{"status":"ok","report":{"price_analysis":{"current":9395.0,"change_1d":0.8,"change_7d":0.8,"change_30d":-1.1,"high_30d":9514.0,"low_30d":9190.0,"position_in_range":63.0,"support":9222.4,"resistance":9481.6},"summary":"KODEX 미국10년국채액티브(H)(0091C0)은(는) KAP 미국 국채 10년 지수(총수익)를 추종하는 ETF입니다, 순자산 1,881억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 71.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-20.75)가 시그널선(-41.66)을 상회합니다(골든크로스). SMA20 9287, SMA60 9444 — 혼조세입니다. 볼린저밴드 9166~9408 (현재 위치 95%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 72","rsi_14":71.60493827160494,"macd":-20.747429892100627,"macd_signal":-41.661953080216406,"sma_20":9286.75,"sma_60":9443.5,"bb_upper":9407.715904287117,"bb_lower":9165.784095712883,"atr_14":42.857142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -70.00, 기관 순매수 -51.74만. 30일 누적: 외국인 -614.00, 기관 -86.77만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-70.0,"institutional_flow":-517389.0,"data":[{"date":"2026-10-23","foreign_net":159.0,"institution_net":-500058.0,"retail_net":499899.0},{"date":"2026-10-22","foreign_net":-1368.0,"institution_net":-3204.0,"retail_net":4572.0},{"date":"2026-10-21","foreign_net":1151.0,"institution_net":4049.0,"retail_net":-5200.0},{"date":"2026-10-20","foreign_net":221.0,"institution_net":-602.0,"retail_net":381.0},{"date":"2026-10-19","foreign_net":-233.0,"institution_net":-17574.0,"retail_net":17807.0},{"date":"2026-10-16","foreign_net":3.0,"institution_net":11085.0,"retail_net":-11088.0},{"date":"2026-10-15","foreign_net":-94.0,"institution_net":71356.0,"retail_net":-71262.0},{"date":"2026-10-14","foreign_net":136.0,"institution_net":-8321.0,"retail_net":8185.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1915.0,"retail_net":1915.0},{"date":"2026-10-12","foreign_net":-2.0,"institution_net":-14913.0,"retail_net":14915.0},{"date":"2026-10-08","foreign_net":-584.0,"institution_net":-29303.0,"retail_net":29887.0},{"date":"2026-10-07","foreign_net":-1008.0,"institution_net":-913.0,"retail_net":1921.0},{"date":"2026-10-06","foreign_net":1248.0,"institution_net":-52111.0,"retail_net":50863.0},{"date":"2026-10-02","foreign_net":10.0,"institution_net":-11877.0,"retail_net":11867.0},{"date":"2026-10-01","foreign_net":-106.0,"institution_net":-49520.0,"retail_net":49626.0},{"date":"2026-09-30","foreign_net":-214.0,"institution_net":-86999.0,"retail_net":87213.0},{"date":"2026-09-29","foreign_net":-1091.0,"institution_net":-36680.0,"retail_net":37771.0},{"date":"2026-09-28","foreign_net":1585.0,"institution_net":-24975.0,"retail_net":23390.0},{"date":"2026-09-23","foreign_net":20.0,"institution_net":-12793.0,"retail_net":12773.0},{"date":"2026-09-22","foreign_net":1125.0,"institution_net":-10114.0,"retail_net":8989.0},{"date":"2026-09-21","foreign_net":266.0,"institution_net":-7574.0,"retail_net":7308.0},{"date":"2026-09-18","foreign_net":29.0,"institution_net":-1632.0,"retail_net":1603.0},{"date":"2026-09-17","foreign_net":-1369.0,"institution_net":-10826.0,"retail_net":12195.0},{"date":"2026-09-16","foreign_net":-666.0,"institution_net":-11677.0,"retail_net":12343.0},{"date":"2026-09-15","foreign_net":70.0,"institution_net":-4807.0,"retail_net":4737.0},{"date":"2026-09-14","foreign_net":13.0,"institution_net":-4314.0,"retail_net":4301.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-28566.0,"retail_net":28566.0},{"date":"2026-09-10","foreign_net":2.0,"institution_net":-14258.0,"retail_net":14256.0},{"date":"2026-09-09","foreign_net":1.0,"institution_net":-6177.0,"retail_net":6176.0},{"date":"2026-09-08","foreign_net":82.0,"institution_net":-2505.0,"retail_net":2423.0}],"periods":{"d1":{"foreign_net":159.0,"institution_net":-500058.0,"retail_net":499899.0},"d3":{"foreign_net":-58.0,"institution_net":-499213.0,"retail_net":499271.0},"d7":{"foreign_net":-161.0,"institution_net":-434948.0,"retail_net":435109.0},"d14":{"foreign_net":-361.0,"institution_net":-554301.0,"retail_net":554662.0},"d30":{"foreign_net":-614.0,"institution_net":-867718.0,"retail_net":868332.0}}},"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":63,"summary":"RSI 72","metrics":[{"name":"RSI (14)","value":71.6,"unit":"","percentile":72,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"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":["RSI 72 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 72 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.4547,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.45,"summary":"배당수익률 3.45%","metrics":[{"name":"배당수익률","value":3.45,"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":"2026-10-24T00:24:57.801276+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KAP 미국 국채 10년 지수(총수익)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.15,"aum":188100000000.0,"aum_display":"1,881억","dividend_yield":null,"tracking_error":1.43,"holdings":[{"ticker":"","name":"T 4 1/4 05/15/35","weight":null},{"ticker":"","name":"T 4 1/2 02/15/36","weight":null},{"ticker":"","name":"T 4 5/8 02/15/35","weight":null},{"ticker":"","name":"T 4 11/15/35","weight":null},{"ticker":"","name":"T 4 1/4 11/15/34","weight":null},{"ticker":"","name":"T 4 1/4 08/15/35","weight":null},{"ticker":"","name":"T 4 1/8 02/15/36","weight":null},{"ticker":"","name":"iShares iBonds Dec 2033 Term Treasury ET","weight":null},{"ticker":"","name":"ISHARES 7-10 YEAR TREASURY B","weight":null},{"ticker":"","name":"iShares iBonds Dec 2034 Term Treasury ET","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":9395.0,"change_pct":0.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-19","close":9608.7207},{"date":"2025-08-20","close":9613.5391},{"date":"2025-08-21","close":9627.9971},{"date":"2025-08-22","close":9608.7207},{"date":"2025-08-25","close":9661.7256},{"date":"2025-08-26","close":9637.6318},{"date":"2025-08-27","close":9656.9082},{"date":"2025-08-28","close":9690.6406},{"date":"2025-08-29","close":9690.6406},{"date":"2025-09-01","close":9646.1338},{"date":"2025-09-02","close":9661.7256},{"date":"2025-09-03","close":9652.0908},{"date":"2025-09-04","close":9700.2773},{"date":"2025-09-05","close":9738.8281},{"date":"2025-09-08","close":9782.1973},{"date":"2025-09-09","close":9801.4727},{"date":"2025-09-10","close":9787.0156},{"date":"2025-09-11","close":9801.4727},{"date":"2025-09-12","close":9815.9297},{"date":"2025-09-15","close":9791.8359},{"date":"2025-09-16","close":9811.1113},{"date":"2025-09-17","close":9830.3848},{"date":"2025-09-18","close":9796.6553},{"date":"2025-09-19","close":9748.4678},{"date":"2025-09-22","close":9758.1025},{"date":"2025-09-23","close":9738.8281},{"date":"2025-09-24","close":9772.5596},{"date":"2025-09-25","close":9743.6475},{"date":"2025-09-26","close":9714.7334},{"date":"2025-09-29","close":9724.3721},{"date":"2025-09-30","close":9743.6475},{"date":"2025-10-01","close":9734.0098},{"date":"2025-10-02","close":9767.7412},{"date":"2025-10-10","close":9753.2842},{"date":"2025-10-13","close":9806.292},{"date":"2025-10-14","close":9833.4043},{"date":"2025-10-15","close":9843.0879},{"date":"2025-10-16","close":9828.5654},{"date":"2025-10-17","close":9891.5059},{"date":"2025-10-20","close":9847.9297},{"date":"2025-10-21","close":9867.2949},{"date":"2025-10-22","close":9881.8203},{"date":"2025-10-23","close":9891.5059},{"date":"2025-10-24","close":9862.457},{"date":"2025-10-27","close":9828.5654},{"date":"2025-10-28","close":9867.2949},{"date":"2025-10-29","close":9876.9795},{"date":"2025-10-30","close":9809.1953},{"date":"2025-10-31","close":9794.6709},{"date":"2025-11-03","close":9789.8301},{"date":"2025-11-04","close":9804.3545},{"date":"2025-11-05","close":9809.1953},{"date":"2025-11-06","close":9765.6221},{"date":"2025-11-07","close":9789.8301},{"date":"2025-11-10","close":9784.9883},{"date":"2025-11-11","close":9799.5137},{"date":"2025-11-12","close":9814.0381},{"date":"2025-11-13","close":10099.9622},{"date":"2025-11-14","close":9800.4414},{"date":"2025-11-17","close":9781.0137},{"date":"2025-11-18","close":9805.2988},{"date":"2025-11-19","close":9805.2988},{"date":"2025-11-20","close":9776.1582},{"date":"2025-11-21","close":9824.7227},{"date":"2025-11-24","close":9844.1484},{"date":"2025-11-25","close":9858.7188},{"date":"2025-11-26","close":9873.29},{"date":"2025-11-27","close":9892.7148},{"date":"2025-11-28","close":9868.4316},{"date":"2025-12-01","close":9868.4316},{"date":"2025-12-02","close":9834.4365},{"date":"2025-12-03","close":9839.293},{"date":"2025-12-04","close":9829.5791},{"date":"2025-12-05","close":9819.8652},{"date":"2025-12-08","close":9785.8711},{"date":"2025-12-09","close":9771.3008},{"date":"2025-12-10","close":9766.4453},{"date":"2025-12-11","close":9805.2988},{"date":"2025-12-12","close":9776.0703},{"date":"2025-12-15","close":9771.2002},{"date":"2025-12-16","close":9785.8115},{"date":"2025-12-17","close":9780.9424},{"date":"2025-12-18","close":9800.4268},{"date":"2025-12-19","close":9805.2969},{"date":"2025-12-22","close":9785.8135},{"date":"2025-12-23","close":9790.6826},{"date":"2025-12-24","close":9790.6826},{"date":"2025-12-26","close":9790.6826},{"date":"2025-12-29","close":9810.167},{"date":"2025-12-30","close":9819.9102},{"date":"2026-01-02","close":9771.1992},{"date":"2026-01-05","close":9780.9424},{"date":"2026-01-06","close":9771.1992},{"date":"2026-01-07","close":9790.6826},{"date":"2026-01-08","close":9815.0381},{"date":"2026-01-09","close":9785.8135},{"date":"2026-01-12","close":9780.9424},{"date":"2026-01-13","close":9761.46},{"date":"2026-01-14","close":9767.3213},{"date":"2026-01-15","close":9801.5254},{"date":"2026-01-16","close":9786.8652},{"date":"2026-01-19","close":9747.7764},{"date":"2026-01-20","close":9728.2324},{"date":"2026-01-21","close":9684.2578},{"date":"2026-01-22","close":9683.458},{"date":"2026-01-23","close":9702.9316},{"date":"2026-01-26","close":9727.2744},{"date":"2026-01-27","close":9712.6689},{"date":"2026-01-28","close":9712.6689},{"date":"2026-01-29","close":9698.0635},{"date":"2026-01-30","close":9733.1201},{"date":"2026-02-02","close":9767.3213},{"date":"2026-02-03","close":9703.8037},{"date":"2026-02-04","close":9723.3467},{"date":"2026-02-05","close":9738.0059},{"date":"2026-02-06","close":9781.9795},{"date":"2026-02-09","close":9757.5498},{"date":"2026-02-10","close":9801.5254},{"date":"2026-02-11","close":9835.7266},{"date":"2026-02-12","close":9803.375},{"date":"2026-02-13","close":9852.3926},{"date":"2026-02-19","close":9862.1973},{"date":"2026-02-20","close":9891.6055},{"date":"2026-02-23","close":9881.8037},{"date":"2026-02-24","close":9896.5078},{"date":"2026-02-25","close":9896.5078},{"date":"2026-02-26","close":9891.6055},{"date":"2026-02-27","close":9940.6221},{"date":"2026-03-03","close":9886.7051},{"date":"2026-03-04","close":9886.7051},{"date":"2026-03-05","close":9852.3926},{"date":"2026-03-06","close":9842.5898},{"date":"2026-03-09","close":9808.2773},{"date":"2026-03-10","close":9871.999},{"date":"2026-03-11","close":9842.5898},{"date":"2026-03-12","close":9786.5537},{"date":"2026-03-13","close":9766.8916},{"date":"2026-03-16","close":9766.8916},{"date":"2026-03-17","close":9786.5537},{"date":"2026-03-18","close":9830.792},{"date":"2026-03-19","close":9761.9775},{"date":"2026-03-20","close":9757.0625},{"date":"2026-03-23","close":9623.9668},{"date":"2026-03-24","close":9653.3516},{"date":"2026-03-25","close":9668.0449},{"date":"2026-03-26","close":9663.1475},{"date":"2026-03-27","close":9614.1699},{"date":"2026-03-30","close":9643.5566},{"date":"2026-03-31","close":9692.5352},{"date":"2026-04-01","close":9721.9199},{"date":"2026-04-02","close":9648.4541},{"date":"2026-04-03","close":9767.0039},{"date":"2026-04-06","close":9663.1475},{"date":"2026-04-07","close":9663.1475},{"date":"2026-04-08","close":9746.4082},{"date":"2026-04-09","close":9717.0215},{"date":"2026-04-10","close":9717.0215},{"date":"2026-04-13","close":9687.6367},{"date":"2026-04-14","close":9720.0693},{"date":"2026-04-15","close":9744.6387},{"date":"2026-04-16","close":9739.7256},{"date":"2026-04-17","close":9710.2402},{"date":"2026-04-20","close":9734.8115},{"date":"2026-04-21","close":9754.4688},{"date":"2026-04-22","close":9734.8115},{"date":"2026-04-23","close":9705.3271},{"date":"2026-04-24","close":9710.2402},{"date":"2026-04-27","close":9715.1543},{"date":"2026-04-28","close":9700.4121},{"date":"2026-04-29","close":9700.4121},{"date":"2026-04-30","close":9646.3584},{"date":"2026-05-04","close":9675.8418},{"date":"2026-05-06","close":9661.1006},{"date":"2026-05-07","close":9700.4121},{"date":"2026-05-08","close":9670.9277},{"date":"2026-05-11","close":9666.0146},{"date":"2026-05-12","close":9651.2725},{"date":"2026-05-13","close":9636.5293},{"date":"2026-05-14","close":9628.6426},{"date":"2026-05-15","close":9584.2705},{"date":"2026-05-18","close":9534.9688},{"date":"2026-05-19","close":9544.8281},{"date":"2026-05-20","close":9510.3174},{"date":"2026-05-21","close":9559.6191},{"date":"2026-05-22","close":9569.4785},{"date":"2026-05-26","close":9599.0605},{"date":"2026-05-27","close":9623.7109},{"date":"2026-05-28","close":9603.9902},{"date":"2026-05-29","close":9648.3613},{"date":"2026-06-01","close":9628.6426},{"date":"2026-06-02","close":9643.4316},{"date":"2026-06-04","close":9608.9209},{"date":"2026-06-05","close":9623.7109},{"date":"2026-06-08","close":9559.6191},{"date":"2026-06-09","close":9579.3398},{"date":"2026-06-10","close":9594.1299},{"date":"2026-06-11","close":9589.1992},{"date":"2026-06-12","close":9647.5801},{"date":"2026-06-15","close":9662.4219},{"date":"2026-06-16","close":9642.6328},{"date":"2026-06-17","close":9672.3174},{"date":"2026-06-18","close":9642.6328},{"date":"2026-06-19","close":9642.6328},{"date":"2026-06-22","close":9632.7383},{"date":"2026-06-23","close":9632.7383},{"date":"2026-06-24","close":9627.791},{"date":"2026-06-25","close":9687.1592},{"date":"2026-06-26","close":9711.8975},{"date":"2026-06-29","close":9711.8975},{"date":"2026-06-30","close":9721.793},{"date":"2026-07-01","close":9657.4756},{"date":"2026-07-02","close":9652.5273},{"date":"2026-07-03","close":9662.4219},{"date":"2026-07-06","close":9647.5801},{"date":"2026-07-07","close":9637.6855},{"date":"2026-07-08","close":9612.9482},{"date":"2026-07-09","close":9608.0},{"date":"2026-07-10","close":9632.7383},{"date":"2026-07-13","close":9588.2109},{"date":"2026-07-14","close":9561.4023},{"date":"2026-07-15","close":9591.1895},{"date":"2026-07-16","close":9625.9404},{"date":"2026-07-20","close":9611.0469},{"date":"2026-07-21","close":9591.1895},{"date":"2026-07-22","close":9571.332},{"date":"2026-07-23","close":9551.4736},{"date":"2026-07-24","close":9516.7227},{"date":"2026-07-27","close":9576.2959},{"date":"2026-07-28","close":9576.2959},{"date":"2026-07-29","close":9576.2959},{"date":"2026-07-30","close":9536.5811},{"date":"2026-07-31","close":9571.332},{"date":"2026-08-03","close":9541.5449},{"date":"2026-08-04","close":9536.5811},{"date":"2026-08-05","close":9586.2246},{"date":"2026-08-06","close":9581.2607},{"date":"2026-08-07","close":9551.4736},{"date":"2026-08-10","close":9571.332},{"date":"2026-08-11","close":9521.6875},{"date":"2026-08-12","close":9551.4736},{"date":"2026-08-13","close":9540.5137},{"date":"2026-08-14","close":9585.3516},{"date":"2026-08-18","close":9535.5322},{"date":"2026-08-19","close":9555.46},{"date":"2026-08-20","close":9590.334},{"date":"2026-08-21","close":9550.4775},{"date":"2026-08-24","close":9545.4961},{"date":"2026-08-25","close":9545.4961},{"date":"2026-08-26","close":9590.334},{"date":"2026-08-27","close":9585.3516},{"date":"2026-08-28","close":9560.4424},{"date":"2026-08-31","close":9545.4961},{"date":"2026-09-01","close":9515.6045},{"date":"2026-09-02","close":9485.7119},{"date":"2026-09-03","close":9505.6396},{"date":"2026-09-04","close":9520.5859},{"date":"2026-09-07","close":9495.6758},{"date":"2026-09-08","close":9495.6758},{"date":"2026-09-09","close":9495.6758},{"date":"2026-09-10","close":9480.7305},{"date":"2026-09-11","close":9406.0},{"date":"2026-09-14","close":9355.6338},{"date":"2026-09-15","close":9320.7617},{"date":"2026-09-16","close":9340.6885},{"date":"2026-09-17","close":9345.6709},{"date":"2026-09-18","close":9375.5605},{"date":"2026-09-21","close":9355.6338},{"date":"2026-09-22","close":9350.6523},{"date":"2026-09-23","close":9380.543},{"date":"2026-09-28","close":9226.1094},{"date":"2026-09-29","close":9201.2012},{"date":"2026-09-30","close":9211.165},{"date":"2026-10-01","close":9186.2559},{"date":"2026-10-02","close":9216.1465},{"date":"2026-10-06","close":9171.3115},{"date":"2026-10-07","close":9176.293},{"date":"2026-10-08","close":9186.2559},{"date":"2026-10-12","close":9231.0918},{"date":"2026-10-13","close":9256.0},{"date":"2026-10-14","close":9250.0},{"date":"2026-10-15","close":9320.0},{"date":"2026-10-16","close":9325.0},{"date":"2026-10-19","close":9325.0},{"date":"2026-10-20","close":9305.0},{"date":"2026-10-21","close":9295.0},{"date":"2026-10-22","close":9320.0},{"date":"2026-10-23","close":9400.0}],"chart_data":[{"date":"2025-08-19","open":9613,"high":9613,"low":9599,"close":9609,"volume":256614},{"date":"2025-08-20","open":9618,"high":9622,"low":9610,"close":9614,"volume":468793},{"date":"2025-08-21","open":9643,"high":9643,"low":9628,"close":9628,"volume":244870},{"date":"2025-08-22","open":9609,"high":9617,"low":9604,"close":9609,"volume":229897},{"date":"2025-08-25","open":9666,"high":9666,"low":9657,"close":9662,"volume":350738},{"date":"2025-08-26","open":9658,"high":9666,"low":9633,"close":9638,"volume":198243},{"date":"2025-08-27","open":9662,"high":9662,"low":9652,"close":9657,"volume":224477},{"date":"2025-08-28","open":9671,"high":9691,"low":9671,"close":9691,"volume":279386},{"date":"2025-08-29","open":9701,"high":9706,"low":9686,"close":9691,"volume":266810},{"date":"2025-09-01","open":9651,"high":9658,"low":9641,"close":9646,"volume":387129},{"date":"2025-09-02","open":9676,"high":9676,"low":9657,"close":9662,"volume":326297},{"date":"2025-09-03","open":9662,"high":9666,"low":9647,"close":9652,"volume":215885},{"date":"2025-09-04","open":9710,"high":9710,"low":9695,"close":9700,"volume":260609},{"date":"2025-09-05","open":9739,"high":9744,"low":9729,"close":9739,"volume":367355},{"date":"2025-09-08","open":9762,"high":9782,"low":9762,"close":9782,"volume":398822},{"date":"2025-09-09","open":9809,"high":9813,"low":9796,"close":9801,"volume":559079},{"date":"2025-09-10","open":9787,"high":9792,"low":9777,"close":9787,"volume":379301},{"date":"2025-09-11","open":9805,"high":9813,"low":9801,"close":9801,"volume":440183},{"date":"2025-09-12","open":9816,"high":9826,"low":9812,"close":9816,"volume":471914},{"date":"2025-09-15","open":9797,"high":9797,"low":9787,"close":9792,"volume":89789},{"date":"2025-09-16","open":9815,"high":9815,"low":9803,"close":9811,"volume":326754},{"date":"2025-09-17","open":9815,"high":9830,"low":9811,"close":9830,"volume":286586},{"date":"2025-09-18","open":9782,"high":9797,"low":9777,"close":9797,"volume":113192},{"date":"2025-09-19","open":9762,"high":9772,"low":9748,"close":9748,"volume":237014},{"date":"2025-09-22","open":9748,"high":9758,"low":9743,"close":9758,"volume":354139},{"date":"2025-09-23","open":9749,"high":9749,"low":9734,"close":9739,"volume":379709},{"date":"2025-09-24","open":9768,"high":9778,"low":9763,"close":9773,"volume":392552},{"date":"2025-09-25","open":9749,"high":9754,"low":9739,"close":9744,"volume":462177},{"date":"2025-09-26","open":9724,"high":9729,"low":9705,"close":9715,"volume":367501},{"date":"2025-09-29","open":9724,"high":9734,"low":9719,"close":9724,"volume":416343},{"date":"2025-09-30","open":9739,"high":9744,"low":9734,"close":9744,"volume":372150},{"date":"2025-10-01","open":9739,"high":9744,"low":9729,"close":9734,"volume":427187},{"date":"2025-10-02","open":9783,"high":9788,"low":9768,"close":9768,"volume":452681},{"date":"2025-10-10","open":9753,"high":9753,"low":9738,"close":9753,"volume":523568},{"date":"2025-10-13","open":9787,"high":9810,"low":9787,"close":9806,"volume":543566},{"date":"2025-10-14","open":9818,"high":9833,"low":9801,"close":9833,"volume":505957},{"date":"2025-10-15","open":9835,"high":9843,"low":9830,"close":9843,"volume":455098},{"date":"2025-10-16","open":9838,"high":9842,"low":9829,"close":9829,"volume":409985},{"date":"2025-10-17","open":9887,"high":9896,"low":9872,"close":9892,"volume":525779},{"date":"2025-10-20","open":9853,"high":9853,"low":9839,"close":9848,"volume":425458},{"date":"2025-10-21","open":9862,"high":9872,"low":9857,"close":9867,"volume":412382},{"date":"2025-10-22","open":9887,"high":9892,"low":9877,"close":9882,"volume":345650},{"date":"2025-10-23","open":9901,"high":9906,"low":9882,"close":9892,"volume":764825},{"date":"2025-10-24","open":9857,"high":9862,"low":9848,"close":9862,"volume":112003},{"date":"2025-10-27","open":9842,"high":9851,"low":9829,"close":9829,"volume":211110},{"date":"2025-10-28","open":9867,"high":9872,"low":9857,"close":9867,"volume":137295},{"date":"2025-10-29","open":9867,"high":9882,"low":9867,"close":9877,"volume":299684},{"date":"2025-10-30","open":9809,"high":9818,"low":9800,"close":9809,"volume":136000},{"date":"2025-10-31","open":9785,"high":9800,"low":9785,"close":9795,"volume":186411},{"date":"2025-11-03","open":9800,"high":9800,"low":9780,"close":9790,"volume":152402,"rsi_14":44.2,"sma_20":10117.33},{"date":"2025-11-04","open":9789,"high":9804,"low":9779,"close":9804,"volume":121675,"rsi_14":45.24,"sma_20":10120.35},{"date":"2025-11-05","open":9800,"high":9823,"low":9795,"close":9809,"volume":133665,"rsi_14":47.43,"sma_20":10124.09},{"date":"2025-11-06","open":9762,"high":9766,"low":9752,"close":9766,"volume":131090,"rsi_14":32.0,"sma_20":10123.83},{"date":"2025-11-07","open":9800,"high":9809,"low":9790,"close":9790,"volume":125668,"rsi_14":41.52,"sma_20":10125.57},{"date":"2025-11-10","open":9785,"high":9790,"low":9775,"close":9785,"volume":62997,"rsi_14":37.14,"sma_20":10124.34},{"date":"2025-11-11","open":9785,"high":9800,"low":9785,"close":9800,"volume":107789,"rsi_14":37.14,"sma_20":10122.65},{"date":"2025-11-12","open":9823,"high":9823,"low":9809,"close":9814,"volume":140342,"rsi_14":37.93,"sma_20":10121.27},{"date":"2025-11-13","open":10115,"high":10120,"low":10096,"close":10100,"volume":151851,"rsi_14":41.16,"sma_20":10120.3},{"date":"2025-11-14","open":9790,"high":9805,"low":9790,"close":9800,"volume":67963,"rsi_14":44.81,"sma_20":10115.64},{"date":"2025-11-17","open":9776,"high":9786,"low":9771,"close":9781,"volume":64953,"rsi_14":32.94,"sma_20":10112.26,"sma_60":10059.68},{"date":"2025-11-18","open":9785,"high":9805,"low":9775,"close":9805,"volume":106126,"rsi_14":36.7,"sma_20":10109.13,"sma_60":10063.01},{"date":"2025-11-19","open":9795,"high":9805,"low":9795,"close":9805,"volume":84711,"rsi_14":49.0,"sma_20":10105.24,"sma_60":10066.28},{"date":"2025-11-20","open":9786,"high":9786,"low":9776,"close":9776,"volume":173587,"rsi_14":45.37,"sma_20":10099.3,"sma_60":10068.79},{"date":"2025-11-21","open":9815,"high":9825,"low":9810,"close":9825,"volume":72727,"rsi_14":56.54,"sma_20":10097.4,"sma_60":10072.44},{"date":"2025-11-24","open":9840,"high":9844,"low":9831,"close":9844,"volume":95346,"rsi_14":57.03,"sma_20":10098.12,"sma_60":10075.5},{"date":"2025-11-25","open":9869,"high":9869,"low":9849,"close":9859,"volume":96778,"rsi_14":58.76,"sma_20":10097.66,"sma_60":10079.23},{"date":"2025-11-26","open":9883,"high":9888,"low":9873,"close":9873,"volume":71969,"rsi_14":71.84,"sma_20":10097.45,"sma_60":10082.89},{"date":"2025-11-27","open":9888,"high":9898,"low":9888,"close":9893,"volume":91561,"rsi_14":71.25,"sma_20":10101.7,"sma_60":10086.3},{"date":"2025-11-28","open":9883,"high":9898,"low":9868,"close":9868,"volume":52465,"rsi_14":65.92,"sma_20":10105.42,"sma_60":10089.3},{"date":"2025-12-01","open":9873,"high":9873,"low":9864,"close":9868,"volume":62958,"rsi_14":63.83,"sma_20":10109.4,"sma_60":10092.47},{"date":"2025-12-02","open":9854,"high":9854,"low":9825,"close":9834,"volume":103772,"rsi_14":53.67,"sma_20":10110.86,"sma_60":10095.38},{"date":"2025-12-03","open":9830,"high":9839,"low":9820,"close":9839,"volume":89346,"rsi_14":55.54,"sma_20":10112.36,"sma_60":10098.54},{"date":"2025-12-04","open":9844,"high":9844,"low":9825,"close":9830,"volume":56268,"rsi_14":55.38,"sma_20":10115.61,"sma_60":10100.71},{"date":"2025-12-05","open":9820,"high":9825,"low":9810,"close":9820,"volume":101610,"rsi_14":57.61,"sma_20":10117.09,"sma_60":10102.03},{"date":"2025-12-08","open":9796,"high":9800,"low":9781,"close":9786,"volume":186960,"rsi_14":46.14,"sma_20":10117.07,"sma_60":10102.03},{"date":"2025-12-09","open":9766,"high":9781,"low":9766,"close":9771,"volume":99320,"rsi_14":43.72,"sma_20":10115.53,"sma_60":10101.43},{"date":"2025-12-10","open":9762,"high":9766,"low":9752,"close":9766,"volume":91292,"rsi_14":48.05,"sma_20":10113.03,"sma_60":10101.01},{"date":"2025-12-11","open":9796,"high":9810,"low":9786,"close":9805,"volume":63856,"rsi_14":45.93,"sma_20":10112.78,"sma_60":10100.99},{"date":"2025-12-12","open":9791,"high":9791,"low":9771,"close":9776,"volume":118962,"rsi_14":33.04,"sma_20":10109.99,"sma_60":10099.77},{"date":"2025-12-15","open":9771,"high":9771,"low":9757,"close":9771,"volume":124992,"rsi_14":28.79,"sma_20":10107.98,"sma_60":10098.84},{"date":"2025-12-16","open":9781,"high":9786,"low":9771,"close":9786,"volume":49358,"rsi_14":28.7,"sma_20":10105.44,"sma_60":10097.86},{"date":"2025-12-17","open":9791,"high":9800,"low":9771,"close":9781,"volume":67305,"rsi_14":22.64,"sma_20":10102.64,"sma_60":10096.47},{"date":"2025-12-18","open":9805,"high":9805,"low":9796,"close":9800,"volume":66015,"rsi_14":30.77,"sma_20":10102.39,"sma_60":10095.96},{"date":"2025-12-19","open":9815,"high":9815,"low":9786,"close":9805,"volume":120799,"rsi_14":32.08,"sma_20":10099.87,"sma_60":10096.36},{"date":"2025-12-22","open":9796,"high":9796,"low":9776,"close":9786,"volume":98818,"rsi_14":34.0,"sma_20":10095.43,"sma_60":10096.27},{"date":"2025-12-23","open":9786,"high":9796,"low":9781,"close":9791,"volume":54486,"rsi_14":34.0,"sma_20":10090.48,"sma_60":10096.59},{"date":"2025-12-24","open":9791,"high":9791,"low":9776,"close":9791,"volume":122555,"rsi_14":35.42,"sma_20":10084.75,"sma_60":10096.34},{"date":"2025-12-26","open":9796,"high":9800,"low":9781,"close":9791,"volume":80804,"rsi_14":36.96,"sma_20":10078.0,"sma_60":10096.59},{"date":"2025-12-29","open":9800,"high":9820,"low":9800,"close":9810,"volume":87099,"rsi_14":48.84,"sma_20":10073.5,"sma_60":10097.66},{"date":"2025-12-30","open":9825,"high":9830,"low":9815,"close":9820,"volume":68473,"rsi_14":54.76,"sma_20":10069.5,"sma_60":10098.74},{"date":"2026-01-02","open":9781,"high":9786,"low":9771,"close":9771,"volume":141912,"rsi_14":45.1,"sma_20":10064.75,"sma_60":10098.65},{"date":"2026-01-05","open":9771,"high":9781,"low":9766,"close":9781,"volume":100751,"rsi_14":37.78,"sma_20":10060.25,"sma_60":10098.9},{"date":"2026-01-06","open":9781,"high":9791,"low":9771,"close":9771,"volume":54037,"rsi_14":48.57,"sma_20":10055.75,"sma_60":10098.4},{"date":"2026-01-07","open":9786,"high":9800,"low":9781,"close":9791,"volume":184216,"rsi_14":55.26,"sma_20":10052.75,"sma_60":10098.47},{"date":"2026-01-08","open":9791,"high":9815,"low":9791,"close":9815,"volume":56727,"rsi_14":57.5,"sma_20":10052.75,"sma_60":10098.05},{"date":"2026-01-09","open":9791,"high":9796,"low":9781,"close":9786,"volume":74359,"rsi_14":51.11,"sma_20":10052.0,"sma_60":10096.73},{"date":"2026-01-12","open":9781,"high":9796,"low":9776,"close":9781,"volume":176770,"rsi_14":45.24,"sma_20":10051.25,"sma_60":10095.18},{"date":"2026-01-13","open":9781,"high":9786,"low":9757,"close":9761,"volume":278350,"rsi_14":40.0,"sma_20":10047.5,"sma_60":10093.53},{"date":"2026-01-14","open":9782,"high":9782,"low":9758,"close":9767,"volume":556857,"rsi_14":39.13,"sma_20":10045.5,"sma_60":10090.38},{"date":"2026-01-15","open":9806,"high":9811,"low":9797,"close":9802,"volume":171149,"rsi_14":46.15,"sma_20":10045.5,"sma_60":10088.58},{"date":"2026-01-16","open":9782,"high":9787,"low":9777,"close":9787,"volume":167636,"rsi_14":43.64,"sma_20":10044.0,"sma_60":10086.19},{"date":"2026-01-19","open":9758,"high":9758,"low":9743,"close":9748,"volume":251925,"rsi_14":38.1,"sma_20":10040.75,"sma_60":10082.88},{"date":"2026-01-20","open":9728,"high":9743,"low":9723,"close":9728,"volume":331574,"rsi_14":31.75,"sma_20":10035.5,"sma_60":10079.06},{"date":"2026-01-21","open":9714,"high":9714,"low":9684,"close":9684,"volume":1430396,"rsi_14":25.71,"sma_20":10027.75,"sma_60":10075.01},{"date":"2026-01-22","open":9703,"high":9708,"low":9674,"close":9683,"volume":550381,"rsi_14":37.31,"sma_20":10022.75,"sma_60":10072.1},{"date":"2026-01-23","open":9698,"high":9708,"low":9693,"close":9703,"volume":106269,"rsi_14":39.13,"sma_20":10018.5,"sma_60":10068.88},{"date":"2026-01-26","open":9727,"high":9732,"low":9718,"close":9727,"volume":325906,"rsi_14":44.44,"sma_20":10015.5,"sma_60":10065.9},{"date":"2026-01-27","open":9722,"high":9722,"low":9703,"close":9713,"volume":80986,"rsi_14":39.44,"sma_20":10011.75,"sma_60":10063.82},{"date":"2026-01-28","open":9703,"high":9718,"low":9703,"close":9713,"volume":197365,"rsi_14":34.85,"sma_20":10007.0,"sma_60":10061.97},{"date":"2026-01-29","open":9718,"high":9718,"low":9688,"close":9698,"volume":132857,"rsi_14":36.51,"sma_20":10001.0,"sma_60":10059.97},{"date":"2026-01-30","open":9743,"high":9748,"low":9723,"close":9733,"volume":119228,"rsi_14":37.1,"sma_20":9997.5,"sma_60":10057.7},{"date":"2026-02-02","open":9748,"high":9772,"low":9738,"close":9767,"volume":139776,"rsi_14":46.15,"sma_20":9995.25,"sma_60":10055.95},{"date":"2026-02-03","open":9718,"high":9733,"low":9699,"close":9704,"volume":352875,"rsi_14":41.1,"sma_20":9990.25,"sma_60":10053.87},{"date":"2026-02-04","open":9728,"high":9733,"low":9718,"close":9723,"volume":55209,"rsi_14":38.57,"sma_20":9985.25,"sma_60":10051.7},{"date":"2026-02-05","open":9718,"high":9738,"low":9718,"close":9738,"volume":77694,"rsi_14":42.86,"sma_20":9979.75,"sma_60":10049.86},{"date":"2026-02-06","open":9806,"high":9811,"low":9782,"close":9782,"volume":156816,"rsi_14":54.93,"sma_20":9978.0,"sma_60":10048.51},{"date":"2026-02-09","open":9767,"high":9777,"low":9753,"close":9758,"volume":92229,"rsi_14":54.17,"sma_20":9975.25,"sma_60":10046.51},{"date":"2026-02-10","open":9782,"high":9806,"low":9782,"close":9802,"volume":413627,"rsi_14":66.67,"sma_20":9975.75,"sma_60":10045.34},{"date":"2026-02-11","open":9821,"high":9841,"low":9821,"close":9836,"volume":462829,"rsi_14":66.67,"sma_20":9979.25,"sma_60":10044.91},{"date":"2026-02-12","open":9808,"high":9808,"low":9794,"close":9803,"volume":130678,"rsi_14":54.32,"sma_20":9977.75,"sma_60":10043.74,"sma_120":10051.71},{"date":"2026-02-13","open":9857,"high":9862,"low":9847,"close":9852,"volume":66177,"rsi_14":56.98,"sma_20":9979.5,"sma_60":10042.98,"sma_120":10053.0},{"date":"2026-02-19","open":9872,"high":9877,"low":9852,"close":9862,"volume":219206,"rsi_14":60.0,"sma_20":9983.75,"sma_60":10042.38,"sma_120":10054.33},{"date":"2026-02-20","open":9882,"high":9897,"low":9877,"close":9892,"volume":339300,"rsi_14":62.64,"sma_20":9990.5,"sma_60":10042.8,"sma_120":10055.79},{"date":"2026-02-23","open":9872,"high":9887,"low":9862,"close":9882,"volume":190910,"rsi_14":63.33,"sma_20":9999.0,"sma_60":10042.21,"sma_120":10057.32},{"date":"2026-02-24","open":9906,"high":9911,"low":9897,"close":9897,"volume":101954,"rsi_14":64.52,"sma_20":10006.5,"sma_60":10041.56,"sma_120":10058.53},{"date":"2026-02-25","open":9916,"high":9916,"low":9897,"close":9897,"volume":169696,"rsi_14":61.63,"sma_20":10013.0,"sma_60":10040.66,"sma_120":10059.95},{"date":"2026-02-26","open":9906,"high":9911,"low":9892,"close":9892,"volume":168077,"rsi_14":71.62,"sma_20":10018.0,"sma_60":10039.42,"sma_120":10061.15},{"date":"2026-02-27","open":9931,"high":9946,"low":9926,"close":9941,"volume":289986,"rsi_14":73.75,"sma_20":10026.25,"sma_60":10038.67,"sma_120":10062.48},{"date":"2026-03-03","open":9922,"high":9922,"low":9887,"close":9887,"volume":170610,"rsi_14":75.17,"sma_20":10036.39,"sma_60":10038.96,"sma_120":10064.13},{"date":"2026-03-04","open":9887,"high":9912,"low":9882,"close":9887,"volume":97944,"rsi_14":72.21,"sma_20":10047.28,"sma_60":10039.26,"sma_120":10065.87},{"date":"2026-03-05","open":9882,"high":9882,"low":9847,"close":9852,"volume":105811,"rsi_14":70.19,"sma_20":10056.38,"sma_60":10039.54,"sma_120":10067.46},{"date":"2026-03-06","open":9847,"high":9852,"low":9838,"close":9843,"volume":70695,"rsi_14":64.56,"sma_20":10063.27,"sma_60":10039.59,"sma_120":10069.07},{"date":"2026-03-09","open":9808,"high":9823,"low":9788,"close":9808,"volume":174587,"rsi_14":54.51,"sma_20":10071.61,"sma_60":10039.2,"sma_120":10069.95},{"date":"2026-03-10","open":9862,"high":9872,"low":9852,"close":9872,"volume":138586,"rsi_14":72.92,"sma_20":10082.23,"sma_60":10040.08,"sma_120":10071.06},{"date":"2026-03-11","open":9833,"high":9847,"low":9828,"close":9843,"volume":85811,"rsi_14":62.39,"sma_20":10090.62,"sma_60":10041.04,"sma_120":10071.53},{"date":"2026-03-12","open":9772,"high":9792,"low":9767,"close":9787,"volume":220767,"rsi_14":51.46,"sma_20":10093.69,"sma_60":10041.23,"sma_120":10071.33},{"date":"2026-03-13","open":9767,"high":9772,"low":9757,"close":9767,"volume":161270,"rsi_14":44.79,"sma_20":10096.98,"sma_60":10041.16,"sma_120":10071.08},{"date":"2026-03-16","open":9767,"high":9772,"low":9752,"close":9767,"volume":113713,"rsi_14":46.01,"sma_20":10098.01,"sma_60":10040.42,"sma_120":10070.71},{"date":"2026-03-17","open":9792,"high":9797,"low":9777,"close":9787,"volume":300192,"rsi_14":46.81,"sma_20":10098.33,"sma_60":10041.03,"sma_120":10070.4},{"date":"2026-03-18","open":9806,"high":9831,"low":9796,"close":9831,"volume":63554,"rsi_14":52.68,"sma_20":10104.2,"sma_60":10042.48,"sma_120":10070.66},{"date":"2026-03-19","open":9752,"high":9767,"low":9752,"close":9762,"volume":260141,"rsi_14":45.42,"sma_20":10103.98,"sma_60":10042.49,"sma_120":10070.18},{"date":"2026-03-20","open":9762,"high":9777,"low":9752,"close":9757,"volume":96237,"rsi_14":38.68,"sma_20":10103.01,"sma_60":10042.5,"sma_120":10069.49},{"date":"2026-03-23","open":9634,"high":9643,"low":9614,"close":9624,"volume":251441,"rsi_14":26.33,"sma_20":10095.52,"sma_60":10040.51,"sma_120":10068.23},{"date":"2026-03-24","open":9673,"high":9673,"low":9638,"close":9653,"volume":116807,"rsi_14":30.44,"sma_20":10090.01,"sma_60":10038.92,"sma_120":10067.64},{"date":"2026-03-25","open":9663,"high":9683,"low":9663,"close":9668,"volume":81357,"rsi_14":34.67,"sma_20":10084.52,"sma_60":10037.92,"sma_120":10067.09},{"date":"2026-03-26","open":9678,"high":9678,"low":9653,"close":9663,"volume":82084,"rsi_14":34.95,"sma_20":10078.77,"sma_60":10036.76,"sma_120":10066.68},{"date":"2026-03-27","open":9629,"high":9634,"low":9609,"close":9614,"volume":164074,"rsi_14":33.99,"sma_20":10070.77,"sma_60":10034.76,"sma_120":10065.55},{"date":"2026-03-30","open":9620,"high":9649,"low":9620,"close":9644,"volume":79484,"rsi_14":29.11,"sma_20":10061.75,"sma_60":10033.25,"sma_120":10064.92},{"date":"2026-03-31","open":9669,"high":9693,"low":9659,"close":9693,"volume":94767,"rsi_14":37.85,"sma_20":10053.35,"sma_60":10032.25,"sma_120":10064.95},{"date":"2026-04-01","open":9702,"high":9722,"low":9697,"close":9722,"volume":121510,"rsi_14":46.77,"sma_20":10046.49,"sma_60":10031.59,"sma_120":10065.17},{"date":"2026-04-02","open":9692,"high":9702,"low":9648,"close":9648,"volume":115614,"rsi_14":41.89,"sma_20":10037.63,"sma_60":10030.5,"sma_120":10064.58},{"date":"2026-04-03","open":9772,"high":9772,"low":9762,"close":9767,"volume":69642,"rsi_14":46.91,"sma_20":10031.73,"sma_60":10030.08,"sma_120":10064.49},{"date":"2026-04-06","open":9663,"high":9678,"low":9658,"close":9663,"volume":173140,"rsi_14":31.41,"sma_20":10015.54,"sma_60":10025.8,"sma_120":10062.1},{"date":"2026-04-07","open":9673,"high":9692,"low":9658,"close":9663,"volume":185924,"rsi_14":27.23,"sma_20":9996.07,"sma_60":10021.18,"sma_120":10059.83},{"date":"2026-04-08","open":9732,"high":9746,"low":9727,"close":9746,"volume":112255,"rsi_14":37.72,"sma_20":9982.28,"sma_60":10017.55,"sma_120":10057.8},{"date":"2026-04-09","open":9717,"high":9717,"low":9702,"close":9717,"volume":35836,"rsi_14":36.54,"sma_20":9970.07,"sma_60":10013.92,"sma_120":10055.32},{"date":"2026-04-10","open":9717,"high":9722,"low":9707,"close":9717,"volume":73332,"rsi_14":41.84,"sma_20":9958.88,"sma_60":10010.37,"sma_120":10052.78},{"date":"2026-04-13","open":9678,"high":9688,"low":9668,"close":9688,"volume":98601,"rsi_14":37.59,"sma_20":9946.24,"sma_60":10006.67,"sma_120":10050.1},{"date":"2026-04-14","open":9720,"high":9730,"low":9715,"close":9720,"volume":69574,"rsi_14":38.88,"sma_20":9934.07,"sma_60":10003.88,"sma_120":10047.13},{"date":"2026-04-15","open":9750,"high":9759,"low":9740,"close":9745,"volume":165714,"rsi_14":41.26,"sma_20":9920.85,"sma_60":10000.93,"sma_120":10044.76},{"date":"2026-04-16","open":9735,"high":9745,"low":9730,"close":9740,"volume":84286,"rsi_14":43.99,"sma_20":9910.97,"sma_60":9998.15,"sma_120":10042.17},{"date":"2026-04-17","open":9705,"high":9715,"low":9705,"close":9710,"volume":73350,"rsi_14":39.62,"sma_20":9899.84,"sma_60":9995.53,"sma_120":10039.21},{"date":"2026-04-20","open":9735,"high":9750,"low":9730,"close":9735,"volume":163919,"rsi_14":34.49,"sma_20":9893.44,"sma_60":9993.15,"sma_120":10036.11},{"date":"2026-04-21","open":9754,"high":9764,"low":9750,"close":9754,"volume":55027,"rsi_14":33.37,"sma_20":9886.54,"sma_60":9991.85,"sma_120":10033.43},{"date":"2026-04-22","open":9735,"high":9745,"low":9725,"close":9735,"volume":68910,"rsi_14":36.63,"sma_20":9877.88,"sma_60":9989.63,"sma_120":10030.87},{"date":"2026-04-23","open":9715,"high":9725,"low":9695,"close":9705,"volume":210840,"rsi_14":28.86,"sma_20":9867.98,"sma_60":9986.58,"sma_120":10027.73},{"date":"2026-04-24","open":9705,"high":9715,"low":9695,"close":9710,"volume":170799,"rsi_14":52.23,"sma_20":9860.83,"sma_60":9983.2,"sma_120":10024.55},{"date":"2026-04-27","open":9710,"high":9720,"low":9705,"close":9715,"volume":110868,"rsi_14":52.98,"sma_20":9852.45,"sma_60":9980.15,"sma_120":10021.98},{"date":"2026-04-28","open":9710,"high":9710,"low":9690,"close":9700,"volume":154728,"rsi_14":34.0,"sma_20":9840.81,"sma_60":9976.85,"sma_120":10019.41},{"date":"2026-04-29","open":9695,"high":9705,"low":9686,"close":9700,"volume":152071,"rsi_14":38.64,"sma_20":9827.63,"sma_60":9973.8,"sma_120":10016.88},{"date":"2026-04-30","open":9646,"high":9656,"low":9632,"close":9646,"volume":230033,"rsi_14":30.91,"sma_20":9815.5,"sma_60":9969.83,"sma_120":10013.77},{"date":"2026-05-04","open":9676,"high":9686,"low":9666,"close":9676,"volume":118497,"rsi_14":41.67,"sma_20":9802.35,"sma_60":9965.78,"sma_120":10010.87},{"date":"2026-05-06","open":9661,"high":9671,"low":9651,"close":9661,"volume":103837,"rsi_14":32.57,"sma_20":9800.55,"sma_60":9962.57,"sma_120":10008.22},{"date":"2026-05-07","open":9690,"high":9705,"low":9690,"close":9700,"volume":129753,"rsi_14":36.23,"sma_20":9800.75,"sma_60":9959.68,"sma_120":10005.69},{"date":"2026-05-08","open":9671,"high":9676,"low":9661,"close":9671,"volume":161378,"rsi_14":33.22,"sma_20":9795.25,"sma_60":9956.05,"sma_120":10002.95},{"date":"2026-05-11","open":9671,"high":9681,"low":9666,"close":9666,"volume":122497,"rsi_14":36.23,"sma_20":9791.0,"sma_60":9951.58,"sma_120":10000.05},{"date":"2026-05-12","open":9661,"high":9661,"low":9646,"close":9651,"volume":156634,"rsi_14":35.09,"sma_20":9786.0,"sma_60":9947.28,"sma_120":9996.9},{"date":"2026-05-13","open":9627,"high":9637,"low":9622,"close":9637,"volume":156760,"rsi_14":28.67,"sma_20":9781.75,"sma_60":9942.0,"sma_120":9993.67},{"date":"2026-05-14","open":9634,"high":9634,"low":9619,"close":9629,"volume":78466,"rsi_14":29.74,"sma_20":9775.5,"sma_60":9935.97,"sma_120":9990.44},{"date":"2026-05-15","open":9612,"high":9612,"low":9574,"close":9584,"volume":126329,"rsi_14":28.37,"sma_20":9765.85,"sma_60":9930.3,"sma_120":9987.02},{"date":"2026-05-18","open":9545,"high":9545,"low":9520,"close":9535,"volume":124050,"rsi_14":22.94,"sma_20":9753.95,"sma_60":9922.97,"sma_120":9982.97},{"date":"2026-05-19","open":9545,"high":9559,"low":9540,"close":9545,"volume":154849,"rsi_14":24.1,"sma_20":9744.05,"sma_60":9915.63,"sma_120":9979.01},{"date":"2026-05-20","open":9510,"high":9515,"low":9495,"close":9510,"volume":204953,"rsi_14":22.73,"sma_20":9732.7,"sma_60":9907.22,"sma_120":9975.01},{"date":"2026-05-21","open":9550,"high":9580,"low":9546,"close":9560,"volume":481490,"rsi_14":32.34,"sma_20":9722.85,"sma_60":9899.8,"sma_120":9971.0},{"date":"2026-05-22","open":9569,"high":9574,"low":9555,"close":9569,"volume":72811,"rsi_14":39.22,"sma_20":9714.5,"sma_60":9892.3,"sma_120":9966.93},{"date":"2026-05-26","open":9614,"high":9619,"low":9594,"close":9599,"volume":137309,"rsi_14":38.87,"sma_20":9709.05,"sma_60":9885.27,"sma_120":9962.96},{"date":"2026-05-27","open":9624,"high":9634,"low":9614,"close":9624,"volume":124928,"rsi_14":44.66,"sma_20":9704.6,"sma_60":9878.73,"sma_120":9959.08},{"date":"2026-05-28","open":9609,"high":9619,"low":9586,"close":9604,"volume":96086,"rsi_14":35.65,"sma_20":9698.9,"sma_60":9871.03,"sma_120":9954.85},{"date":"2026-05-29","open":9643,"high":9658,"low":9643,"close":9648,"volume":119091,"rsi_14":46.67,"sma_20":9696.2,"sma_60":9863.45,"sma_120":9951.21},{"date":"2026-06-01","open":9629,"high":9639,"low":9624,"close":9629,"volume":103246,"rsi_14":44.8,"sma_20":9692.5,"sma_60":9855.54,"sma_120":9947.4},{"date":"2026-06-02","open":9604,"high":9653,"low":9604,"close":9643,"volume":138845,"rsi_14":48.8,"sma_20":9692.3,"sma_60":9848.47,"sma_120":9944.01},{"date":"2026-06-04","open":9614,"high":9629,"low":9609,"close":9609,"volume":91358,"rsi_14":46.21,"sma_20":9688.85,"sma_60":9840.98,"sma_120":9940.28},{"date":"2026-06-05","open":9629,"high":9634,"low":9619,"close":9624,"volume":89679,"rsi_14":49.38,"sma_20":9686.9,"sma_60":9834.33,"sma_120":9936.77},{"date":"2026-06-08","open":9585,"high":9585,"low":9550,"close":9560,"volume":93420,"rsi_14":47.03,"sma_20":9679.8,"sma_60":9825.54,"sma_120":9932.81},{"date":"2026-06-09","open":9574,"high":9584,"low":9564,"close":9579,"volume":117800,"rsi_14":55.75,"sma_20":9675.2,"sma_60":9817.58,"sma_120":9929.31},{"date":"2026-06-10","open":9594,"high":9604,"low":9586,"close":9594,"volume":39592,"rsi_14":56.09,"sma_20":9671.5,"sma_60":9810.86,"sma_120":9926.04},{"date":"2026-06-11","open":9580,"high":9603,"low":9575,"close":9589,"volume":57109,"rsi_14":60.88,"sma_20":9668.35,"sma_60":9804.41,"sma_120":9922.78},{"date":"2026-06-12","open":9653,"high":9653,"low":9613,"close":9648,"volume":118082,"rsi_14":61.41,"sma_20":9668.65,"sma_60":9798.88,"sma_120":9919.65},{"date":"2026-06-15","open":9662,"high":9677,"low":9662,"close":9662,"volume":149915,"rsi_14":61.93,"sma_20":9670.2,"sma_60":9793.26,"sma_120":9917.14},{"date":"2026-06-16","open":9638,"high":9648,"low":9633,"close":9643,"volume":77790,"rsi_14":55.62,"sma_20":9672.9,"sma_60":9786.53,"sma_120":9914.51},{"date":"2026-06-17","open":9662,"high":9677,"low":9662,"close":9672,"volume":59386,"rsi_14":56.22,"sma_20":9679.6,"sma_60":9781.51,"sma_120":9912.0},{"date":"2026-06-18","open":9633,"high":9648,"low":9633,"close":9643,"volume":145560,"rsi_14":54.74,"sma_20":9684.3,"sma_60":9776.06,"sma_120":9909.28},{"date":"2026-06-19","open":9653,"high":9663,"low":9638,"close":9643,"volume":54368,"rsi_14":48.66,"sma_20":9690.75,"sma_60":9772.3,"sma_120":9906.4},{"date":"2026-06-22","open":9623,"high":9643,"low":9618,"close":9633,"volume":66960,"rsi_14":50.15,"sma_20":9694.2,"sma_60":9767.86,"sma_120":9903.39},{"date":"2026-06-23","open":9618,"high":9633,"low":9618,"close":9633,"volume":74617,"rsi_14":47.74,"sma_20":9697.15,"sma_60":9763.18,"sma_120":9900.55},{"date":"2026-06-24","open":9628,"high":9638,"low":9618,"close":9628,"volume":163630,"rsi_14":52.86,"sma_20":9698.45,"sma_60":9758.49,"sma_120":9897.63},{"date":"2026-06-25","open":9692,"high":9707,"low":9687,"close":9687,"volume":294306,"rsi_14":59.38,"sma_20":9701.5,"sma_60":9755.64,"sma_120":9895.2},{"date":"2026-06-26","open":9692,"high":9721,"low":9692,"close":9712,"volume":112867,"rsi_14":75.96,"sma_20":9706.8,"sma_60":9752.72,"sma_120":9892.98},{"date":"2026-06-29","open":9712,"high":9721,"low":9702,"close":9712,"volume":51654,"rsi_14":74.16,"sma_20":9709.85,"sma_60":9748.95,"sma_120":9890.6},{"date":"2026-06-30","open":9713,"high":9722,"low":9713,"close":9722,"volume":42018,"rsi_14":73.86,"sma_20":9714.4,"sma_60":9744.84,"sma_120":9888.22},{"date":"2026-07-01","open":9652,"high":9667,"low":9652,"close":9657,"volume":54755,"rsi_14":60.0,"sma_20":9714.95,"sma_60":9740.92,"sma_120":9885.71},{"date":"2026-07-02","open":9653,"high":9663,"low":9648,"close":9653,"volume":35563,"rsi_14":50.91,"sma_20":9717.0,"sma_60":9736.07,"sma_120":9883.08},{"date":"2026-07-03","open":9667,"high":9672,"low":9657,"close":9662,"volume":37979,"rsi_14":50.0,"sma_20":9718.8,"sma_60":9735.42,"sma_120":9880.61},{"date":"2026-07-06","open":9658,"high":9668,"low":9648,"close":9648,"volume":46912,"rsi_14":50.94,"sma_20":9723.0,"sma_60":9734.52,"sma_120":9877.85},{"date":"2026-07-07","open":9658,"high":9663,"low":9638,"close":9638,"volume":34835,"rsi_14":42.86,"sma_20":9725.7,"sma_60":9732.05,"sma_120":9874.8},{"date":"2026-07-08","open":9608,"high":9618,"low":9603,"close":9613,"volume":53529,"rsi_14":43.75,"sma_20":9726.5,"sma_60":9729.67,"sma_120":9871.79},{"date":"2026-07-09","open":9593,"high":9608,"low":9589,"close":9608,"volume":44322,"rsi_14":42.86,"sma_20":9727.25,"sma_60":9727.2,"sma_120":9868.78},{"date":"2026-07-10","open":9608,"high":9638,"low":9608,"close":9633,"volume":37584,"rsi_14":50.0,"sma_20":9726.5,"sma_60":9725.63,"sma_120":9866.15},{"date":"2026-07-13","open":9592,"high":9597,"low":9583,"close":9588,"volume":26120,"rsi_14":42.76,"sma_20":9722.8,"sma_60":9722.83,"sma_120":9863.36},{"date":"2026-07-14","open":9561,"high":9571,"low":9552,"close":9561,"volume":38228,"rsi_14":39.51,"sma_20":9718.6,"sma_60":9719.12,"sma_120":9860.03},{"date":"2026-07-15","open":9591,"high":9601,"low":9581,"close":9591,"volume":36202,"rsi_14":33.44,"sma_20":9714.4,"sma_60":9715.98,"sma_120":9857.07},{"date":"2026-07-16","open":9621,"high":9651,"low":9606,"close":9626,"volume":398295,"rsi_14":35.6,"sma_20":9713.45,"sma_60":9713.93,"sma_120":9854.73},{"date":"2026-07-20","open":9596,"high":9616,"low":9596,"close":9611,"volume":58315,"rsi_14":33.95,"sma_20":9711.75,"sma_60":9711.73,"sma_120":9852.44},{"date":"2026-07-21","open":9601,"high":9601,"low":9586,"close":9591,"volume":21749,"rsi_14":29.94,"sma_20":9709.55,"sma_60":9708.87,"sma_120":9850.36},{"date":"2026-07-22","open":9571,"high":9576,"low":9561,"close":9571,"volume":42893,"rsi_14":34.6,"sma_20":9706.35,"sma_60":9706.0,"sma_120":9847.82},{"date":"2026-07-23","open":9555,"high":9555,"low":9541,"close":9551,"volume":34718,"rsi_14":32.89,"sma_20":9702.4,"sma_60":9703.3,"sma_120":9844.94},{"date":"2026-07-24","open":9532,"high":9532,"low":9512,"close":9517,"volume":53051,"rsi_14":27.36,"sma_20":9693.7,"sma_60":9699.93,"sma_120":9841.57},{"date":"2026-07-27","open":9566,"high":9576,"low":9561,"close":9576,"volume":92049,"rsi_14":40.11,"sma_20":9686.75,"sma_60":9697.48,"sma_120":9838.82},{"date":"2026-07-28","open":9561,"high":9581,"low":9556,"close":9576,"volume":361909,"rsi_14":41.21,"sma_20":9679.8,"sma_60":9695.28,"sma_120":9836.07},{"date":"2026-07-29","open":9571,"high":9586,"low":9566,"close":9576,"volume":184836,"rsi_14":44.25,"sma_20":9672.35,"sma_60":9693.08,"sma_120":9833.44},{"date":"2026-07-30","open":9552,"high":9556,"low":9527,"close":9537,"volume":62504,"rsi_14":40.11,"sma_20":9666.15,"sma_60":9691.13,"sma_120":9830.48},{"date":"2026-07-31","open":9547,"high":9571,"low":9547,"close":9571,"volume":50140,"rsi_14":41.67,"sma_20":9661.95,"sma_60":9689.27,"sma_120":9827.53},{"date":"2026-08-03","open":9537,"high":9542,"low":9532,"close":9542,"volume":58978,"rsi_14":43.24,"sma_20":9655.75,"sma_60":9687.15,"sma_120":9824.86},{"date":"2026-08-04","open":9542,"high":9547,"low":9532,"close":9537,"volume":63974,"rsi_14":46.38,"sma_20":9650.05,"sma_60":9684.28,"sma_120":9821.98},{"date":"2026-08-05","open":9581,"high":9601,"low":9576,"close":9586,"volume":132112,"rsi_14":49.32,"sma_20":9647.35,"sma_60":9682.75,"sma_120":9819.4},{"date":"2026-08-06","open":9586,"high":9601,"low":9581,"close":9581,"volume":121777,"rsi_14":43.28,"sma_20":9645.65,"sma_60":9681.22,"sma_120":9816.4},{"date":"2026-08-07","open":9551,"high":9555,"low":9541,"close":9551,"volume":224610,"rsi_14":41.43,"sma_20":9642.7,"sma_60":9679.43,"sma_120":9813.36},{"date":"2026-08-10","open":9561,"high":9576,"low":9556,"close":9571,"volume":138317,"rsi_14":47.14,"sma_20":9639.5,"sma_60":9678.22,"sma_120":9810.11},{"date":"2026-08-11","open":9542,"high":9542,"low":9517,"close":9522,"volume":125870,"rsi_14":43.42,"sma_20":9636.0,"sma_60":9676.33,"sma_120":9806.15},{"date":"2026-08-12","open":9551,"high":9560,"low":9541,"close":9551,"volume":132987,"rsi_14":50.0,"sma_20":9635.5,"sma_60":9675.67,"sma_120":9802.98},{"date":"2026-08-13","open":9556,"high":9576,"low":9536,"close":9541,"volume":262856,"rsi_14":48.53,"sma_20":9629.75,"sma_60":9674.58,"sma_120":9798.78},{"date":"2026-08-14","open":9590,"high":9595,"low":9580,"close":9585,"volume":57562,"rsi_14":46.15,"sma_20":9626.0,"sma_60":9674.58,"sma_120":9795.11},{"date":"2026-08-18","open":9546,"high":9546,"low":9531,"close":9536,"volume":171403,"rsi_14":44.47,"sma_20":9596.05,"sma_60":9645.52,"sma_120":9775.62},{"date":"2026-08-19","open":9545,"high":9560,"low":9545,"close":9555,"volume":188075,"rsi_14":47.13,"sma_20":9594.1,"sma_60":9645.28,"sma_120":9771.53},{"date":"2026-08-20","open":9585,"high":9600,"low":9585,"close":9590,"volume":49282,"rsi_14":56.04,"sma_20":9594.9,"sma_60":9645.47,"sma_120":9767.62},{"date":"2026-08-21","open":9555,"high":9555,"low":9540,"close":9550,"volume":122175,"rsi_14":47.14,"sma_20":9594.65,"sma_60":9644.52,"sma_120":9763.37},{"date":"2026-08-24","open":9540,"high":9545,"low":9531,"close":9545,"volume":85257,"rsi_14":50.0,"sma_20":9595.9,"sma_60":9643.07,"sma_120":9759.12},{"date":"2026-08-25","open":9550,"high":9550,"low":9531,"close":9545,"volume":136427,"rsi_14":50.64,"sma_20":9594.2,"sma_60":9641.95,"sma_120":9754.45},{"date":"2026-08-26","open":9590,"high":9600,"low":9585,"close":9590,"volume":34689,"rsi_14":50.13,"sma_20":9594.75,"sma_60":9640.83,"sma_120":9749.84},{"date":"2026-08-27","open":9590,"high":9595,"low":9575,"close":9585,"volume":63658,"rsi_14":50.13,"sma_20":9595.05,"sma_60":9639.97,"sma_120":9745.19},{"date":"2026-08-28","open":9570,"high":9580,"low":9560,"close":9560,"volume":63331,"rsi_14":50.65,"sma_20":9596.05,"sma_60":9638.43,"sma_120":9740.64},{"date":"2026-08-31","open":9545,"high":9545,"low":9535,"close":9545,"volume":44915,"rsi_14":46.17,"sma_20":9594.6,"sma_60":9637.23,"sma_120":9736.03},{"date":"2026-09-01","open":9516,"high":9516,"low":9503,"close":9516,"volume":81592,"rsi_14":48.61,"sma_20":9593.1,"sma_60":9635.28,"sma_120":9731.47},{"date":"2026-09-02","open":9491,"high":9501,"low":9481,"close":9486,"volume":22164,"rsi_14":40.28,"sma_20":9590.35,"sma_60":9633.88,"sma_120":9726.12},{"date":"2026-09-03","open":9501,"high":9516,"low":9501,"close":9506,"volume":48456,"rsi_14":45.21,"sma_20":9586.15,"sma_60":9632.48,"sma_120":9721.18},{"date":"2026-09-04","open":9511,"high":9526,"low":9511,"close":9521,"volume":25939,"rsi_14":40.3,"sma_20":9582.95,"sma_60":9631.12,"sma_120":9716.88},{"date":"2026-09-07","open":9501,"high":9511,"low":9491,"close":9496,"volume":35523,"rsi_14":43.55,"sma_20":9579.95,"sma_60":9629.4,"sma_120":9712.54},{"date":"2026-09-08","open":9491,"high":9511,"low":9491,"close":9496,"volume":175933,"rsi_14":39.66,"sma_20":9576.0,"sma_60":9626.77,"sma_120":9708.2},{"date":"2026-09-09","open":9496,"high":9506,"low":9491,"close":9496,"volume":48156,"rsi_14":31.37,"sma_20":9574.5,"sma_60":9623.88,"sma_120":9703.69},{"date":"2026-09-10","open":9466,"high":9481,"low":9456,"close":9481,"volume":28685,"rsi_14":34.78,"sma_20":9570.75,"sma_60":9621.08,"sma_120":9698.67},{"date":"2026-09-11","open":9391,"high":9410,"low":9386,"close":9406,"volume":95129,"rsi_14":26.67,"sma_20":9564.0,"sma_60":9616.53,"sma_120":9693.62},{"date":"2026-09-14","open":9356,"high":9366,"low":9346,"close":9356,"volume":63994,"rsi_14":22.86,"sma_20":9552.5,"sma_60":9611.65,"sma_120":9688.2},{"date":"2026-09-15","open":9346,"high":9346,"low":9316,"close":9321,"volume":118849,"rsi_14":10.29,"sma_20":9541.75,"sma_60":9606.18,"sma_120":9683.32},{"date":"2026-09-16","open":9336,"high":9346,"low":9326,"close":9341,"volume":71257,"rsi_14":15.49,"sma_20":9531.0,"sma_60":9601.22,"sma_120":9678.37},{"date":"2026-09-17","open":9336,"high":9346,"low":9331,"close":9346,"volume":56026,"rsi_14":17.91,"sma_20":9518.75,"sma_60":9596.33,"sma_120":9673.32},{"date":"2026-09-18","open":9376,"high":9381,"low":9366,"close":9376,"volume":50020,"rsi_14":25.71,"sma_20":9510.0,"sma_60":9592.03,"sma_120":9668.57},{"date":"2026-09-21","open":9346,"high":9361,"low":9341,"close":9356,"volume":43360,"rsi_14":29.13,"sma_20":9478.85,"sma_60":9558.5,"sma_120":9649.09},{"date":"2026-09-22","open":9366,"high":9376,"low":9346,"close":9351,"volume":53135,"rsi_14":31.69,"sma_20":9470.65,"sma_60":9552.88,"sma_120":9644.3},{"date":"2026-09-23","open":9361,"high":9391,"low":9361,"close":9381,"volume":80585,"rsi_14":34.01,"sma_20":9461.7,"sma_60":9547.77,"sma_120":9639.34},{"date":"2026-09-28","open":9221,"high":9241,"low":9211,"close":9226,"volume":250386,"rsi_14":19.59,"sma_20":9445.25,"sma_60":9539.92,"sma_120":9632.84},{"date":"2026-09-29","open":9206,"high":9211,"low":9181,"close":9201,"volume":155721,"rsi_14":19.59,"sma_20":9428.8,"sma_60":9532.72,"sma_120":9626.76},{"date":"2026-09-30","open":9206,"high":9218,"low":9196,"close":9211,"volume":132575,"rsi_14":21.4,"sma_20":9413.6,"sma_60":9525.77,"sma_120":9620.34},{"date":"2026-10-01","open":9181,"high":9191,"low":9166,"close":9186,"volume":196772,"rsi_14":20.26,"sma_20":9398.65,"sma_60":9518.23,"sma_120":9615.73},{"date":"2026-10-02","open":9206,"high":9221,"low":9196,"close":9216,"volume":100011,"rsi_14":25.83,"sma_20":9386.7,"sma_60":9511.45,"sma_120":9611.38},{"date":"2026-10-06","open":9166,"high":9181,"low":9156,"close":9171,"volume":208384,"rsi_14":27.47,"sma_20":9371.5,"sma_60":9504.08,"sma_120":9605.94},{"date":"2026-10-07","open":9181,"high":9191,"low":9166,"close":9176,"volume":73818,"rsi_14":29.55,"sma_20":9355.8,"sma_60":9497.22,"sma_120":9600.8},{"date":"2026-10-08","open":9191,"high":9196,"low":9176,"close":9186,"volume":326015,"rsi_14":33.73,"sma_20":9341.85,"sma_60":9490.6,"sma_120":9595.74},{"date":"2026-10-12","open":9221,"high":9241,"low":9216,"close":9231,"volume":154622,"rsi_14":37.5,"sma_20":9330.15,"sma_60":9484.32,"sma_120":9591.3},{"date":"2026-10-13","open":9226,"high":9256,"low":9216,"close":9256,"volume":82141,"rsi_14":40.22,"sma_20":9319.7,"sma_60":9479.18,"sma_120":9586.82},{"date":"2026-10-14","open":9235,"high":9250,"low":9225,"close":9250,"volume":183165,"rsi_14":32.98,"sma_20":9308.0,"sma_60":9473.88,"sma_120":9581.79},{"date":"2026-10-15","open":9275,"high":9325,"low":9265,"close":9320,"volume":608024,"rsi_14":43.27,"sma_20":9303.5,"sma_60":9469.25,"sma_120":9577.39},{"date":"2026-10-16","open":9315,"high":9325,"low":9305,"close":9325,"volume":48520,"rsi_14":44.23,"sma_20":9300.25,"sma_60":9464.12,"sma_120":9573.28},{"date":"2026-10-19","open":9340,"high":9340,"low":9325,"close":9325,"volume":120458,"rsi_14":40.82,"sma_20":9298.75,"sma_60":9459.23,"sma_120":9569.23},{"date":"2026-10-20","open":9290,"high":9305,"low":9280,"close":9305,"volume":82679,"rsi_14":56.34,"sma_20":9295.25,"sma_60":9454.35,"sma_120":9564.83},{"date":"2026-10-21","open":9295,"high":9300,"low":9285,"close":9295,"volume":48122,"rsi_14":58.82,"sma_20":9291.0,"sma_60":9449.63,"sma_120":9560.52},{"date":"2026-10-22","open":9315,"high":9325,"low":9300,"close":9320,"volume":81151,"rsi_14":60.56,"sma_20":9286.5,"sma_60":9445.65,"sma_120":9556.67},{"date":"2026-10-23","open":9410,"high":9420,"low":9395,"close":9395,"volume":606405,"rsi_14":71.6,"sma_20":9286.75,"sma_60":9443.5,"sma_120":9553.41}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국10년국채액티브(H)","phase":"above-fold","symbol_resolved":true}