{"status":"ok","report":{"price_analysis":{"current":8175.0,"change_1d":0.5,"change_7d":-0.8,"change_30d":-5.4,"high_30d":8855.0,"low_30d":8050.0,"position_in_range":16.0,"support":8130.5,"resistance":8774.5},"summary":"FOCUS 알리바바미국채커버드콜혼합(0073X0)은(는) KEDI 알리바바미국채커버드콜혼합지수(TR)를 추종하는 ETF입니다, 순자산 54.8억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(-135.23)가 시그널선(-148.04)을 상회합니다(골든크로스). 현재가가 SMA20(8340)과 SMA60(8790) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7958~8723 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.24050632911393,"macd":-135.233413330885,"macd_signal":-148.04336130925776,"sma_20":8340.4,"sma_60":8790.483333333334,"bb_upper":8722.768617959162,"bb_lower":7958.031382040837,"atr_14":206.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 348.00. 30일 누적: 외국인 0.00, 기관 3762.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1.0,"institutional_flow":348.0,"data":[{"date":"2026-10-22","foreign_net":1.0,"institution_net":127.0,"retail_net":-128.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":307.0,"retail_net":-307.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-15","foreign_net":-2.0,"institution_net":734.0,"retail_net":-732.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-13","foreign_net":2.0,"institution_net":20.0,"retail_net":-22.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":169.0,"retail_net":-169.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":1352.0,"retail_net":-1352.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-178.0,"retail_net":178.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":177.0,"retail_net":-177.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-210.0,"retail_net":210.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":492.0,"retail_net":-492.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-95.0,"retail_net":95.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-56.0,"retail_net":56.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":363.0,"retail_net":-363.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":317.0,"retail_net":-317.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":831.0,"retail_net":-831.0},{"date":"2026-09-08","foreign_net":-1.0,"institution_net":-473.0,"retail_net":474.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0}],"periods":{"d1":{"foreign_net":1.0,"institution_net":127.0,"retail_net":-128.0},"d3":{"foreign_net":1.0,"institution_net":416.0,"retail_net":-417.0},"d7":{"foreign_net":-1.0,"institution_net":1084.0,"retail_net":-1083.0},"d14":{"foreign_net":1.0,"institution_net":2625.0,"retail_net":-2626.0},"d30":{"foreign_net":0.0,"institution_net":3762.0,"retail_net":-3762.0}}},"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":50,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.2,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.4,"unit":"%","percentile":40,"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":13.7651,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":13.77,"summary":"배당수익률 13.77%","metrics":[{"name":"배당수익률","value":13.77,"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":"2026-10-23T22:10:40.176076+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KEDI 알리바바미국채커버드콜혼합지수(TR)","issuer":"브이아이자산운용","category":"","expense_ratio":0.36,"aum":800000000.0,"aum_display":"54.8억","dividend_yield":null,"tracking_error":2.06,"holdings":[{"ticker":"","name":"State Street SPDR Portfolio Long Term Tr","weight":null},{"ticker":"","name":"Vanguard Long-Term Treasury ETF","weight":null},{"ticker":"","name":"iShare 20+ Year Treasury Bond ETF","weight":null},{"ticker":"","name":"Ishares 25+ Year Treasury STRIPS Bond ET","weight":null},{"ticker":"","name":"ALIBABA GROUP HOLDING ADR REP 1 ORD","weight":null},{"ticker":"","name":"Schwab Long-Term U.S. Treasury ETF","weight":null},{"ticker":"","name":"TLT US 07/02/26 C88 Equity","weight":null},{"ticker":"","name":"TLT US 07/02/26 C87.5 Equity","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","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":8175.0,"change_pct":0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-01","close":8823.7256},{"date":"2025-07-02","close":8841.3027},{"date":"2025-07-03","close":8770.9932},{"date":"2025-07-04","close":8709.4756},{"date":"2025-07-07","close":8744.6279},{"date":"2025-07-08","close":8599.6172},{"date":"2025-07-09","close":8709.4756},{"date":"2025-07-10","close":8674.3203},{"date":"2025-07-11","close":8744.6279},{"date":"2025-07-14","close":8700.6875},{"date":"2025-07-15","close":8749.0234},{"date":"2025-07-16","close":8911.6123},{"date":"2025-07-17","close":8955.5547},{"date":"2025-07-18","close":8955.5547},{"date":"2025-07-21","close":9017.0742},{"date":"2025-07-22","close":9039.0459},{"date":"2025-07-23","close":9039.0459},{"date":"2025-07-24","close":8942.3711},{"date":"2025-07-25","close":8977.5273},{"date":"2025-07-28","close":8921.9951},{"date":"2025-07-29","close":9026.4951},{"date":"2025-07-30","close":8951.7881},{"date":"2025-07-31","close":9013.3135},{"date":"2025-08-01","close":9127.5713},{"date":"2025-08-04","close":8986.9463},{"date":"2025-08-05","close":9074.8379},{"date":"2025-08-06","close":9101.2051},{"date":"2025-08-07","close":9105.5986},{"date":"2025-08-08","close":9070.4434},{"date":"2025-08-11","close":9039.6807},{"date":"2025-08-12","close":9044.0742},{"date":"2025-08-13","close":9096.8096},{"date":"2025-08-14","close":9206.6748},{"date":"2025-08-18","close":9074.8379},{"date":"2025-08-19","close":9052.8623},{"date":"2025-08-20","close":9048.4697},{"date":"2025-08-21","close":9101.2051},{"date":"2025-08-22","close":9052.8623},{"date":"2025-08-25","close":9079.2305},{"date":"2025-08-26","close":9180.3066},{"date":"2025-08-27","close":9175.9131},{"date":"2025-08-28","close":9118.2021},{"date":"2025-08-29","close":9078.249},{"date":"2025-09-01","close":9355.1279},{"date":"2025-09-02","close":9468.9023},{"date":"2025-09-03","close":9406.7539},{"date":"2025-09-04","close":9322.4092},{"date":"2025-09-05","close":9353.4824},{"date":"2025-09-08","close":9522.1729},{"date":"2025-09-09","close":9659.79},{"date":"2025-09-10","close":9695.3027},{"date":"2025-09-11","close":9735.2559},{"date":"2025-09-12","close":9912.8262},{"date":"2025-09-15","close":9899.5088},{"date":"2025-09-16","close":9921.7051},{"date":"2025-09-17","close":10059.3223},{"date":"2025-09-18","close":10139.2285},{"date":"2025-09-19","close":10081.5176},{"date":"2025-09-22","close":10085.958},{"date":"2025-09-23","close":10077.0791},{"date":"2025-09-24","close":10179.1797},{"date":"2025-09-25","close":10361.1895},{"date":"2025-09-26","close":10507.6846},{"date":"2025-09-29","close":10345.4219},{"date":"2025-09-30","close":10609.8818},{"date":"2025-10-01","close":10520.2354},{"date":"2025-10-02","close":10587.4717},{"date":"2025-10-10","close":10336.458},{"date":"2025-10-13","close":10376.7988},{"date":"2025-10-14","close":10479.8926},{"date":"2025-10-15","close":10466.4473},{"date":"2025-10-16","close":10457.4834},{"date":"2025-10-17","close":10435.0703},{"date":"2025-10-20","close":10587.4717},{"date":"2025-10-21","close":10771.2529},{"date":"2025-10-22","close":10681.6035},{"date":"2025-10-23","close":10677.1221},{"date":"2025-10-24","close":10811.5928},{"date":"2025-10-27","close":10860.8984},{"date":"2025-10-28","close":10977.4424},{"date":"2025-10-29","close":10874.3477},{"date":"2025-10-30","close":10776.5439},{"date":"2025-10-31","close":10654.2881},{"date":"2025-11-03","close":10590.8975},{"date":"2025-11-04","close":10504.8652},{"date":"2025-11-05","close":10622.5908},{"date":"2025-11-06","close":10545.6162},{"date":"2025-11-07","close":10704.0957},{"date":"2025-11-10","close":10685.9844},{"date":"2025-11-11","close":10704.0957},{"date":"2025-11-12","close":10690.5117},{"date":"2025-11-13","close":11300.2079},{"date":"2025-11-14","close":10473.168},{"date":"2025-11-17","close":10418.835},{"date":"2025-11-18","close":10532.0322},{"date":"2025-11-19","close":10581.8408},{"date":"2025-11-20","close":10586.3691},{"date":"2025-11-21","close":10509.3936},{"date":"2025-11-24","close":10577.3125},{"date":"2025-11-25","close":10704.0957},{"date":"2025-11-26","close":10631.6475},{"date":"2025-11-27","close":10701.5391},{"date":"2025-11-28","close":10649.9463},{"date":"2025-12-01","close":10645.374},{"date":"2025-12-02","close":10645.374},{"date":"2025-12-03","close":10636.2236},{"date":"2025-12-04","close":10631.6475},{"date":"2025-12-05","close":10585.9014},{"date":"2025-12-08","close":10540.1533},{"date":"2025-12-09","close":10531.0039},{"date":"2025-12-10","close":10439.5117},{"date":"2025-12-11","close":10535.5781},{"date":"2025-12-12","close":10567.6025},{"date":"2025-12-15","close":10476.1074},{"date":"2025-12-16","close":10338.8672},{"date":"2025-12-17","close":10370.8896},{"date":"2025-12-18","close":10283.9697},{"date":"2025-12-19","close":10329.7178},{"date":"2025-12-22","close":10402.9121},{"date":"2025-12-23","close":10425.7852},{"date":"2025-12-24","close":10270.2451},{"date":"2025-12-26","close":10151.3027},{"date":"2025-12-29","close":10174.4062},{"date":"2025-12-30","close":10109.7178},{"date":"2026-01-02","close":10077.376},{"date":"2026-01-05","close":10257.5742},{"date":"2026-01-06","close":10313.0225},{"date":"2026-01-07","close":10179.0264},{"date":"2026-01-08","close":10091.2354},{"date":"2026-01-09","close":10239.0947},{"date":"2026-01-12","close":10382.3301},{"date":"2026-01-13","close":10678.043},{"date":"2026-01-14","close":10793.5566},{"date":"2026-01-15","close":10761.2119},{"date":"2026-01-16","close":10872.1064},{"date":"2026-01-19","close":10818.0273},{"date":"2026-01-20","close":10715.0078},{"date":"2026-01-21","close":10516.3242},{"date":"2026-01-22","close":10728.8701},{"date":"2026-01-23","close":10835.1406},{"date":"2026-01-26","close":10641.0791},{"date":"2026-01-27","close":10599.4941},{"date":"2026-01-28","close":10470.1201},{"date":"2026-01-29","close":10410.3643},{"date":"2026-01-30","close":10569.0869},{"date":"2026-02-02","close":10606.4336},{"date":"2026-02-03","close":10522.4033},{"date":"2026-02-04","close":10457.0488},{"date":"2026-02-05","close":10457.0488},{"date":"2026-02-06","close":10545.7461},{"date":"2026-02-09","close":10611.1025},{"date":"2026-02-10","close":10597.0977},{"date":"2026-02-11","close":10653.1182},{"date":"2026-02-12","close":10541.0781},{"date":"2026-02-13","close":10522.4033},{"date":"2026-02-19","close":10489.7266},{"date":"2026-02-20","close":10433.707},{"date":"2026-02-23","close":10382.3545},{"date":"2026-02-24","close":10345.0088},{"date":"2026-02-25","close":10373.0176},{"date":"2026-02-26","close":10233.4287},{"date":"2026-02-27","close":10290.0195},{"date":"2026-03-03","close":10308.8828},{"date":"2026-03-04","close":10327.7461},{"date":"2026-03-05","close":10162.6904},{"date":"2026-03-06","close":10223.9971},{"date":"2026-03-09","close":10271.1553},{"date":"2026-03-10","close":10242.8604},{"date":"2026-03-11","close":10242.8604},{"date":"2026-03-12","close":10247.5762},{"date":"2026-03-13","close":10247.5762},{"date":"2026-03-16","close":10186.2695},{"date":"2026-03-17","close":10233.4287},{"date":"2026-03-18","close":10280.5879},{"date":"2026-03-19","close":10285.3027},{"date":"2026-03-20","close":10091.9521},{"date":"2026-03-23","close":9984.7969},{"date":"2026-03-24","close":9984.7969},{"date":"2026-03-25","close":10008.1582},{"date":"2026-03-26","close":10110.9512},{"date":"2026-03-27","close":10040.8662},{"date":"2026-03-30","close":10034.2578},{"date":"2026-03-31","close":10166.4111},{"date":"2026-04-01","close":10005.9395},{"date":"2026-04-02","close":10057.8564},{"date":"2026-04-03","close":10259.1523},{"date":"2026-04-06","close":10057.8564},{"date":"2026-04-07","close":10062.5762},{"date":"2026-04-08","close":9850.1865},{"date":"2026-04-09","close":9887.9443},{"date":"2026-04-10","close":9968.1807},{"date":"2026-04-13","close":9722.752},{"date":"2026-04-14","close":9968.1807},{"date":"2026-04-15","close":9963.46},{"date":"2026-04-16","close":10053.1357},{"date":"2026-04-17","close":10100.334},{"date":"2026-04-20","close":10237.208},{"date":"2026-04-21","close":10166.4111},{"date":"2026-04-22","close":10100.334},{"date":"2026-04-23","close":10105.0537},{"date":"2026-04-24","close":10100.334},{"date":"2026-04-27","close":10053.1357},{"date":"2026-04-28","close":9958.7412},{"date":"2026-04-29","close":9992.1123},{"date":"2026-04-30","close":9973.042},{"date":"2026-05-04","close":9891.999},{"date":"2026-05-06","close":9834.7939},{"date":"2026-05-07","close":10015.9482},{"date":"2026-05-08","close":10049.3184},{"date":"2026-05-11","close":10234.3486},{"date":"2026-05-12","close":10200.666},{"date":"2026-05-13","close":10114.0586},{"date":"2026-05-14","close":10301.71},{"date":"2026-05-15","close":10345.0166},{"date":"2026-05-18","close":10032.2588},{"date":"2026-05-19","close":10191.0449},{"date":"2026-05-20","close":10186.2314},{"date":"2026-05-21","close":10114.0586},{"date":"2026-05-22","close":10186.2314},{"date":"2026-05-26","close":10181.4199},{"date":"2026-05-27","close":10104.4336},{"date":"2026-05-28","close":10138.4395},{"date":"2026-05-29","close":10104.4336},{"date":"2026-06-01","close":10104.4336},{"date":"2026-06-02","close":10097.8154},{"date":"2026-06-04","close":10237.3955},{"date":"2026-06-05","close":10280.7129},{"date":"2026-06-08","close":10237.3955},{"date":"2026-06-09","close":9934.1719},{"date":"2026-06-10","close":9982.3027},{"date":"2026-06-11","close":9905.293},{"date":"2026-06-12","close":9890.8535},{"date":"2026-06-15","close":9982.9873},{"date":"2026-06-16","close":9929.5498},{"date":"2026-06-17","close":10031.5654},{"date":"2026-06-18","close":9968.4121},{"date":"2026-06-19","close":9948.6104},{"date":"2026-06-22","close":10114.1504},{"date":"2026-06-23","close":9982.9873},{"date":"2026-06-24","close":10012.1338},{"date":"2026-06-25","close":10080.1445},{"date":"2026-06-26","close":9809.0322},{"date":"2026-06-29","close":9988.7109},{"date":"2026-06-30","close":9954.3682},{"date":"2026-07-01","close":10023.0527},{"date":"2026-07-02","close":9983.8047},{"date":"2026-07-03","close":9682.6523},{"date":"2026-07-06","close":9692.374},{"date":"2026-07-07","close":9653.4873},{"date":"2026-07-08","close":9483.3604},{"date":"2026-07-09","close":9692.374},{"date":"2026-07-10","close":9745.8418},{"date":"2026-07-13","close":9775.0068},{"date":"2026-07-14","close":9245.1836},{"date":"2026-07-15","close":9638.9053},{"date":"2026-07-16","close":9677.791},{"date":"2026-07-20","close":9590.2979},{"date":"2026-07-21","close":9702.0947},{"date":"2026-07-22","close":9580.5752},{"date":"2026-07-23","close":9454.1963},{"date":"2026-07-24","close":9444.4746},{"date":"2026-07-27","close":9386.1455},{"date":"2026-07-28","close":9410.4492},{"date":"2026-07-29","close":9439.6133},{"date":"2026-07-30","close":9233.4443},{"date":"2026-07-31","close":9149.9951},{"date":"2026-08-03","close":9321.8027},{"date":"2026-08-04","close":9361.0732},{"date":"2026-08-05","close":9444.5225},{"date":"2026-08-06","close":9419.9785},{"date":"2026-08-07","close":9365.9824},{"date":"2026-08-10","close":9356.1641},{"date":"2026-08-11","close":9346.3467},{"date":"2026-08-12","close":9272.7148},{"date":"2026-08-13","close":9267.8057},{"date":"2026-08-14","close":9262.8965},{"date":"2026-08-18","close":9179.4473},{"date":"2026-08-19","close":9203.9912},{"date":"2026-08-20","close":9277.623},{"date":"2026-08-21","close":9135.2686},{"date":"2026-08-24","close":8938.917},{"date":"2026-08-25","close":9017.458},{"date":"2026-08-26","close":9076.3633},{"date":"2026-08-27","close":8958.5518},{"date":"2026-08-28","close":8872.3545},{"date":"2026-08-31","close":8882.2627},{"date":"2026-09-01","close":8728.6934},{"date":"2026-09-02","close":8718.7852},{"date":"2026-09-03","close":8609.8008},{"date":"2026-09-04","close":8644.4775},{"date":"2026-09-07","close":8570.1699},{"date":"2026-09-08","close":8634.5693},{"date":"2026-09-09","close":8500.8154},{"date":"2026-09-10","close":8471.0928},{"date":"2026-09-11","close":8411.6465},{"date":"2026-09-14","close":8352.2},{"date":"2026-09-15","close":8454.2497},{"date":"2026-09-16","close":8567.1974},{"date":"2026-09-17","close":8631.5978},{"date":"2026-09-18","close":8709.8687},{"date":"2026-09-21","close":8734.6373},{"date":"2026-09-22","close":8641.505},{"date":"2026-09-23","close":8645.4683},{"date":"2026-09-28","close":8405.7014},{"date":"2026-09-29","close":8350.0},{"date":"2026-09-30","close":8305.0},{"date":"2026-10-01","close":8280.0},{"date":"2026-10-02","close":8275.0},{"date":"2026-10-06","close":8180.0},{"date":"2026-10-07","close":8200.0},{"date":"2026-10-08","close":8145.0},{"date":"2026-10-12","close":8255.0},{"date":"2026-10-13","close":8270.0},{"date":"2026-10-14","close":8320.0},{"date":"2026-10-15","close":8315.0},{"date":"2026-10-16","close":8345.0},{"date":"2026-10-19","close":8240.0},{"date":"2026-10-20","close":8180.0},{"date":"2026-10-21","close":8265.0},{"date":"2026-10-22","close":8135.0},{"date":"2026-10-23","close":8210.0}],"chart_data":[{"date":"2025-07-01","open":8869,"high":8877,"low":8767,"close":8824,"volume":13780},{"date":"2025-07-02","open":8836,"high":8874,"low":8764,"close":8841,"volume":11960},{"date":"2025-07-03","open":8935,"high":8935,"low":8700,"close":8771,"volume":7525},{"date":"2025-07-04","open":8727,"high":8755,"low":8687,"close":8709,"volume":4360},{"date":"2025-07-07","open":8708,"high":8754,"low":8699,"close":8745,"volume":5263},{"date":"2025-07-08","open":8748,"high":8748,"low":8512,"close":8600,"volume":12943},{"date":"2025-07-09","open":8690,"high":8727,"low":8649,"close":8709,"volume":15596},{"date":"2025-07-10","open":8709,"high":8709,"low":8602,"close":8674,"volume":15700},{"date":"2025-07-11","open":8740,"high":8754,"low":8665,"close":8745,"volume":9094},{"date":"2025-07-14","open":8701,"high":8728,"low":8632,"close":8701,"volume":18116},{"date":"2025-07-15","open":8757,"high":8761,"low":8681,"close":8749,"volume":2860},{"date":"2025-07-16","open":8834,"high":8966,"low":8834,"close":8912,"volume":17011},{"date":"2025-07-17","open":8910,"high":8956,"low":8893,"close":8956,"volume":5268},{"date":"2025-07-18","open":8956,"high":8956,"low":8934,"close":8956,"volume":2867},{"date":"2025-07-21","open":9057,"high":9071,"low":8996,"close":9017,"volume":6321},{"date":"2025-07-22","open":9016,"high":9065,"low":9016,"close":9039,"volume":9340},{"date":"2025-07-23","open":9039,"high":9052,"low":9016,"close":9039,"volume":7639},{"date":"2025-07-24","open":9043,"high":9056,"low":8938,"close":8942,"volume":6278},{"date":"2025-07-25","open":8973,"high":9008,"low":8965,"close":8978,"volume":2392},{"date":"2025-07-28","open":8971,"high":8974,"low":8909,"close":8922,"volume":1066},{"date":"2025-07-29","open":9075,"high":9075,"low":9022,"close":9026,"volume":1775},{"date":"2025-07-30","open":9026,"high":9026,"low":8934,"close":8952,"volume":8438},{"date":"2025-07-31","open":9005,"high":9032,"low":8993,"close":9013,"volume":12151},{"date":"2025-08-01","open":9071,"high":9145,"low":9071,"close":9128,"volume":10222},{"date":"2025-08-04","open":9127,"high":9127,"low":8947,"close":8987,"volume":4547},{"date":"2025-08-05","open":8987,"high":9079,"low":8987,"close":9075,"volume":5034},{"date":"2025-08-06","open":9089,"high":9104,"low":9008,"close":9101,"volume":3464},{"date":"2025-08-07","open":9054,"high":9155,"low":9050,"close":9106,"volume":5514},{"date":"2025-08-08","open":9084,"high":9119,"low":9026,"close":9070,"volume":3811},{"date":"2025-08-11","open":9049,"high":9096,"low":9035,"close":9040,"volume":9009},{"date":"2025-08-12","open":9017,"high":9076,"low":9012,"close":9044,"volume":1920},{"date":"2025-08-13","open":9044,"high":9120,"low":9044,"close":9097,"volume":8321},{"date":"2025-08-14","open":9225,"high":9225,"low":9172,"close":9207,"volume":7603},{"date":"2025-08-18","open":9206,"high":9206,"low":8991,"close":9075,"volume":3470},{"date":"2025-08-19","open":9053,"high":9058,"low":8983,"close":9053,"volume":11751},{"date":"2025-08-20","open":9012,"high":9089,"low":9012,"close":9048,"volume":8039},{"date":"2025-08-21","open":9044,"high":9122,"low":9044,"close":9101,"volume":2436},{"date":"2025-08-22","open":9058,"high":9080,"low":9000,"close":9053,"volume":1589},{"date":"2025-08-25","open":9049,"high":9145,"low":9049,"close":9079,"volume":7929},{"date":"2025-08-26","open":9096,"high":9184,"low":9096,"close":9180,"volume":8973},{"date":"2025-08-27","open":9176,"high":9219,"low":9176,"close":9176,"volume":1191},{"date":"2025-08-28","open":9074,"high":9144,"low":9065,"close":9118,"volume":4741},{"date":"2025-08-29","open":9229,"high":9229,"low":9056,"close":9078,"volume":6391},{"date":"2025-09-01","open":9324,"high":9360,"low":9285,"close":9355,"volume":98844},{"date":"2025-09-02","open":9437,"high":9557,"low":9402,"close":9469,"volume":77971},{"date":"2025-09-03","open":9509,"high":9509,"low":9375,"close":9407,"volume":23265},{"date":"2025-09-04","open":9453,"high":9453,"low":9280,"close":9322,"volume":40593},{"date":"2025-09-05","open":9392,"high":9392,"low":9273,"close":9353,"volume":11266},{"date":"2025-09-08","open":9554,"high":9571,"low":9448,"close":9522,"volume":91177},{"date":"2025-09-09","open":9688,"high":9688,"low":9586,"close":9660,"volume":26248},{"date":"2025-09-10","open":9806,"high":9806,"low":9695,"close":9695,"volume":14035},{"date":"2025-09-11","open":9691,"high":9735,"low":9632,"close":9735,"volume":10880},{"date":"2025-09-12","open":10032,"high":10032,"low":9913,"close":9913,"volume":27219},{"date":"2025-09-15","open":10167,"high":10167,"low":9838,"close":9900,"volume":36197},{"date":"2025-09-16","open":9962,"high":10058,"low":9899,"close":9922,"volume":15968},{"date":"2025-09-17","open":9976,"high":10084,"low":9971,"close":10059,"volume":67673},{"date":"2025-09-18","open":10068,"high":10211,"low":10068,"close":10139,"volume":57489},{"date":"2025-09-19","open":10072,"high":10116,"low":10035,"close":10082,"volume":50783},{"date":"2025-09-22","open":10364,"high":10364,"low":10027,"close":10086,"volume":12058},{"date":"2025-09-23","open":10273,"high":10273,"low":10049,"close":10077,"volume":15657},{"date":"2025-09-24","open":10214,"high":10214,"low":10076,"close":10179,"volume":78945},{"date":"2025-09-25","open":10411,"high":10425,"low":10361,"close":10361,"volume":56191},{"date":"2025-09-26","open":10360,"high":10523,"low":10360,"close":10508,"volume":33548},{"date":"2025-09-29","open":10539,"high":10539,"low":10336,"close":10345,"volume":47156},{"date":"2025-09-30","open":10524,"high":10627,"low":10453,"close":10610,"volume":55730},{"date":"2025-10-01","open":10730,"high":10730,"low":10454,"close":10520,"volume":49833},{"date":"2025-10-02","open":10523,"high":10613,"low":10523,"close":10587,"volume":43145},{"date":"2025-10-10","open":10307,"high":10548,"low":10307,"close":10336,"volume":81374},{"date":"2025-10-13","open":10331,"high":10508,"low":9893,"close":10377,"volume":70000},{"date":"2025-10-14","open":10654,"high":10654,"low":10391,"close":10480,"volume":59250},{"date":"2025-10-15","open":10408,"high":10516,"low":10408,"close":10466,"volume":22786},{"date":"2025-10-16","open":10467,"high":10499,"low":10414,"close":10457,"volume":15266},{"date":"2025-10-17","open":10459,"high":10459,"low":10405,"close":10435,"volume":21760},{"date":"2025-10-20","open":10376,"high":10699,"low":10376,"close":10587,"volume":59970},{"date":"2025-10-21","open":10705,"high":10785,"low":10622,"close":10771,"volume":14634},{"date":"2025-10-22","open":10771,"high":10771,"low":10639,"close":10682,"volume":20274},{"date":"2025-10-23","open":10677,"high":10742,"low":10597,"close":10677,"volume":28753},{"date":"2025-10-24","open":10997,"high":10997,"low":10689,"close":10812,"volume":24680},{"date":"2025-10-27","open":10897,"high":10897,"low":10828,"close":10861,"volume":19909},{"date":"2025-10-28","open":10999,"high":10999,"low":10865,"close":10977,"volume":15317},{"date":"2025-10-29","open":10994,"high":10994,"low":10850,"close":10874,"volume":52759},{"date":"2025-10-30","open":10690,"high":10862,"low":10690,"close":10777,"volume":33377},{"date":"2025-10-31","open":10995,"high":10995,"low":10615,"close":10654,"volume":11225},{"date":"2025-11-03","open":10653,"high":10687,"low":10535,"close":10591,"volume":15493,"rsi_14":54.7,"sma_20":11277.34,"sma_60":10479.4},{"date":"2025-11-04","open":10453,"high":10717,"low":10453,"close":10505,"volume":35374,"rsi_14":51.52,"sma_20":11271.72,"sma_60":10506.21},{"date":"2025-11-05","open":10502,"high":10632,"low":9990,"close":10623,"volume":32253,"rsi_14":56.06,"sma_20":11277.08,"sma_60":10533.51},{"date":"2025-11-06","open":10741,"high":10864,"low":10311,"close":10546,"volume":21165,"rsi_14":53.92,"sma_20":11274.66,"sma_60":10558.99},{"date":"2025-11-07","open":10508,"high":10704,"low":10508,"close":10704,"volume":30508,"rsi_14":54.12,"sma_20":11294.32,"sma_60":10587.26},{"date":"2025-11-10","open":10856,"high":10856,"low":10681,"close":10686,"volume":18979,"rsi_14":46.53,"sma_20":11310.72,"sma_60":10615.81},{"date":"2025-11-11","open":10780,"high":10780,"low":10638,"close":10704,"volume":9644,"rsi_14":50.93,"sma_20":11322.65,"sma_60":10645.23},{"date":"2025-11-12","open":10705,"high":10743,"low":10639,"close":10691,"volume":9583,"rsi_14":50.5,"sma_20":11334.48,"sma_60":10674.31},{"date":"2025-11-13","open":11344,"high":11420,"low":11271,"close":11300,"volume":25598,"rsi_14":42.56,"sma_20":11344.62,"sma_60":10701.73},{"date":"2025-11-14","open":10641,"high":10641,"low":10455,"close":10473,"volume":17367,"rsi_14":33.98,"sma_20":11346.62,"sma_60":10724.07},{"date":"2025-11-17","open":10509,"high":10509,"low":10335,"close":10419,"volume":18190,"rsi_14":25.69,"sma_20":11337.58,"sma_60":10747.8},{"date":"2025-11-18","open":10421,"high":10597,"low":10421,"close":10532,"volume":10625,"rsi_14":35.07,"sma_20":11324.7,"sma_60":10773.88},{"date":"2025-11-19","open":10577,"high":10582,"low":10506,"close":10582,"volume":8505,"rsi_14":41.23,"sma_20":11319.29,"sma_60":10800.96},{"date":"2025-11-20","open":10681,"high":10681,"low":10509,"close":10586,"volume":7097,"rsi_14":46.66,"sma_20":11314.4,"sma_60":10827.18},{"date":"2025-11-21","open":10587,"high":10587,"low":10445,"close":10509,"volume":4793,"rsi_14":45.97,"sma_20":11298.37,"sma_60":10852.91},{"date":"2025-11-24","open":10572,"high":10577,"low":10510,"close":10577,"volume":39699,"rsi_14":53.6,"sma_20":11283.23,"sma_60":10879.35},{"date":"2025-11-25","open":10675,"high":10711,"low":10648,"close":10704,"volume":16391,"rsi_14":54.2,"sma_20":11268.67,"sma_60":10906.28},{"date":"2025-11-26","open":10607,"high":10646,"low":10555,"close":10632,"volume":10951,"rsi_14":54.3,"sma_20":11255.58,"sma_60":10931.94},{"date":"2025-11-27","open":10840,"high":10840,"low":10692,"close":10702,"volume":6877,"rsi_14":44.12,"sma_20":11246.39,"sma_60":10958.16},{"date":"2025-11-28","open":10696,"high":10696,"low":10572,"close":10650,"volume":1766,"rsi_14":47.91,"sma_20":11246.19,"sma_60":10985.9},{"date":"2025-12-01","open":10659,"high":10659,"low":10604,"close":10645,"volume":6048,"rsi_14":46.54,"sma_20":11249.06,"sma_60":11007.11},{"date":"2025-12-02","open":10645,"high":10728,"low":10600,"close":10645,"volume":20410,"rsi_14":47.34,"sma_20":11256.45,"sma_60":11027.85},{"date":"2025-12-03","open":10783,"high":10783,"low":10554,"close":10636,"volume":21331,"rsi_14":49.19,"sma_20":11257.21,"sma_60":11049.53},{"date":"2025-12-04","open":10819,"high":10819,"low":10545,"close":10632,"volume":7195,"rsi_14":62.08,"sma_20":11261.82,"sma_60":11072.64},{"date":"2025-12-05","open":10847,"high":10847,"low":10513,"close":10586,"volume":11414,"rsi_14":62.72,"sma_20":11255.44,"sma_60":11094.35},{"date":"2025-12-08","open":10778,"high":10778,"low":10513,"close":10540,"volume":7526,"rsi_14":50.79,"sma_20":11247.63,"sma_60":11112.3},{"date":"2025-12-09","open":10746,"high":10746,"low":10481,"close":10531,"volume":18194,"rsi_14":45.29,"sma_20":11238.33,"sma_60":11127.66},{"date":"2025-12-10","open":10636,"high":10636,"low":10412,"close":10440,"volume":9916,"rsi_14":38.3,"sma_20":11224.97,"sma_60":11140.76},{"date":"2025-12-11","open":10677,"high":10677,"low":10467,"close":10536,"volume":5935,"rsi_14":51.97,"sma_20":11218.92,"sma_60":11154.82},{"date":"2025-12-12","open":10792,"high":10801,"low":10284,"close":10568,"volume":3423,"rsi_14":49.2,"sma_20":11223.97,"sma_60":11166.32},{"date":"2025-12-15","open":10526,"high":10531,"low":10430,"close":10476,"volume":4915,"rsi_14":30.09,"sma_20":11226.95,"sma_60":11176.46},{"date":"2025-12-16","open":10462,"high":10462,"low":10261,"close":10339,"volume":9388,"rsi_14":27.18,"sma_20":11216.77,"sma_60":11183.77},{"date":"2025-12-17","open":10549,"high":10549,"low":10353,"close":10371,"volume":6823,"rsi_14":31.91,"sma_20":11205.55,"sma_60":11189.23},{"date":"2025-12-18","open":10371,"high":10389,"low":10261,"close":10284,"volume":10001,"rsi_14":23.33,"sma_20":11189.46,"sma_60":11191.72},{"date":"2025-12-19","open":10558,"high":10558,"low":10298,"close":10330,"volume":2698,"rsi_14":28.3,"sma_20":11179.89,"sma_60":11196.01},{"date":"2025-12-22","open":10421,"high":10449,"low":10362,"close":10403,"volume":11727,"rsi_14":34.86,"sma_20":11170.64,"sma_60":11201.51},{"date":"2025-12-23","open":10472,"high":10476,"low":10421,"close":10426,"volume":1820,"rsi_14":37.08,"sma_20":11155.76,"sma_60":11207.59,"sma_120":10467.66},{"date":"2025-12-24","open":10476,"high":10476,"low":10224,"close":10270,"volume":7609,"rsi_14":31.28,"sma_20":11136.63,"sma_60":11209.1,"sma_120":10481.16},{"date":"2025-12-26","open":10362,"high":10362,"low":10060,"close":10151,"volume":10909,"rsi_14":29.07,"sma_20":11112.6,"sma_60":11205.29,"sma_120":10493.42},{"date":"2025-12-29","open":10253,"high":10253,"low":10091,"close":10174,"volume":9304,"rsi_14":28.21,"sma_20":11082.02,"sma_60":11197.5,"sma_120":10505.63},{"date":"2025-12-30","open":10295,"high":10295,"low":10054,"close":10110,"volume":5309,"rsi_14":26.83,"sma_20":11048.28,"sma_60":11191.56,"sma_120":10517.81},{"date":"2026-01-02","open":10082,"high":10114,"low":9990,"close":10077,"volume":17697,"rsi_14":28.33,"sma_20":11012.85,"sma_60":11180.34,"sma_120":10529.39},{"date":"2026-01-05","open":10327,"high":10327,"low":10202,"close":10258,"volume":22015,"rsi_14":33.47,"sma_20":10987.36,"sma_60":11173.88,"sma_120":10543.84},{"date":"2026-01-06","open":10530,"high":10530,"low":10308,"close":10313,"volume":12431,"rsi_14":34.77,"sma_20":10965.03,"sma_60":11167.17,"sma_120":10557.8},{"date":"2026-01-07","open":10290,"high":10290,"low":10050,"close":10179,"volume":46501,"rsi_14":33.58,"sma_20":10938.09,"sma_60":11162.62,"sma_120":10570.9},{"date":"2026-01-08","open":10179,"high":10184,"low":10077,"close":10091,"volume":14863,"rsi_14":35.04,"sma_20":10908.97,"sma_60":11155.77,"sma_120":10582.6},{"date":"2026-01-09","open":10110,"high":10239,"low":9980,"close":10239,"volume":39494,"rsi_14":40.86,"sma_20":10888.09,"sma_60":11149.69,"sma_120":10596.0},{"date":"2026-01-12","open":10170,"high":10382,"low":10170,"close":10382,"volume":18955,"rsi_14":49.83,"sma_20":10879.6,"sma_60":11146.35,"sma_120":10610.2},{"date":"2026-01-13","open":10507,"high":10720,"low":10507,"close":10678,"volume":44646,"rsi_14":57.68,"sma_20":10881.54,"sma_60":11148.36,"sma_120":10625.59},{"date":"2026-01-14","open":10678,"high":10826,"low":10678,"close":10794,"volume":30061,"rsi_14":58.76,"sma_20":10887.85,"sma_60":11152.81,"sma_120":10641.59},{"date":"2026-01-15","open":10803,"high":10844,"low":10701,"close":10761,"volume":13291,"rsi_14":57.02,"sma_20":10897.32,"sma_60":11153.95,"sma_120":10657.3},{"date":"2026-01-16","open":10733,"high":10877,"low":10733,"close":10872,"volume":10788,"rsi_14":65.61,"sma_20":10919.89,"sma_60":11153.79,"sma_120":10673.46},{"date":"2026-01-19","open":10916,"high":10916,"low":10748,"close":10818,"volume":11873,"rsi_14":64.31,"sma_20":10932.75,"sma_60":11152.53,"sma_120":10688.09},{"date":"2026-01-20","open":10636,"high":10757,"low":10636,"close":10715,"volume":4889,"rsi_14":67.36,"sma_20":10949.99,"sma_60":11151.28,"sma_120":10702.67},{"date":"2026-01-21","open":10539,"high":10673,"low":10502,"close":10516,"volume":12440,"rsi_14":62.02,"sma_20":10954.35,"sma_60":11144.21,"sma_120":10716.37},{"date":"2026-01-22","open":10535,"high":10729,"low":10535,"close":10729,"volume":16241,"rsi_14":67.41,"sma_20":10966.0,"sma_60":11139.96,"sma_120":10731.61},{"date":"2026-01-23","open":10794,"high":10928,"low":10794,"close":10835,"volume":13589,"rsi_14":66.07,"sma_20":10982.02,"sma_60":11135.48,"sma_120":10747.56},{"date":"2026-01-26","open":10733,"high":10738,"low":10623,"close":10641,"volume":8706,"rsi_14":58.47,"sma_20":10996.1,"sma_60":11129.44,"sma_120":10760.89},{"date":"2026-01-27","open":10636,"high":10752,"low":10599,"close":10599,"volume":9252,"rsi_14":61.4,"sma_20":11014.3,"sma_60":11124.43,"sma_120":10774.5},{"date":"2026-01-28","open":10544,"high":10609,"low":10470,"close":10470,"volume":26334,"rsi_14":60.05,"sma_20":11029.84,"sma_60":11119.35,"sma_120":10786.45},{"date":"2026-01-29","open":10396,"high":10826,"low":10163,"close":10410,"volume":34373,"rsi_14":51.7,"sma_20":11040.03,"sma_60":11112.46,"sma_120":10795.93},{"date":"2026-01-30","open":10401,"high":10616,"low":10401,"close":10569,"volume":15003,"rsi_14":52.05,"sma_20":11060.17,"sma_60":11109.82,"sma_120":10808.02},{"date":"2026-02-02","open":10569,"high":10630,"low":10513,"close":10606,"volume":11213,"rsi_14":44.57,"sma_20":11072.8,"sma_60":11105.79,"sma_120":10819.65},{"date":"2026-02-03","open":10410,"high":10555,"low":10410,"close":10522,"volume":8900,"rsi_14":38.35,"sma_20":11078.13,"sma_60":11101.66,"sma_120":10830.32},{"date":"2026-02-04","open":10364,"high":10522,"low":10364,"close":10457,"volume":1840,"rsi_14":37.6,"sma_20":11087.11,"sma_60":11093.55,"sma_120":10840.41},{"date":"2026-02-05","open":10457,"high":10504,"low":10280,"close":10457,"volume":4708,"rsi_14":33.13,"sma_20":11100.71,"sma_60":11085.77,"sma_120":10850.79},{"date":"2026-02-06","open":10457,"high":10550,"low":10457,"close":10546,"volume":4281,"rsi_14":40.5,"sma_20":11111.14,"sma_60":11079.19,"sma_120":10862.21},{"date":"2026-02-09","open":10546,"high":10648,"low":10546,"close":10611,"volume":5984,"rsi_14":43.11,"sma_20":11117.45,"sma_60":11074.01,"sma_120":10874.16},{"date":"2026-02-10","open":10611,"high":10611,"low":10504,"close":10597,"volume":8686,"rsi_14":48.98,"sma_20":11107.5,"sma_60":11069.32,"sma_120":10885.53},{"date":"2026-02-11","open":10597,"high":10690,"low":10597,"close":10653,"volume":2979,"rsi_14":42.31,"sma_20":11094.4,"sma_60":11068.74,"sma_120":10896.41},{"date":"2026-02-12","open":10653,"high":10653,"low":10462,"close":10541,"volume":7831,"rsi_14":33.33,"sma_20":11077.16,"sma_60":11067.15,"sma_120":10907.47},{"date":"2026-02-13","open":10541,"high":10541,"low":10457,"close":10522,"volume":967,"rsi_14":39.01,"sma_20":11053.14,"sma_60":11063.27,"sma_120":10918.57},{"date":"2026-02-19","open":10522,"high":10532,"low":10448,"close":10490,"volume":9286,"rsi_14":39.37,"sma_20":11035.42,"sma_60":11057.91,"sma_120":10929.43},{"date":"2026-02-20","open":10284,"high":10490,"low":10284,"close":10434,"volume":7341,"rsi_14":42.44,"sma_20":11015.03,"sma_60":11051.49,"sma_120":10939.34},{"date":"2026-02-23","open":10434,"high":10443,"low":10340,"close":10382,"volume":6209,"rsi_14":48.33,"sma_20":11002.41,"sma_60":11045.55,"sma_120":10949.23},{"date":"2026-02-24","open":10336,"high":10387,"low":10336,"close":10345,"volume":9170,"rsi_14":34.42,"sma_20":10976.68,"sma_60":11037.77,"sma_120":10958.56},{"date":"2026-02-25","open":10345,"high":10466,"low":10336,"close":10373,"volume":12259,"rsi_14":33.55,"sma_20":10946.83,"sma_60":11028.2,"sma_120":10967.24},{"date":"2026-02-26","open":10186,"high":10549,"low":10186,"close":10233,"volume":22737,"rsi_14":27.42,"sma_20":10914.55,"sma_60":11015.76,"sma_120":10973.85},{"date":"2026-02-27","open":10200,"high":10332,"low":10200,"close":10290,"volume":8063,"rsi_14":34.24,"sma_20":10887.37,"sma_60":11004.76,"sma_120":10981.46},{"date":"2026-03-03","open":10286,"high":10394,"low":10286,"close":10309,"volume":13799,"rsi_14":52.59,"sma_20":10884.27,"sma_60":10998.71,"sma_120":10992.3},{"date":"2026-03-04","open":10106,"high":10370,"low":10106,"close":10328,"volume":32463,"rsi_14":49.66,"sma_20":10890.9,"sma_60":10993.07,"sma_120":11000.09},{"date":"2026-03-05","open":10126,"high":10225,"low":10111,"close":10163,"volume":12643,"rsi_14":40.13,"sma_20":10880.51,"sma_60":10984.51,"sma_120":11006.18},{"date":"2026-03-06","open":10162,"high":10228,"low":10134,"close":10224,"volume":12122,"rsi_14":43.56,"sma_20":10871.49,"sma_60":10977.22,"sma_120":11013.37},{"date":"2026-03-09","open":10225,"high":10319,"low":10192,"close":10271,"volume":10630,"rsi_14":43.18,"sma_20":10869.3,"sma_60":10970.82,"sma_120":11021.73},{"date":"2026-03-10","open":10131,"high":10278,"low":10131,"close":10243,"volume":1664,"rsi_14":46.16,"sma_20":10868.94,"sma_60":10964.72,"sma_120":11029.54},{"date":"2026-03-11","open":10243,"high":10287,"low":10149,"close":10243,"volume":5948,"rsi_14":46.9,"sma_20":10868.58,"sma_60":10959.42,"sma_120":11035.86},{"date":"2026-03-12","open":10040,"high":10248,"low":10040,"close":10248,"volume":748,"rsi_14":48.48,"sma_20":10863.87,"sma_60":10954.37,"sma_120":11041.01},{"date":"2026-03-13","open":10257,"high":10257,"low":10153,"close":10248,"volume":2877,"rsi_14":50.99,"sma_20":10855.76,"sma_60":10950.94,"sma_120":11045.85},{"date":"2026-03-16","open":10241,"high":10285,"low":10161,"close":10186,"volume":4403,"rsi_14":50.55,"sma_20":10845.22,"sma_60":10944.76,"sma_120":11049.79},{"date":"2026-03-17","open":10593,"high":10593,"low":10003,"close":10233,"volume":4841,"rsi_14":54.36,"sma_20":10834.19,"sma_60":10938.81,"sma_120":11052.57},{"date":"2026-03-18","open":10506,"high":10506,"low":10232,"close":10281,"volume":571,"rsi_14":55.23,"sma_20":10831.56,"sma_60":10935.35,"sma_120":11055.9},{"date":"2026-03-19","open":10096,"high":10318,"low":10096,"close":10285,"volume":2985,"rsi_14":70.64,"sma_20":10830.17,"sma_60":10934.4,"sma_120":11059.09},{"date":"2026-03-20","open":10232,"high":10232,"low":10082,"close":10092,"volume":14446,"rsi_14":55.46,"sma_20":10820.22,"sma_60":10929.46,"sma_120":11059.35},{"date":"2026-03-23","open":10068,"high":10068,"low":9853,"close":9985,"volume":2088,"rsi_14":33.38,"sma_20":10812.4,"sma_60":10925.8,"sma_120":11058.76},{"date":"2026-03-24","open":10255,"high":10255,"low":9887,"close":9985,"volume":1741,"rsi_14":31.52,"sma_20":10807.25,"sma_60":10921.34,"sma_120":11058.67},{"date":"2026-03-25","open":9788,"high":10008,"low":9788,"close":10008,"volume":3169,"rsi_14":44.34,"sma_20":10805.3,"sma_60":10915.99,"sma_120":11058.75},{"date":"2026-03-26","open":10205,"high":10205,"low":10074,"close":10111,"volume":10807,"rsi_14":48.28,"sma_20":10807.36,"sma_60":10912.07,"sma_120":11059.83},{"date":"2026-03-27","open":10059,"high":10083,"low":9995,"close":10041,"volume":5154,"rsi_14":38.58,"sma_20":10818.31,"sma_60":10909.65,"sma_120":11059.37},{"date":"2026-03-30","open":10105,"high":10105,"low":9908,"close":10034,"volume":2416,"rsi_14":39.97,"sma_20":10825.87,"sma_60":10909.18,"sma_120":11057.24},{"date":"2026-03-31","open":10035,"high":10176,"low":10030,"close":10166,"volume":796,"rsi_14":51.19,"sma_20":10823.19,"sma_60":10912.43,"sma_120":11054.97},{"date":"2026-04-01","open":10129,"high":10129,"low":10006,"close":10006,"volume":9131,"rsi_14":41.37,"sma_20":10810.94,"sma_60":10913.96,"sma_120":11052.76},{"date":"2026-04-02","open":10554,"high":10554,"low":9955,"close":10058,"volume":1847,"rsi_14":44.66,"sma_20":10810.21,"sma_60":10916.96,"sma_120":11048.65},{"date":"2026-04-03","open":10235,"high":10289,"low":10173,"close":10259,"volume":3944,"rsi_14":48.64,"sma_20":10806.95,"sma_60":10917.08,"sma_120":11045.48},{"date":"2026-04-06","open":9903,"high":10205,"low":9903,"close":10058,"volume":679,"rsi_14":30.55,"sma_20":10779.27,"sma_60":10908.9,"sma_120":11038.04},{"date":"2026-04-07","open":10058,"high":10092,"low":9983,"close":10063,"volume":809,"rsi_14":28.01,"sma_20":10753.42,"sma_60":10903.16,"sma_120":11032.89},{"date":"2026-04-08","open":10308,"high":10308,"low":9709,"close":9850,"volume":10560,"rsi_14":23.64,"sma_20":10716.67,"sma_60":10895.32,"sma_120":11025.54},{"date":"2026-04-09","open":10246,"high":10246,"low":9779,"close":9888,"volume":8261,"rsi_14":29.58,"sma_20":10681.6,"sma_60":10885.54,"sma_120":11017.62},{"date":"2026-04-10","open":9888,"high":9992,"low":9888,"close":9968,"volume":5108,"rsi_14":34.09,"sma_20":10650.64,"sma_60":10874.62,"sma_120":11010.48},{"date":"2026-04-13","open":9969,"high":9969,"low":9723,"close":9723,"volume":6357,"rsi_14":28.82,"sma_20":10610.18,"sma_60":10854.3,"sma_120":11001.33},{"date":"2026-04-14","open":10011,"high":10011,"low":9809,"close":9968,"volume":7647,"rsi_14":37.51,"sma_20":10579.95,"sma_60":10836.18,"sma_120":10994.5},{"date":"2026-04-15","open":10102,"high":10102,"low":9955,"close":9963,"volume":8569,"rsi_14":33.53,"sma_20":10546.89,"sma_60":10818.54,"sma_120":10986.25},{"date":"2026-04-16","open":10002,"high":10086,"low":9972,"close":10053,"volume":2908,"rsi_14":38.41,"sma_20":10518.23,"sma_60":10800.51,"sma_120":10977.15},{"date":"2026-04-17","open":10095,"high":10100,"low":10081,"close":10100,"volume":1128,"rsi_14":40.27,"sma_20":10502.26,"sma_60":10785.97,"sma_120":10969.25},{"date":"2026-04-20","open":10101,"high":10237,"low":10101,"close":10237,"volume":4413,"rsi_14":40.24,"sma_20":10494.08,"sma_60":10773.84,"sma_120":10962.56},{"date":"2026-04-21","open":10200,"high":10200,"low":10101,"close":10166,"volume":1368,"rsi_14":42.54,"sma_20":10482.25,"sma_60":10763.97,"sma_120":10954.09},{"date":"2026-04-22","open":10165,"high":10165,"low":10028,"close":10100,"volume":1939,"rsi_14":39.08,"sma_20":10465.81,"sma_60":10749.26,"sma_120":10944.61},{"date":"2026-04-23","open":10011,"high":10138,"low":10011,"close":10105,"volume":4710,"rsi_14":38.66,"sma_20":10444.11,"sma_60":10732.76,"sma_120":10934.12},{"date":"2026-04-24","open":10104,"high":10109,"low":10005,"close":10100,"volume":3095,"rsi_14":51.75,"sma_20":10425.93,"sma_60":10719.6,"sma_120":10924.52},{"date":"2026-04-27","open":9939,"high":10285,"low":9939,"close":10053,"volume":1036,"rsi_14":49.66,"sma_20":10405.78,"sma_60":10706.34,"sma_120":10915.38},{"date":"2026-04-28","open":10048,"high":10048,"low":9939,"close":9959,"volume":2153,"rsi_14":54.64,"sma_20":10373.74,"sma_60":10693.73,"sma_120":10906.54},{"date":"2026-04-29","open":10014,"high":10014,"low":9926,"close":9992,"volume":7704,"rsi_14":54.49,"sma_20":10352.01,"sma_60":10684.62,"sma_120":10898.54},{"date":"2026-04-30","open":9744,"high":10039,"low":9744,"close":9973,"volume":1376,"rsi_14":50.26,"sma_20":10326.55,"sma_60":10672.42,"sma_120":10891.12},{"date":"2026-05-04","open":10014,"high":10014,"low":9853,"close":9892,"volume":5730,"rsi_14":59.05,"sma_20":10296.15,"sma_60":10658.2,"sma_120":10881.99},{"date":"2026-05-06","open":9840,"high":9869,"low":9774,"close":9835,"volume":12881,"rsi_14":41.21,"sma_20":10284.7,"sma_60":10644.42,"sma_120":10873.04},{"date":"2026-05-07","open":9879,"high":10028,"low":9879,"close":10016,"volume":14110,"rsi_14":52.81,"sma_20":10282.3,"sma_60":10634.89,"sma_120":10864.22},{"date":"2026-05-08","open":10015,"high":10049,"low":9954,"close":10049,"volume":10455,"rsi_14":49.78,"sma_20":10292.55,"sma_60":10625.93,"sma_120":10855.85},{"date":"2026-05-11","open":10813,"high":10813,"low":10143,"close":10234,"volume":7583,"rsi_14":52.11,"sma_20":10305.5,"sma_60":10616.99,"sma_120":10848.09},{"date":"2026-05-12","open":10086,"high":10210,"low":10086,"close":10201,"volume":8271,"rsi_14":42.02,"sma_20":10312.65,"sma_60":10606.35,"sma_120":10840.18},{"date":"2026-05-13","open":10182,"high":10201,"low":10114,"close":10114,"volume":6586,"rsi_14":41.24,"sma_20":10328.0,"sma_60":10594.47,"sma_120":10831.89},{"date":"2026-05-14","open":10157,"high":10417,"low":10157,"close":10302,"volume":10992,"rsi_14":55.56,"sma_20":10340.3,"sma_60":10584.81,"sma_120":10826.78},{"date":"2026-05-15","open":10345,"high":10360,"low":10259,"close":10345,"volume":8621,"rsi_14":57.3,"sma_20":10355.05,"sma_60":10577.84,"sma_120":10822.49},{"date":"2026-05-18","open":10221,"high":10221,"low":10032,"close":10032,"volume":6667,"rsi_14":43.79,"sma_20":10349.2,"sma_60":10565.87,"sma_120":10814.57},{"date":"2026-05-19","open":10075,"high":10191,"low":10065,"close":10191,"volume":6820,"rsi_14":51.59,"sma_20":10349.05,"sma_60":10557.18,"sma_120":10807.54},{"date":"2026-05-20","open":10233,"high":10233,"low":10118,"close":10186,"volume":3460,"rsi_14":55.08,"sma_20":10341.65,"sma_60":10549.38,"sma_120":10800.43},{"date":"2026-05-21","open":10187,"high":10187,"low":10086,"close":10114,"volume":3887,"rsi_14":51.0,"sma_20":10334.15,"sma_60":10541.22,"sma_120":10793.38},{"date":"2026-05-22","open":10710,"high":10710,"low":10157,"close":10186,"volume":540,"rsi_14":54.23,"sma_20":10333.75,"sma_60":10534.95,"sma_120":10786.36},{"date":"2026-05-26","open":10186,"high":10229,"low":10090,"close":10181,"volume":13960,"rsi_14":57.31,"sma_20":10332.9,"sma_60":10528.12,"sma_120":10778.16},{"date":"2026-05-27","open":10778,"high":10778,"low":10091,"close":10104,"volume":13085,"rsi_14":56.53,"sma_20":10328.3,"sma_60":10524.18,"sma_120":10769.97},{"date":"2026-05-28","open":10193,"high":10214,"low":10071,"close":10138,"volume":34092,"rsi_14":51.25,"sma_20":10327.9,"sma_60":10519.85,"sma_120":10762.3},{"date":"2026-05-29","open":10076,"high":10129,"low":10022,"close":10104,"volume":1648,"rsi_14":48.43,"sma_20":10330.6,"sma_60":10509.18,"sma_120":10753.94},{"date":"2026-06-01","open":10099,"high":10206,"low":10060,"close":10104,"volume":7719,"rsi_14":44.26,"sma_20":10331.55,"sma_60":10498.17,"sma_120":10745.62},{"date":"2026-06-02","open":9712,"high":10131,"low":9712,"close":10098,"volume":8915,"rsi_14":49.67,"sma_20":10338.0,"sma_60":10491.59,"sma_120":10738.05},{"date":"2026-06-04","open":9685,"high":10257,"low":9685,"close":10237,"volume":7226,"rsi_14":58.89,"sma_20":10355.75,"sma_60":10486.28,"sma_120":10731.75},{"date":"2026-06-05","open":10185,"high":10382,"low":10170,"close":10281,"volume":29508,"rsi_14":53.46,"sma_20":10378.75,"sma_60":10480.91,"sma_120":10725.87},{"date":"2026-06-08","open":10416,"high":10416,"low":9944,"close":10237,"volume":44149,"rsi_14":49.46,"sma_20":10390.2,"sma_60":10475.31,"sma_120":10720.01},{"date":"2026-06-09","open":10107,"high":10107,"low":9934,"close":9934,"volume":3406,"rsi_14":49.77,"sma_20":10384.3,"sma_60":10464.51,"sma_120":10711.96},{"date":"2026-06-10","open":9977,"high":10079,"low":9963,"close":9982,"volume":2909,"rsi_14":44.06,"sma_20":10376.25,"sma_60":10454.45,"sma_120":10704.41},{"date":"2026-06-11","open":9963,"high":9963,"low":9885,"close":9905,"volume":3492,"rsi_14":41.01,"sma_20":10365.95,"sma_60":10443.08,"sma_120":10697.01},{"date":"2026-06-12","open":9896,"high":9906,"low":9891,"close":9891,"volume":1604,"rsi_14":43.45,"sma_20":10359.35,"sma_60":10432.51,"sma_120":10688.63},{"date":"2026-06-15","open":9983,"high":9988,"low":9881,"close":9983,"volume":931,"rsi_14":38.91,"sma_20":10343.15,"sma_60":10421.13,"sma_120":10679.97},{"date":"2026-06-16","open":9930,"high":10047,"low":9930,"close":9930,"volume":2329,"rsi_14":36.93,"sma_20":10322.0,"sma_60":10407.98,"sma_120":10671.66},{"date":"2026-06-17","open":9930,"high":10042,"low":9916,"close":10032,"volume":1097,"rsi_14":46.33,"sma_20":10322.0,"sma_60":10396.48,"sma_120":10665.44},{"date":"2026-06-18","open":10031,"high":10036,"low":9953,"close":9968,"volume":15081,"rsi_14":41.66,"sma_20":10310.65,"sma_60":10387.32,"sma_120":10658.39},{"date":"2026-06-19","open":9780,"high":9954,"low":9780,"close":9949,"volume":16513,"rsi_14":47.03,"sma_20":10303.25,"sma_60":10379.66,"sma_120":10652.73},{"date":"2026-06-22","open":10085,"high":10153,"low":10080,"close":10114,"volume":1367,"rsi_14":50.43,"sma_20":10303.3,"sma_60":10373.23,"sma_120":10647.29},{"date":"2026-06-23","open":10017,"high":10017,"low":9978,"close":9983,"volume":373,"rsi_14":41.07,"sma_20":10292.95,"sma_60":10364.17,"sma_120":10640.08},{"date":"2026-06-24","open":9983,"high":10012,"low":9901,"close":10012,"volume":4131,"rsi_14":34.85,"sma_20":10284.3,"sma_60":10353.77,"sma_120":10632.92},{"date":"2026-06-25","open":10027,"high":10133,"low":10027,"close":10080,"volume":12598,"rsi_14":36.32,"sma_20":10283.1,"sma_60":10345.78,"sma_120":10627.71},{"date":"2026-06-26","open":9929,"high":9948,"low":9809,"close":9809,"volume":7864,"rsi_14":32.29,"sma_20":10271.0,"sma_60":10334.89,"sma_120":10622.04},{"date":"2026-06-29","open":9945,"high":9989,"low":9886,"close":9989,"volume":2190,"rsi_14":48.14,"sma_20":10265.15,"sma_60":10323.16,"sma_120":10617.8},{"date":"2026-06-30","open":9989,"high":10062,"low":9945,"close":9954,"volume":7136,"rsi_14":43.88,"sma_20":10257.55,"sma_60":10313.7,"sma_120":10613.83},{"date":"2026-07-01","open":9910,"high":10047,"low":9870,"close":10023,"volume":12826,"rsi_14":51.31,"sma_20":10248.95,"sma_60":10304.5,"sma_120":10610.73},{"date":"2026-07-02","open":9974,"high":9984,"low":9959,"close":9984,"volume":8257,"rsi_14":50.05,"sma_20":10231.2,"sma_60":10294.37,"sma_120":10605.72},{"date":"2026-07-03","open":9838,"high":9838,"low":9683,"close":9683,"volume":5753,"rsi_14":41.34,"sma_20":10200.45,"sma_60":10287.97,"sma_120":10598.43},{"date":"2026-07-06","open":9682,"high":9697,"low":9619,"close":9692,"volume":4231,"rsi_14":43.74,"sma_20":10172.45,"sma_60":10281.65,"sma_120":10592.4},{"date":"2026-07-07","open":9723,"high":9723,"low":9643,"close":9653,"volume":595,"rsi_14":37.0,"sma_20":10158.05,"sma_60":10278.3,"sma_120":10586.81},{"date":"2026-07-08","open":9540,"high":9629,"low":9478,"close":9483,"volume":5151,"rsi_14":33.68,"sma_20":10132.4,"sma_60":10271.38,"sma_120":10578.46},{"date":"2026-07-09","open":9508,"high":9692,"low":9508,"close":9692,"volume":4744,"rsi_14":40.46,"sma_20":10121.45,"sma_60":10266.68,"sma_120":10570.65},{"date":"2026-07-10","open":9704,"high":9811,"low":9699,"close":9746,"volume":2816,"rsi_14":39.63,"sma_20":10114.0,"sma_60":10267.12,"sma_120":10560.71},{"date":"2026-07-13","open":9780,"high":9780,"low":9688,"close":9775,"volume":1590,"rsi_14":45.27,"sma_20":10108.05,"sma_60":10263.83,"sma_120":10550.01},{"date":"2026-07-14","open":9775,"high":9775,"low":9245,"close":9245,"volume":12389,"rsi_14":30.46,"sma_20":10077.6,"sma_60":10251.55,"sma_120":10535.05},{"date":"2026-07-15","open":9460,"high":9674,"low":9460,"close":9639,"volume":2028,"rsi_14":41.51,"sma_20":10062.2,"sma_60":10244.47,"sma_120":10522.49},{"date":"2026-07-16","open":9648,"high":9737,"low":9648,"close":9678,"volume":10370,"rsi_14":46.56,"sma_20":10052.0,"sma_60":10237.23,"sma_120":10511.6},{"date":"2026-07-20","open":9642,"high":9726,"low":9590,"close":9590,"volume":5909,"rsi_14":41.98,"sma_20":10033.6,"sma_60":10226.17,"sma_120":10500.0},{"date":"2026-07-21","open":9629,"high":9740,"low":9629,"close":9702,"volume":367,"rsi_14":45.97,"sma_20":10017.25,"sma_60":10218.23,"sma_120":10491.1},{"date":"2026-07-22","open":9688,"high":9688,"low":9581,"close":9581,"volume":1744,"rsi_14":41.43,"sma_20":10001.3,"sma_60":10209.33,"sma_120":10479.3},{"date":"2026-07-23","open":9323,"high":9620,"low":9323,"close":9454,"volume":9285,"rsi_14":39.73,"sma_20":9977.4,"sma_60":10198.2,"sma_120":10465.48},{"date":"2026-07-24","open":9454,"high":9454,"low":9387,"close":9444,"volume":194,"rsi_14":43.83,"sma_20":9949.5,"sma_60":10186.97,"sma_120":10453.28},{"date":"2026-07-27","open":9391,"high":9435,"low":9386,"close":9386,"volume":56,"rsi_14":42.26,"sma_20":9927.75,"sma_60":10175.55,"sma_120":10440.94},{"date":"2026-07-28","open":9420,"high":9566,"low":9410,"close":9410,"volume":797,"rsi_14":43.81,"sma_20":9902.75,"sma_60":10166.17,"sma_120":10429.95},{"date":"2026-07-29","open":9449,"high":9498,"low":9323,"close":9440,"volume":6162,"rsi_14":46.34,"sma_20":9876.25,"sma_60":10155.12,"sma_120":10419.87},{"date":"2026-07-30","open":9390,"high":9390,"low":9188,"close":9233,"volume":269,"rsi_14":35.17,"sma_20":9835.75,"sma_60":10140.9,"sma_120":10406.66},{"date":"2026-07-31","open":9233,"high":9233,"low":9150,"close":9150,"volume":3530,"rsi_14":31.78,"sma_20":9793.0,"sma_60":10126.65,"sma_120":10392.42},{"date":"2026-08-03","open":9170,"high":9322,"low":9170,"close":9322,"volume":5078,"rsi_14":36.54,"sma_20":9769.75,"sma_60":10116.32,"sma_120":10380.37},{"date":"2026-08-04","open":9361,"high":9381,"low":9321,"close":9361,"volume":118,"rsi_14":50.79,"sma_20":9748.0,"sma_60":10103.55,"sma_120":10369.22},{"date":"2026-08-05","open":9362,"high":9455,"low":9357,"close":9445,"volume":728,"rsi_14":38.25,"sma_20":9732.5,"sma_60":10091.62,"sma_120":10358.77},{"date":"2026-08-06","open":9445,"high":9445,"low":9332,"close":9420,"volume":1461,"rsi_14":35.48,"sma_20":9724.5,"sma_60":10077.72,"sma_120":10347.35},{"date":"2026-08-07","open":9419,"high":9419,"low":9366,"close":9366,"volume":545,"rsi_14":36.51,"sma_20":9703.0,"sma_60":10063.47,"sma_120":10334.91},{"date":"2026-08-10","open":9385,"high":9390,"low":9306,"close":9356,"volume":2678,"rsi_14":33.43,"sma_20":9625.1,"sma_60":9965.7,"sma_120":10277.53},{"date":"2026-08-11","open":9361,"high":9366,"low":9321,"close":9346,"volume":3131,"rsi_14":37.45,"sma_20":9603.3,"sma_60":9951.12,"sma_120":10264.56},{"date":"2026-08-12","open":9259,"high":9347,"low":9234,"close":9273,"volume":5626,"rsi_14":39.71,"sma_20":9604.75,"sma_60":9934.57,"sma_120":10251.93},{"date":"2026-08-13","open":9282,"high":9282,"low":9188,"close":9268,"volume":7365,"rsi_14":39.93,"sma_20":9585.9,"sma_60":9923.2,"sma_120":10239.42},{"date":"2026-08-14","open":9277,"high":9277,"low":9263,"close":9263,"volume":580,"rsi_14":42.51,"sma_20":9564.8,"sma_60":9909.05,"sma_120":10227.15},{"date":"2026-08-18","open":9218,"high":9218,"low":9174,"close":9179,"volume":159,"rsi_14":36.87,"sma_20":9543.9,"sma_60":9893.57,"sma_120":10214.66},{"date":"2026-08-19","open":9204,"high":9249,"low":9106,"close":9204,"volume":3670,"rsi_14":36.52,"sma_20":9518.55,"sma_60":9879.73,"sma_120":10202.82},{"date":"2026-08-20","open":9234,"high":9297,"low":9199,"close":9278,"volume":1838,"rsi_14":52.98,"sma_20":9503.15,"sma_60":9865.92,"sma_120":10191.93},{"date":"2026-08-21","open":9248,"high":9248,"low":9100,"close":9135,"volume":2690,"rsi_14":49.08,"sma_20":9486.95,"sma_60":9849.77,"sma_120":10179.59},{"date":"2026-08-24","open":9136,"high":9136,"low":8895,"close":8939,"volume":734,"rsi_14":26.79,"sma_20":9461.25,"sma_60":9831.58,"sma_120":10167.68},{"date":"2026-08-25","open":8939,"high":9017,"low":8939,"close":9017,"volume":2085,"rsi_14":30.11,"sma_20":9442.5,"sma_60":9814.17,"sma_120":10155.96},{"date":"2026-08-26","open":9052,"high":9081,"low":9033,"close":9076,"volume":1253,"rsi_14":28.07,"sma_20":9425.5,"sma_60":9798.32,"sma_120":10141.85},{"date":"2026-08-27","open":9115,"high":9115,"low":8944,"close":8959,"volume":4630,"rsi_14":25.26,"sma_20":9401.0,"sma_60":9780.47,"sma_120":10126.58},{"date":"2026-08-28","open":8961,"high":8966,"low":8872,"close":8872,"volume":314,"rsi_14":22.54,"sma_20":9378.5,"sma_60":9758.3,"sma_120":10111.36},{"date":"2026-08-31","open":8912,"high":9001,"low":8882,"close":8882,"volume":3769,"rsi_14":25.33,"sma_20":9286.15,"sma_60":9650.73,"sma_120":10051.78},{"date":"2026-09-01","open":8799,"high":8809,"low":8615,"close":8729,"volume":6810,"rsi_14":22.05,"sma_20":9256.1,"sma_60":9624.58,"sma_120":10034.39},{"date":"2026-09-02","open":8685,"high":8764,"low":8685,"close":8719,"volume":138,"rsi_14":23.39,"sma_20":9223.55,"sma_60":9599.02,"sma_120":10017.17},{"date":"2026-09-03","open":8635,"high":8714,"low":8605,"close":8610,"volume":1704,"rsi_14":21.27,"sma_20":9181.3,"sma_60":9576.7,"sma_120":9999.04},{"date":"2026-09-04","open":8526,"high":8654,"low":8526,"close":8644,"volume":648,"rsi_14":23.68,"sma_20":9142.05,"sma_60":9554.17,"sma_120":9981.15},{"date":"2026-09-07","open":8560,"high":8619,"low":8560,"close":8570,"volume":77,"rsi_14":23.86,"sma_20":9101.75,"sma_60":9531.67,"sma_120":9962.64},{"date":"2026-09-08","open":8486,"high":8635,"low":8486,"close":8635,"volume":816,"rsi_14":26.41,"sma_20":9065.2,"sma_60":9510.5,"sma_120":9945.2},{"date":"2026-09-09","open":8536,"high":8591,"low":8501,"close":8501,"volume":1499,"rsi_14":19.33,"sma_20":9022.4,"sma_60":9487.08,"sma_120":9926.22},{"date":"2026-09-10","open":8416,"high":8535,"low":8416,"close":8471,"volume":976,"rsi_14":21.21,"sma_20":8981.8,"sma_60":9464.07,"sma_120":9906.57},{"date":"2026-09-11","open":8372,"high":8496,"low":8372,"close":8412,"volume":177,"rsi_14":24.05,"sma_20":8938.45,"sma_60":9438.35,"sma_120":9886.38},{"date":"2026-09-14","open":8258,"high":8356,"low":8258,"close":8352,"volume":769,"rsi_14":19.03,"sma_20":8896.1,"sma_60":9413.93,"sma_120":9868.02},{"date":"2026-09-15","open":8268,"high":8454,"low":8268,"close":8454,"volume":397,"rsi_14":22.7,"sma_20":8863.2,"sma_60":9390.05,"sma_120":9850.66},{"date":"2026-09-16","open":8366,"high":8582,"low":8366,"close":8567,"volume":1881,"rsi_14":34.16,"sma_20":8834.85,"sma_60":9366.87,"sma_120":9834.27},{"date":"2026-09-17","open":8429,"high":8632,"low":8429,"close":8632,"volume":82,"rsi_14":41.62,"sma_20":8806.0,"sma_60":9346.95,"sma_120":9818.2},{"date":"2026-09-18","open":8514,"high":8715,"low":8514,"close":8710,"volume":464,"rsi_14":45.5,"sma_20":8788.35,"sma_60":9327.88,"sma_120":9801.89},{"date":"2026-09-21","open":8485,"high":8745,"low":8485,"close":8735,"volume":832,"rsi_14":54.59,"sma_20":8781.85,"sma_60":9308.1,"sma_120":9786.41},{"date":"2026-09-22","open":8617,"high":8773,"low":8617,"close":8642,"volume":359,"rsi_14":50.0,"sma_20":8766.65,"sma_60":9289.72,"sma_120":9770.22},{"date":"2026-09-23","open":8489,"high":8645,"low":8489,"close":8645,"volume":98,"rsi_14":56.35,"sma_20":8748.75,"sma_60":9269.95,"sma_120":9752.9},{"date":"2026-09-28","open":8495,"high":8500,"low":8377,"close":8406,"volume":2374,"rsi_14":42.6,"sma_20":8724.5,"sma_60":9246.68,"sma_120":9734.96},{"date":"2026-09-29","open":8360,"high":8515,"low":8325,"close":8350,"volume":2302,"rsi_14":38.0,"sma_20":8694.25,"sma_60":9218.75,"sma_120":9714.82},{"date":"2026-09-30","open":8180,"high":8310,"low":8180,"close":8305,"volume":236,"rsi_14":33.33,"sma_20":8661.25,"sma_60":9190.73,"sma_120":9694.17},{"date":"2026-10-01","open":8150,"high":8330,"low":8150,"close":8280,"volume":112,"rsi_14":36.61,"sma_20":8634.75,"sma_60":9165.82,"sma_120":9676.97},{"date":"2026-10-02","open":8170,"high":8315,"low":8170,"close":8275,"volume":1115,"rsi_14":37.44,"sma_20":8608.5,"sma_60":9140.65,"sma_120":9659.68},{"date":"2026-10-06","open":8105,"high":8230,"low":8105,"close":8180,"volume":1655,"rsi_14":38.76,"sma_20":8525.25,"sma_60":9040.2,"sma_120":9604.81},{"date":"2026-10-07","open":8075,"high":8315,"low":8075,"close":8200,"volume":492,"rsi_14":39.05,"sma_20":8502.85,"sma_60":9018.7,"sma_120":9588.39},{"date":"2026-10-08","open":8055,"high":8180,"low":8055,"close":8145,"volume":263,"rsi_14":30.64,"sma_20":8481.4,"sma_60":8992.8,"sma_120":9570.83},{"date":"2026-10-12","open":8050,"high":8295,"low":8050,"close":8255,"volume":610,"rsi_14":30.36,"sma_20":8462.25,"sma_60":8967.87,"sma_120":9556.3},{"date":"2026-10-13","open":8055,"high":8320,"low":8055,"close":8270,"volume":5122,"rsi_14":26.69,"sma_20":8450.55,"sma_60":8942.68,"sma_120":9539.78},{"date":"2026-10-14","open":8105,"high":8340,"low":8105,"close":8320,"volume":43,"rsi_14":24.37,"sma_20":8442.8,"sma_60":8927.17,"sma_120":9523.73},{"date":"2026-10-15","open":8055,"high":8400,"low":8055,"close":8315,"volume":4373,"rsi_14":22.14,"sma_20":8437.8,"sma_60":8905.02,"sma_120":9506.85},{"date":"2026-10-16","open":8175,"high":8430,"low":8175,"close":8345,"volume":673,"rsi_14":27.43,"sma_20":8433.55,"sma_60":8882.7,"sma_120":9489.82},{"date":"2026-10-19","open":8050,"high":8345,"low":8050,"close":8240,"volume":2845,"rsi_14":24.04,"sma_20":8418.9,"sma_60":8860.08,"sma_120":9470.74},{"date":"2026-10-20","open":8155,"high":8240,"low":8155,"close":8180,"volume":183,"rsi_14":29.84,"sma_20":8395.55,"sma_60":8834.6,"sma_120":9451.77},{"date":"2026-10-21","open":8120,"high":8265,"low":8120,"close":8265,"volume":775,"rsi_14":43.97,"sma_20":8373.2,"sma_60":8812.57,"sma_120":9434.08},{"date":"2026-10-22","open":8155,"high":8215,"low":8130,"close":8135,"volume":274,"rsi_14":39.24,"sma_20":8340.4,"sma_60":8790.48,"sma_120":9415.26},{"date":"2026-10-23","open":8084,"high":8265,"low":8084,"close":8175,"volume":579}],"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":"FOCUS 알리바바미국채커버드콜혼합","phase":"above-fold","symbol_resolved":true}