":10304.6},{"date":"2026-07-13","open":10297,"high":10347,"low":10268,"close":10312,"volume":1383431,"rsi_14":34.91,"sma_20":10559.8,"sma_60":10382.2,"sma_120":10305.89},{"date":"2026-07-14","open":10276,"high":10281,"low":10192,"close":10242,"volume":1013945,"rsi_14":30.28,"sma_20":10553.8,"sma_60":10385.52,"sma_120":10307.02},{"date":"2026-07-15","open":10212,"high":10237,"low":10187,"close":10197,"volume":932580,"rsi_14":27.84,"sma_20":10545.8,"sma_60":10388.08,"sma_120":10307.56},{"date":"2026-07-16","open":10193,"high":10210,"low":10153,"close":10163,"volume":1488750,"rsi_14":28.66,"sma_20":10531.3,"sma_60":10389.18,"sma_120":10307.77},{"date":"2026-07-20","open":10203,"high":10228,"low":10138,"close":10148,"volume":1082628,"rsi_14":22.08,"sma_20":10515.8,"sma_60":10390.43,"sma_120":10307.64},{"date":"2026-07-21","open":10133,"high":10158,"low":10093,"close":10113,"volume":718001,"rsi_14":16.45,"sma_20":10494.85,"sma_60":10392.08,"sma_120":10307.56},{"date":"2026-07-22","open":10158,"high":10188,"low":10143,"close":10158,"volume":868207,"rsi_14":16.99,"sma_20":10475.65,"sma_60":10393.5,"sma_120":10307.93},{"date":"2026-07-23","open":10153,"high":10153,"low":10059,"close":10069,"volume":1021847,"rsi_14":15.29,"sma_20":10450.95,"sma_60":10392.93,"sma_120":10307.85},{"date":"2026-07-24","open":10123,"high":10133,"low":10039,"close":10073,"volume":791455,"rsi_14":20.45,"sma_20":10426.0,"sma_60":10392.12,"sma_120":10309.18},{"date":"2026-07-27","open":10018,"high":10088,"low":10008,"close":10088,"volume":712625,"rsi_14":17.32,"sma_20":10404.75,"sma_60":10392.77,"sma_120":10310.39},{"date":"2026-07-28","open":10084,"high":10114,"low":10039,"close":10049,"volume":736015,"rsi_14":16.92,"sma_20":10378.25,"sma_60":10392.58,"sma_120":10312.56},{"date":"2026-07-29","open":10018,"high":10018,"low":9904,"close":9954,"volume":1165477,"rsi_14":19.13,"sma_20":10343.5,"sma_60":10389.83,"sma_120":10313.72},{"date":"2026-07-30","open":9916,"high":9946,"low":9868,"close":9883,"volume":657461,"rsi_14":10.74,"sma_20":10303.0,"sma_60":10385.25,"sma_120":10313.43},{"date":"2026-07-31","open":9803,"high":9901,"low":9793,"close":9818,"volume":925931,"rsi_14":9.92,"sma_20":10259.5,"sma_60":10381.65,"sma_120":10311.18},{"date":"2026-08-03","open":9873,"high":9873,"low":9798,"close":9818,"volume":952984,"rsi_14":9.92,"sma_20":10225.75,"sma_60":10379.13,"sma_120":10309.97},{"date":"2026-08-04","open":9838,"high":9858,"low":9768,"close":9858,"volume":599871,"rsi_14":16.8,"sma_20":10192.0,"sma_60":10377.45,"sma_120":10308.85},{"date":"2026-08-05","open":9838,"high":9843,"low":9758,"close":9793,"volume":946097,"rsi_14":16.28,"sma_20":10156.25,"sma_60":10372.93,"sma_120":10306.18},{"date":"2026-08-06","open":9778,"high":9783,"low":9723,"close":9778,"volume":673170,"rsi_14":16.8,"sma_20":10129.5,"sma_60":10367.83,"sma_120":10303.27},{"date":"2026-08-07","open":9779,"high":9799,"low":9739,"close":9739,"volume":404152,"rsi_14":16.15,"sma_20":10098.5,"sma_60":10360.25,"sma_120":10300.52},{"date":"2026-08-10","open":9714,"high":9749,"low":9679,"close":9749,"volume":384878,"rsi_14":19.2,"sma_20":10054.45,"sma_60":10330.08,"sma_120":10285.99},{"date":"2026-08-11","open":9749,"high":9759,"low":9714,"close":9744,"volume":318117,"rsi_14":12.52,"sma_20":10025.75,"sma_60":10322.77,"sma_120":10283.87},{"date":"2026-08-12","open":9729,"high":9754,"low":9709,"close":9744,"volume":541638,"rsi_14":14.93,"sma_20":10000.55,"sma_60":10314.2,"sma_120":10282.24},{"date":"2026-08-13","open":9748,"high":9763,"low":9703,"close":9763,"volume":320157,"rsi_14":17.56,"sma_20":9978.6,"sma_60":10306.05,"sma_120":10280.62},{"date":"2026-08-14","open":9749,"high":9779,"low":9719,"close":9754,"volume":689134,"rsi_14":14.61,"sma_20":9957.9,"sma_60":10296.92,"sma_120":10278.74},{"date":"2026-08-18","open":9754,"high":9754,"low":9689,"close":9719,"volume":644377,"rsi_14":14.77,"sma_20":9936.2,"sma_60":10287.03,"sma_120":10276.57},{"date":"2026-08-19","open":9719,"high":9729,"low":9609,"close":9624,"volume":719624,"rsi_14":14.74,"sma_20":9911.5,"sma_60":10275.73,"sma_120":10273.91},{"date":"2026-08-20","open":9569,"high":9619,"low":9529,"close":9589,"volume":647346,"rsi_14":16.09,"sma_20":9882.8,"sma_60":10262.53,"sma_120":10270.87},{"date":"2026-08-21","open":9560,"high":9575,"low":9501,"close":9550,"volume":710709,"rsi_14":17.07,"sma_20":9856.6,"sma_60":10250.15,"sma_120":10268.2},{"date":"2026-08-24","open":9534,"high":9539,"low":9485,"close":9515,"volume":584132,"rsi_14":15.73,"sma_20":9828.4,"sma_60":10237.42,"sma_120":10265.7},{"date":"2026-08-25","open":9511,"high":9545,"low":9501,"close":9545,"volume":554797,"rsi_14":13.79,"sma_20":9800.95,"sma_60":10225.1,"sma_120":10262.66},{"date":"2026-08-26","open":9520,"high":9565,"low":9511,"close":9540,"volume":406866,"rsi_14":16.0,"sma_20":9775.25,"sma_60":10212.2,"sma_120":10257.39},{"date":"2026-08-27","open":9529,"high":9544,"low":9490,"close":9515,"volume":461177,"rsi_14":15.58,"sma_20":9753.0,"sma_60":10199.13,"sma_120":10251.27},{"date":"2026-08-28","open":9521,"high":9526,"low":9456,"close":9461,"volume":508628,"rsi_14":14.12,"sma_20":9730.5,"sma_60":10183.5,"sma_120":10244.91},{"date":"2026-08-31","open":9496,"high":9511,"low":9441,"close":9441,"volume":908223,"rsi_14":12.04,"sma_20":9686.95,"sma_60":10139.65,"sma_120":10224.19},{"date":"2026-09-01","open":9436,"high":9471,"low":9397,"close":9441,"volume":548506,"rsi_14":12.19,"sma_20":9668.0,"sma_60":10121.25,"sma_120":10216.15},{"date":"2026-09-02","open":9470,"high":9470,"low":9416,"close":9421,"volume":571694,"rsi_14":11.61,"sma_20":9646.05,"sma_60":10103.17,"sma_120":10209.38},{"date":"2026-09-03","open":9376,"high":9401,"low":9346,"close":9371,"volume":565245,"rsi_14":6.42,"sma_20":9624.85,"sma_60":10086.98,"sma_120":10202.44},{"date":"2026-09-04","open":9356,"high":9376,"low":9306,"close":9316,"volume":555505,"rsi_14":5.84,"sma_20":9601.65,"sma_60":10068.32,"sma_120":10194.15},{"date":"2026-09-07","open":9286,"high":9306,"low":9206,"close":9251,"volume":1225301,"rsi_14":5.5,"sma_20":9577.2,"sma_60":10048.07,"sma_120":10184.62},{"date":"2026-09-08","open":9266,"high":9276,"low":9216,"close":9276,"volume":808229,"rsi_14":11.82,"sma_20":9553.5,"sma_60":10029.15,"sma_120":10175.03},{"date":"2026-09-09","open":9242,"high":9257,"low":9207,"close":9222,"volume":478814,"rsi_14":11.32,"sma_20":9527.3,"sma_60":10010.47,"sma_120":10165.16},{"date":"2026-09-10","open":9251,"high":9266,"low":9217,"close":9231,"volume":332543,"rsi_14":14.32,"sma_20":9501.6,"sma_60":9991.55,"sma_120":10156.0},{"date":"2026-09-11","open":9291,"high":9311,"low":9256,"close":9286,"volume":394030,"rsi_14":25.43,"sma_20":9477.65,"sma_60":9973.63,"sma_120":10146.28},{"date":"2026-09-14","open":9251,"high":9280,"low":9241,"close":9275,"volume":427213,"rsi_14":22.27,"sma_20":9454.7,"sma_60":9954.3,"sma_120":10136.61},{"date":"2026-09-15","open":9286,"high":9365,"low":9261,"close":9361,"volume":908501,"rsi_14":34.97,"sma_20":9437.75,"sma_60":9936.3,"sma_120":10126.73},{"date":"2026-09-16","open":9410,"high":9459,"low":9395,"close":9430,"volume":870544,"rsi_14":44.35,"sma_20":9429.05,"sma_60":9918.23,"sma_120":10118.64},{"date":"2026-09-17","open":9485,"high":9544,"low":9455,"close":9529,"volume":949824,"rsi_14":57.26,"sma_20":9427.1,"sma_60":9901.67,"sma_120":10111.14},{"date":"2026-09-18","open":9520,"high":9579,"low":9500,"close":9529,"volume":896242,"rsi_14":59.17,"sma_20":9427.15,"sma_60":9884.77,"sma_120":10103.16},{"date":"2026-09-21","open":9544,"high":9559,"low":9525,"close":9525,"volume":598432,"rsi_14":58.68,"sma_20":9428.65,"sma_60":9867.62,"sma_120":10095.11},{"date":"2026-09-22","open":9470,"high":9470,"low":9167,"close":9361,"volume":1180481,"rsi_14":47.33,"sma_20":9420.45,"sma_60":9848.7,"sma_120":10085.17},{"date":"2026-09-23","open":9321,"high":9366,"low":9286,"close":9366,"volume":620695,"rsi_14":51.06,"sma_20":9412.75,"sma_60":9828.78,"sma_120":10074.48},{"date":"2026-09-28","open":9366,"high":9406,"low":9351,"close":9406,"volume":635955,"rsi_14":57.97,"sma_20":9408.25,"sma_60":9808.78,"sma_120":10065.76},{"date":"2026-09-29","open":9395,"high":9410,"low":9365,"close":9380,"volume":467094,"rsi_14":57.55,"sma_20":9403.0,"sma_60":9786.97,"sma_120":10055.41},{"date":"2026-09-30","open":9335,"high":9400,"low":9335,"close":9360,"volume":382684,"rsi_14":54.35,"sma_20":9397.75,"sma_60":9764.9,"sma_120":10045.73},{"date":"2026-10-01","open":9385,"high":9425,"low":9380,"close":9395,"volume":729555,"rsi_14":61.19,"sma_20":9394.25,"sma_60":9746.65,"sma_120":10037.86},{"date":"2026-10-02","open":9405,"high":9450,"low":9330,"close":9340,"volume":682630,"rsi_14":55.94,"sma_20":9389.0,"sma_60":9726.82,"sma_120":10029.62},{"date":"2026-10-06","open":9300,"high":9315,"low":9270,"close":9295,"volume":549871,"rsi_14":50.37,"sma_20":9368.65,"sma_60":9687.32,"sma_120":10012.85},{"date":"2026-10-07","open":9280,"high":9280,"low":9250,"close":9270,"volume":437243,"rsi_14":47.92,"sma_20":9366.15,"sma_60":9670.33,"sma_120":10005.23},{"date":"2026-10-08","open":9275,"high":9275,"low":9245,"close":9255,"volume":398545,"rsi_14":39.62,"sma_20":9366.15,"sma_60":9652.35,"sma_120":9997.53},{"date":"2026-10-12","open":9280,"high":9280,"low":9230,"close":9245,"volume":598171,"rsi_14":31.57,"sma_20":9364.4,"sma_60":9634.45,"sma_120":9989.29},{"date":"2026-10-13","open":9250,"high":9315,"low":9235,"close":9310,"volume":986944,"rsi_14":27.2,"sma_20":9368.65,"sma_60":9617.63,"sma_120":9982.05},{"date":"2026-10-14","open":9285,"high":9290,"low":9245,"close":9265,"volume":526216,"rsi_14":25.09,"sma_20":9370.15,"sma_60":9601.22,"sma_120":9974.88},{"date":"2026-10-15","open":9270,"high":9370,"low":9270,"close":9330,"volume":1404025,"rsi_14":32.86,"sma_20":9372.15,"sma_60":9586.63,"sma_120":9968.24},{"date":"2026-10-16","open":9295,"high":9340,"low":9230,"close":9230,"volume":722360,"rsi_14":36.52,"sma_20":9368.7,"sma_60":9570.97,"sma_120":9960.33},{"date":"2026-10-19","open":9240,"high":9265,"low":9195,"close":9210,"volume":679319,"rsi_14":34.75,"sma_20":9359.95,"sma_60":9555.22,"sma_120":9952.46},{"date":"2026-10-20","open":9215,"high":9215,"low":9175,"close":9200,"volume":352610,"rsi_14":29.46,"sma_20":9347.25,"sma_60":9539.88,"sma_120":9944.99},{"date":"2026-10-21","open":9185,"high":9210,"low":9165,"close":9180,"volume":573218,"rsi_14":31.13,"sma_20":9328.6,"sma_60":9523.47,"sma_120":9936.87},{"date":"2026-10-22","open":9190,"high":9205,"low":9165,"close":9170,"volume":278490,"rsi_14":31.73,"sma_20":9309.45,"sma_60":9508.38,"sma_120":9928.42},{"date":"2026-10-23","open":9190,"high":9195,"low":9155,"close":9180,"volume":383806,"rsi_14":28.28,"sma_20":9291.0,"sma_60":9493.38,"sma_120":9919.88}],"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":"TIGER 미국초단기(3개월이하)국채","phase":"above-fold","symbol_resolved":true}