{"status":"ok","report":{"price_analysis":{"current":9790.0,"change_1d":-0.5,"change_7d":0.5,"change_30d":1.1,"high_30d":9845.0,"low_30d":9355.0,"position_in_range":89.0,"support":9404.0,"resistance":9796.0},"summary":"RISE 미국달러선물인버스(469530)은(는) 미국달러 선물 인버스지수를 추종하는 ETF입니다, 순자산 54.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 66.0로 강세 구간입니다. MACD(86.07)가 시그널선(80.98)을 상회합니다(골든크로스). 현재가가 SMA20(9676)과 SMA60(9443) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 9488~9863 (현재 위치 81%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 66","rsi_14":66.0,"macd":86.06563113014272,"macd_signal":80.97550850073816,"sma_20":9675.5,"sma_60":9443.25,"bb_upper":9862.793886712834,"bb_lower":9488.206113287166,"atr_14":67.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 575.00. 30일 누적: 외국인 -110.00, 기관 2506.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":575.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":994.0,"retail_net":-994.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-96.0,"retail_net":96.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-90.0,"retail_net":90.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-242.0,"retail_net":242.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":146.0,"retail_net":-146.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":84.0,"retail_net":-84.0},{"date":"2026-10-08","foreign_net":-110.0,"institution_net":111.0,"retail_net":-1.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":2024.0,"retail_net":-2024.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":501.0,"retail_net":-501.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1013.0,"retail_net":1013.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1322.0,"retail_net":1322.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":1245.0,"retail_net":-1245.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":263.0,"retail_net":-263.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":123.0,"retail_net":-123.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-168.0,"retail_net":168.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":485.0,"retail_net":-485.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-571.0,"retail_net":571.0}],"periods":{"d1":{"foreign_net":0,"institution_net":994.0,"retail_net":-994.0},"d3":{"foreign_net":0,"institution_net":907.0,"retail_net":-907.0},"d7":{"foreign_net":0,"institution_net":728.0,"retail_net":-728.0},"d14":{"foreign_net":-110.0,"institution_net":876.0,"retail_net":-766.0},"d30":{"foreign_net":-110.0,"institution_net":2506.0,"retail_net":-2396.0}}},"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 66","metrics":[{"name":"RSI (14)","value":66.0,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.1,"unit":"%","percentile":52,"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":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T22:39:24.009013+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"미국달러 선물 인버스지수","issuer":"KB자산운용","category":"","expense_ratio":0.05,"aum":400000000.0,"aum_display":"54.4억","dividend_yield":null,"tracking_error":1.13,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"미달러선물26년07월물","weight":null}],"holdings_count":3,"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":9790.0,"change_pct":-0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-11-09","close":9990.0},{"date":"2023-11-10","close":9940.0},{"date":"2023-11-13","close":9865.0},{"date":"2023-11-14","close":9855.0},{"date":"2023-11-15","close":10045.0},{"date":"2023-11-16","close":10120.0},{"date":"2023-11-17","close":10080.0},{"date":"2023-11-20","close":10135.0},{"date":"2023-11-21","close":10105.0},{"date":"2023-11-22","close":10075.0},{"date":"2023-11-23","close":10065.0},{"date":"2023-11-24","close":10030.0},{"date":"2023-11-27","close":10005.0},{"date":"2023-11-28","close":10125.0},{"date":"2023-11-29","close":10125.0},{"date":"2023-11-30","close":10120.0},{"date":"2023-12-01","close":9995.0},{"date":"2023-12-04","close":10035.0},{"date":"2023-12-05","close":9945.0},{"date":"2023-12-06","close":9975.0},{"date":"2023-12-07","close":9860.0},{"date":"2023-12-08","close":10015.0},{"date":"2023-12-11","close":9915.0},{"date":"2023-12-12","close":9955.0},{"date":"2023-12-13","close":9905.0},{"date":"2023-12-14","close":10070.0},{"date":"2023-12-15","close":10070.0},{"date":"2023-12-18","close":10085.0},{"date":"2023-12-19","close":9990.0},{"date":"2023-12-20","close":10080.0},{"date":"2023-12-21","close":10005.0},{"date":"2023-12-22","close":10050.0},{"date":"2023-12-26","close":10085.0},{"date":"2023-12-27","close":10115.0},{"date":"2023-12-28","close":10135.0},{"date":"2024-01-02","close":10060.0},{"date":"2024-01-03","close":10000.0},{"date":"2024-01-04","close":9990.0},{"date":"2024-01-05","close":9915.0},{"date":"2024-01-08","close":9950.0},{"date":"2024-01-09","close":9955.0},{"date":"2024-01-10","close":9920.0},{"date":"2024-01-11","close":9935.0},{"date":"2024-01-12","close":9970.0},{"date":"2024-01-15","close":9895.0},{"date":"2024-01-16","close":9830.0},{"date":"2024-01-17","close":9705.0},{"date":"2024-01-18","close":9760.0},{"date":"2024-01-19","close":9780.0},{"date":"2024-01-22","close":9790.0},{"date":"2024-01-23","close":9780.0},{"date":"2024-01-24","close":9780.0},{"date":"2024-01-25","close":9785.0},{"date":"2024-01-26","close":9800.0},{"date":"2024-01-29","close":9775.0},{"date":"2024-01-30","close":9855.0},{"date":"2024-01-31","close":9775.0},{"date":"2024-02-01","close":9830.0},{"date":"2024-02-02","close":9880.0},{"date":"2024-02-05","close":9840.0},{"date":"2024-02-06","close":9840.0},{"date":"2024-02-07","close":9870.0},{"date":"2024-02-08","close":9830.0},{"date":"2024-02-13","close":9865.0},{"date":"2024-02-14","close":9780.0},{"date":"2024-02-15","close":9820.0},{"date":"2024-02-16","close":9820.0},{"date":"2024-02-19","close":9810.0},{"date":"2024-02-20","close":9770.0},{"date":"2024-02-21","close":9810.0},{"date":"2024-02-22","close":9825.0},{"date":"2024-02-23","close":9840.0},{"date":"2024-02-26","close":9810.0},{"date":"2024-02-27","close":9840.0},{"date":"2024-02-28","close":9785.0},{"date":"2024-02-29","close":9830.0},{"date":"2024-03-04","close":9815.0},{"date":"2024-03-05","close":9825.0},{"date":"2024-03-06","close":9795.0},{"date":"2024-03-07","close":9845.0},{"date":"2024-03-08","close":9920.0},{"date":"2024-03-11","close":10005.0},{"date":"2024-03-12","close":9990.0},{"date":"2024-03-13","close":9970.0},{"date":"2024-03-14","close":9930.0},{"date":"2024-03-15","close":9855.0},{"date":"2024-03-18","close":9805.0},{"date":"2024-03-19","close":9780.0},{"date":"2024-03-20","close":9775.0},{"date":"2024-03-21","close":9905.0},{"date":"2024-03-22","close":9765.0},{"date":"2024-03-25","close":9770.0},{"date":"2024-03-26","close":9755.0},{"date":"2024-03-27","close":9715.0},{"date":"2024-03-28","close":9705.0},{"date":"2024-03-29","close":9730.0},{"date":"2024-04-01","close":9715.0},{"date":"2024-04-02","close":9675.0},{"date":"2024-04-03","close":9695.0},{"date":"2024-04-04","close":9730.0},{"date":"2024-04-05","close":9670.0},{"date":"2024-04-08","close":9680.0},{"date":"2024-04-09","close":9660.0},{"date":"2024-04-11","close":9610.0},{"date":"2024-04-12","close":9505.0},{"date":"2024-04-15","close":9470.0},{"date":"2024-04-16","close":9395.0},{"date":"2024-04-17","close":9460.0},{"date":"2024-04-18","close":9520.0},{"date":"2024-04-19","close":9465.0},{"date":"2024-04-22","close":9500.0},{"date":"2024-04-23","close":9505.0},{"date":"2024-04-24","close":9570.0},{"date":"2024-04-25","close":9490.0},{"date":"2024-04-26","close":9520.0},{"date":"2024-04-29","close":9485.0},{"date":"2024-04-30","close":9490.0},{"date":"2024-05-02","close":9525.0},{"date":"2024-05-03","close":9615.0},{"date":"2024-05-07","close":9625.0},{"date":"2024-05-08","close":9585.0},{"date":"2024-05-09","close":9555.0},{"date":"2024-05-10","close":9580.0},{"date":"2024-05-13","close":9555.0},{"date":"2024-05-14","close":9580.0},{"date":"2024-05-16","close":9720.0},{"date":"2024-05-17","close":9665.0},{"date":"2024-05-20","close":9645.0},{"date":"2024-05-21","close":9610.0},{"date":"2024-05-22","close":9600.0},{"date":"2024-05-23","close":9610.0},{"date":"2024-05-24","close":9565.0},{"date":"2024-05-27","close":9605.0},{"date":"2024-05-28","close":9660.0},{"date":"2024-05-29","close":9580.0},{"date":"2024-05-30","close":9500.0},{"date":"2024-05-31","close":9455.0},{"date":"2024-06-03","close":9520.0},{"date":"2024-06-04","close":9515.0},{"date":"2024-06-05","close":9555.0},{"date":"2024-06-07","close":9560.0},{"date":"2024-06-10","close":9525.0},{"date":"2024-06-11","close":9520.0},{"date":"2024-06-12","close":9525.0},{"date":"2024-06-13","close":9510.0},{"date":"2024-06-14","close":9505.0},{"date":"2024-06-17","close":9475.0},{"date":"2024-06-18","close":9485.0},{"date":"2024-06-19","close":9475.0},{"date":"2024-06-20","close":9465.0},{"date":"2024-06-21","close":9440.0},{"date":"2024-06-24","close":9430.0},{"date":"2024-06-25","close":9425.0},{"date":"2024-06-26","close":9430.0},{"date":"2024-06-27","close":9450.0},{"date":"2024-06-28","close":9490.0},{"date":"2024-07-01","close":9485.0},{"date":"2024-07-02","close":9420.0},{"date":"2024-07-03","close":9420.0},{"date":"2024-07-04","close":9470.0},{"date":"2024-07-05","close":9490.0},{"date":"2024-07-08","close":9475.0},{"date":"2024-07-09","close":9475.0},{"date":"2024-07-10","close":9470.0},{"date":"2024-07-11","close":9505.0},{"date":"2024-07-12","close":9510.0},{"date":"2024-07-15","close":9480.0},{"date":"2024-07-16","close":9455.0},{"date":"2024-07-17","close":9495.0},{"date":"2024-07-18","close":9470.0},{"date":"2024-07-19","close":9455.0},{"date":"2024-07-22","close":9425.0},{"date":"2024-07-23","close":9465.0},{"date":"2024-07-24","close":9455.0},{"date":"2024-07-25","close":9460.0},{"date":"2024-07-26","close":9440.0},{"date":"2024-07-29","close":9495.0},{"date":"2024-07-30","close":9450.0},{"date":"2024-07-31","close":9510.0},{"date":"2024-08-01","close":9595.0},{"date":"2024-08-02","close":9570.0},{"date":"2024-08-05","close":9560.0},{"date":"2024-08-06","close":9540.0},{"date":"2024-08-07","close":9530.0},{"date":"2024-08-08","close":9530.0},{"date":"2024-08-09","close":9580.0},{"date":"2024-08-12","close":9565.0},{"date":"2024-08-13","close":9560.0},{"date":"2024-08-14","close":9635.0},{"date":"2024-08-16","close":9630.0},{"date":"2024-08-19","close":9830.0},{"date":"2024-08-20","close":9845.0},{"date":"2024-08-21","close":9820.0},{"date":"2024-08-22","close":9785.0},{"date":"2024-08-23","close":9785.0},{"date":"2024-08-26","close":9875.0},{"date":"2024-08-27","close":9850.0},{"date":"2024-08-28","close":9780.0},{"date":"2024-08-29","close":9825.0},{"date":"2024-08-30","close":9795.0},{"date":"2024-09-02","close":9790.0},{"date":"2024-09-03","close":9745.0},{"date":"2024-09-04","close":9770.0},{"date":"2024-09-05","close":9820.0},{"date":"2024-09-06","close":9880.0},{"date":"2024-09-09","close":9760.0},{"date":"2024-09-10","close":9765.0},{"date":"2024-09-11","close":9770.0},{"date":"2024-09-12","close":9795.0},{"date":"2024-09-13","close":9840.0},{"date":"2024-09-19","close":9845.0},{"date":"2024-09-20","close":9845.0},{"date":"2024-09-23","close":9825.0},{"date":"2024-09-24","close":9805.0},{"date":"2024-09-25","close":9865.0},{"date":"2024-09-26","close":9845.0},{"date":"2024-09-27","close":9905.0},{"date":"2024-09-30","close":10040.0},{"date":"2024-10-02","close":9910.0},{"date":"2024-10-04","close":9845.0},{"date":"2024-10-07","close":9740.0},{"date":"2024-10-08","close":9720.0},{"date":"2024-10-10","close":9685.0},{"date":"2024-10-11","close":9725.0},{"date":"2024-10-14","close":9650.0},{"date":"2024-10-15","close":9630.0},{"date":"2024-10-16","close":9610.0},{"date":"2024-10-17","close":9590.0},{"date":"2024-10-18","close":9560.0},{"date":"2024-10-21","close":9565.0},{"date":"2024-10-22","close":9475.0},{"date":"2024-10-23","close":9500.0},{"date":"2024-10-24","close":9480.0},{"date":"2024-10-25","close":9450.0},{"date":"2024-10-28","close":9475.0},{"date":"2024-10-29","close":9455.0},{"date":"2024-10-30","close":9490.0},{"date":"2024-10-31","close":9500.0},{"date":"2024-11-01","close":9510.0},{"date":"2024-11-04","close":9530.0},{"date":"2024-11-05","close":9510.0},{"date":"2024-11-06","close":9400.0},{"date":"2024-11-07","close":9395.0},{"date":"2024-11-08","close":9435.0},{"date":"2024-11-11","close":9410.0},{"date":"2024-11-12","close":9345.0},{"date":"2024-11-13","close":9285.0},{"date":"2024-11-14","close":9365.0},{"date":"2024-11-15","close":9335.0},{"date":"2024-11-18","close":9410.0},{"date":"2024-11-19","close":9400.0},{"date":"2024-11-20","close":9430.0},{"date":"2024-11-21","close":9355.0},{"date":"2024-11-22","close":9365.0},{"date":"2024-11-25","close":9380.0},{"date":"2024-11-26","close":9380.0},{"date":"2024-11-27","close":9360.0},{"date":"2024-11-28","close":9395.0},{"date":"2024-11-29","close":9375.0},{"date":"2024-12-02","close":9345.0},{"date":"2024-12-03","close":9320.0},{"date":"2024-12-04","close":9295.0},{"date":"2024-12-05","close":9250.0},{"date":"2024-12-06","close":9210.0},{"date":"2024-12-09","close":9115.0},{"date":"2024-12-10","close":9165.0},{"date":"2024-12-11","close":9140.0},{"date":"2024-12-12","close":9155.0},{"date":"2024-12-13","close":9145.0},{"date":"2024-12-16","close":9145.0},{"date":"2024-12-17","close":9115.0},{"date":"2024-12-18","close":9125.0},{"date":"2024-12-19","close":9035.0},{"date":"2024-12-20","close":9035.0},{"date":"2024-12-23","close":9040.0},{"date":"2024-12-24","close":9000.0},{"date":"2024-12-26","close":8950.0},{"date":"2024-12-27","close":8915.0},{"date":"2024-12-30","close":8900.0},{"date":"2025-01-02","close":8930.0},{"date":"2025-01-03","close":8930.0},{"date":"2025-01-06","close":8920.0},{"date":"2025-01-07","close":9030.0},{"date":"2025-01-08","close":9020.0},{"date":"2025-01-09","close":8970.0},{"date":"2025-01-10","close":8960.0},{"date":"2025-01-13","close":8905.0},{"date":"2025-01-14","close":8970.0},{"date":"2025-01-15","close":8980.0},{"date":"2025-01-16","close":9005.0},{"date":"2025-01-17","close":9005.0},{"date":"2025-01-20","close":9040.0},{"date":"2025-01-21","close":9090.0},{"date":"2025-01-22","close":9125.0},{"date":"2025-01-23","close":9100.0},{"date":"2025-01-24","close":9160.0},{"date":"2025-01-31","close":9020.0},{"date":"2025-02-03","close":8940.0},{"date":"2025-02-04","close":8975.0},{"date":"2025-02-05","close":9050.0},{"date":"2025-02-06","close":9040.0},{"date":"2025-02-07","close":9065.0},{"date":"2025-02-10","close":9025.0},{"date":"2025-02-11","close":9035.0},{"date":"2025-02-12","close":9030.0},{"date":"2025-02-13","close":9050.0},{"date":"2025-02-14","close":9075.0},{"date":"2025-02-17","close":9095.0},{"date":"2025-02-18","close":9080.0},{"date":"2025-02-19","close":9120.0},{"date":"2025-02-20","close":9095.0},{"date":"2025-02-21","close":9160.0},{"date":"2025-02-24","close":9210.0},{"date":"2025-02-25","close":9180.0},{"date":"2025-02-26","close":9135.0},{"date":"2025-02-27","close":9100.0},{"date":"2025-02-28","close":8975.0},{"date":"2025-03-04","close":8985.0},{"date":"2025-03-05","close":9000.0},{"date":"2025-03-06","close":9105.0},{"date":"2025-03-07","close":9050.0},{"date":"2025-03-10","close":9005.0},{"date":"2025-03-11","close":9000.0},{"date":"2025-03-12","close":9055.0},{"date":"2025-03-13","close":9005.0},{"date":"2025-03-14","close":9030.0},{"date":"2025-03-17","close":9040.0},{"date":"2025-03-18","close":9045.0},{"date":"2025-03-19","close":9025.0},{"date":"2025-03-20","close":8985.0},{"date":"2025-03-21","close":8950.0},{"date":"2025-03-24","close":8945.0},{"date":"2025-03-25","close":8915.0},{"date":"2025-03-26","close":8955.0},{"date":"2025-03-27","close":8935.0},{"date":"2025-03-28","close":8950.0},{"date":"2025-03-31","close":8920.0},{"date":"2025-04-01","close":8920.0},{"date":"2025-04-02","close":8930.0},{"date":"2025-04-03","close":8950.0},{"date":"2025-04-04","close":9125.0},{"date":"2025-04-07","close":8950.0},{"date":"2025-04-08","close":8900.0},{"date":"2025-04-09","close":8815.0},{"date":"2025-04-10","close":8972.0},{"date":"2025-04-11","close":9045.0},{"date":"2025-04-14","close":9215.0},{"date":"2025-04-15","close":9205.0},{"date":"2025-04-16","close":9150.0},{"date":"2025-04-17","close":9235.0},{"date":"2025-04-18","close":9205.0},{"date":"2025-04-21","close":9235.0},{"date":"2025-04-22","close":9195.0},{"date":"2025-04-23","close":9235.0},{"date":"2025-04-24","close":9135.0},{"date":"2025-04-25","close":9110.0},{"date":"2025-04-28","close":9080.0},{"date":"2025-04-29","close":9120.0},{"date":"2025-04-30","close":9190.0},{"date":"2025-05-02","close":9250.0},{"date":"2025-05-07","close":9345.0},{"date":"2025-05-08","close":9385.0},{"date":"2025-05-09","close":9350.0},{"date":"2025-05-12","close":9345.0},{"date":"2025-05-13","close":9225.0},{"date":"2025-05-14","close":9230.0},{"date":"2025-05-15","close":9350.0},{"date":"2025-05-16","close":9405.0},{"date":"2025-05-19","close":9345.0},{"date":"2025-05-20","close":9415.0},{"date":"2025-05-21","close":9415.0},{"date":"2025-05-22","close":9480.0},{"date":"2025-05-23","close":9495.0},{"date":"2025-05-26","close":9595.0},{"date":"2025-05-27","close":9535.0},{"date":"2025-05-28","close":9510.0},{"date":"2025-05-29","close":9490.0},{"date":"2025-05-30","close":9475.0},{"date":"2025-06-02","close":9505.0},{"date":"2025-06-04","close":9540.0},{"date":"2025-06-05","close":9605.0},{"date":"2025-06-09","close":9640.0},{"date":"2025-06-10","close":9555.0},{"date":"2025-06-11","close":9515.0},{"date":"2025-06-12","close":9600.0},{"date":"2025-06-13","close":9555.0},{"date":"2025-06-16","close":9580.0},{"date":"2025-06-17","close":9605.0},{"date":"2025-06-18","close":9520.0},{"date":"2025-06-19","close":9450.0},{"date":"2025-06-20","close":9555.0},{"date":"2025-06-23","close":9420.0},{"date":"2025-06-24","close":9600.0},{"date":"2025-06-25","close":9555.0},{"date":"2025-06-26","close":9605.0},{"date":"2025-06-27","close":9610.0},{"date":"2025-06-30","close":9685.0},{"date":"2025-07-01","close":9625.0},{"date":"2025-07-02","close":9610.0},{"date":"2025-07-03","close":9585.0},{"date":"2025-07-04","close":9600.0},{"date":"2025-07-07","close":9530.0},{"date":"2025-07-08","close":9542.0},{"date":"2025-07-09","close":9485.0},{"date":"2025-07-10","close":9520.0},{"date":"2025-07-11","close":9475.0},{"date":"2025-07-14","close":9465.0},{"date":"2025-07-15","close":9445.0},{"date":"2025-07-16","close":9405.0},{"date":"2025-07-17","close":9355.0},{"date":"2025-07-18","close":9370.0},{"date":"2025-07-21","close":9370.0},{"date":"2025-07-22","close":9410.0},{"date":"2025-07-23","close":9435.0},{"date":"2025-07-24","close":9545.0},{"date":"2025-07-25","close":9450.0},{"date":"2025-07-28","close":9460.0},{"date":"2025-07-29","close":9365.0},{"date":"2025-07-30","close":9445.0},{"date":"2025-07-31","close":9380.0},{"date":"2025-08-01","close":9320.0},{"date":"2025-08-04","close":9410.0},{"date":"2025-08-05","close":9395.0},{"date":"2025-08-06","close":9370.0},{"date":"2025-08-07","close":9455.0},{"date":"2025-08-08","close":9385.0},{"date":"2025-08-11","close":9400.0},{"date":"2025-08-12","close":9370.0},{"date":"2025-08-13","close":9440.0},{"date":"2025-08-14","close":9415.0},{"date":"2025-08-18","close":9420.0},{"date":"2025-08-19","close":9370.0},{"date":"2025-08-20","close":9325.0},{"date":"2025-08-21","close":9310.0},{"date":"2025-08-22","close":9365.0},{"date":"2025-08-25","close":9425.0},{"date":"2025-08-26","close":9350.0},{"date":"2025-08-27","close":9340.0},{"date":"2025-08-28","close":9405.0},{"date":"2025-08-29","close":9370.0},{"date":"2025-09-01","close":9360.0},{"date":"2025-09-02","close":9350.0},{"date":"2025-09-03","close":9350.0},{"date":"2025-09-04","close":9340.0},{"date":"2025-09-05","close":9370.0},{"date":"2025-09-08","close":9360.0},{"date":"2025-09-09","close":9400.0},{"date":"2025-09-10","close":9390.0},{"date":"2025-09-11","close":9370.0},{"date":"2025-09-12","close":9375.0},{"date":"2025-09-15","close":9385.0},{"date":"2025-09-16","close":9450.0},{"date":"2025-09-17","close":9450.0},{"date":"2025-09-18","close":9370.0},{"date":"2025-09-19","close":9355.0},{"date":"2025-09-22","close":9360.0},{"date":"2025-09-23","close":9355.0},{"date":"2025-09-24","close":9330.0},{"date":"2025-09-25","close":9305.0},{"date":"2025-09-26","close":9230.0},{"date":"2025-09-29","close":9320.0},{"date":"2025-09-30","close":9280.0},{"date":"2025-10-01","close":9285.0},{"date":"2025-10-02","close":9280.0},{"date":"2025-10-10","close":9185.0},{"date":"2025-10-13","close":9125.0},{"date":"2025-10-14","close":9120.0},{"date":"2025-10-15","close":9165.0},{"date":"2025-10-16","close":9195.0},{"date":"2025-10-17","close":9170.0},{"date":"2025-10-20","close":9180.0},{"date":"2025-10-21","close":9120.0},{"date":"2025-10-22","close":9090.0},{"date":"2025-10-23","close":9050.0},{"date":"2025-10-24","close":9050.0},{"date":"2025-10-27","close":9080.0},{"date":"2025-10-28","close":9075.0},{"date":"2025-10-29","close":9075.0},{"date":"2025-10-30","close":9140.0},{"date":"2025-10-31","close":9120.0},{"date":"2025-11-03","close":9130.0},{"date":"2025-11-04","close":9055.0},{"date":"2025-11-05","close":8990.0},{"date":"2025-11-06","close":8995.0},{"date":"2025-11-07","close":8945.0},{"date":"2025-11-10","close":8955.0},{"date":"2025-11-11","close":8905.0},{"date":"2025-11-12","close":8860.0},{"date":"2025-11-13","close":8880.0},{"date":"2025-11-14","close":8945.0},{"date":"2025-11-17","close":8930.0},{"date":"2025-11-18","close":8885.0},{"date":"2025-11-19","close":8900.0},{"date":"2025-11-20","close":8860.0},{"date":"2025-11-21","close":8845.0},{"date":"2025-11-24","close":8820.0},{"date":"2025-11-25","close":8845.0},{"date":"2025-11-26","close":8870.0},{"date":"2025-11-27","close":8910.0},{"date":"2025-11-28","close":8840.0},{"date":"2025-12-01","close":8860.0},{"date":"2025-12-02","close":8845.0},{"date":"2025-12-03","close":8870.0},{"date":"2025-12-04","close":8835.0},{"date":"2025-12-05","close":8860.0},{"date":"2025-12-08","close":8855.0},{"date":"2025-12-09","close":8855.0},{"date":"2025-12-10","close":8840.0},{"date":"2025-12-11","close":8835.0},{"date":"2025-12-12","close":8820.0},{"date":"2025-12-15","close":8860.0},{"date":"2025-12-16","close":8800.0},{"date":"2025-12-17","close":8810.0},{"date":"2025-12-18","close":8790.0},{"date":"2025-12-19","close":8815.0},{"date":"2025-12-22","close":8795.0},{"date":"2025-12-23","close":8780.0},{"date":"2025-12-24","close":8945.0},{"date":"2025-12-26","close":9010.0},{"date":"2025-12-29","close":9050.0},{"date":"2025-12-30","close":9025.0},{"date":"2026-01-02","close":9020.0},{"date":"2026-01-05","close":8970.0},{"date":"2026-01-06","close":9010.0},{"date":"2026-01-07","close":8975.0},{"date":"2026-01-08","close":8975.0},{"date":"2026-01-09","close":8895.0},{"date":"2026-01-12","close":8865.0},{"date":"2026-01-13","close":8825.0},{"date":"2026-01-14","close":8815.0},{"date":"2026-01-15","close":8825.0},{"date":"2026-01-16","close":8840.0},{"date":"2026-01-19","close":8820.0},{"date":"2026-01-20","close":8815.0},{"date":"2026-01-21","close":8825.0},{"date":"2026-01-22","close":8860.0},{"date":"2026-01-23","close":8855.0},{"date":"2026-01-26","close":9040.0},{"date":"2026-01-27","close":8970.0},{"date":"2026-01-28","close":9145.0},{"date":"2026-01-29","close":9120.0},{"date":"2026-01-30","close":9060.0},{"date":"2026-02-02","close":8900.0},{"date":"2026-02-03","close":8995.0},{"date":"2026-02-04","close":8945.0},{"date":"2026-02-05","close":8865.0},{"date":"2026-02-06","close":8830.0},{"date":"2026-02-09","close":8895.0},{"date":"2026-02-10","close":8900.0},{"date":"2026-02-11","close":8970.0},{"date":"2026-02-12","close":9005.0},{"date":"2026-02-13","close":9010.0},{"date":"2026-02-19","close":8970.0},{"date":"2026-02-20","close":9000.0},{"date":"2026-02-23","close":9005.0},{"date":"2026-02-24","close":9000.0},{"date":"2026-02-25","close":9070.0},{"date":"2026-02-26","close":9135.0},{"date":"2026-02-27","close":9030.0},{"date":"2026-03-03","close":8885.0},{"date":"2026-03-04","close":8780.0},{"date":"2026-03-05","close":8860.0},{"date":"2026-03-06","close":8810.0},{"date":"2026-03-09","close":8715.0},{"date":"2026-03-10","close":8805.0},{"date":"2026-03-11","close":8890.0},{"date":"2026-03-12","close":8755.0},{"date":"2026-03-13","close":8710.0},{"date":"2026-03-16","close":8690.0},{"date":"2026-03-17","close":8705.0},{"date":"2026-03-18","close":8765.0},{"date":"2026-03-19","close":8680.0},{"date":"2026-03-20","close":8645.0},{"date":"2026-03-23","close":8580.0},{"date":"2026-03-24","close":8665.0},{"date":"2026-03-25","close":8680.0},{"date":"2026-03-26","close":8600.0},{"date":"2026-03-27","close":8630.0},{"date":"2026-03-30","close":8570.0},{"date":"2026-03-31","close":8475.0},{"date":"2026-04-01","close":8615.0},{"date":"2026-04-02","close":8550.0},{"date":"2026-04-03","close":8585.0},{"date":"2026-04-06","close":8640.0},{"date":"2026-04-07","close":8600.0},{"date":"2026-04-08","close":8820.0},{"date":"2026-04-09","close":8725.0},{"date":"2026-04-10","close":8770.0},{"date":"2026-04-13","close":8685.0},{"date":"2026-04-14","close":8785.0},{"date":"2026-04-15","close":8825.0},{"date":"2026-04-16","close":8825.0},{"date":"2026-04-17","close":8740.0},{"date":"2026-04-20","close":8805.0},{"date":"2026-04-21","close":8800.0},{"date":"2026-04-22","close":8800.0},{"date":"2026-04-23","close":8740.0},{"date":"2026-04-24","close":8747.0},{"date":"2026-04-27","close":8800.0},{"date":"2026-04-28","close":8815.0},{"date":"2026-04-29","close":8785.0},{"date":"2026-04-30","close":8755.0},{"date":"2026-05-04","close":8835.0},{"date":"2026-05-06","close":8930.0},{"date":"2026-05-07","close":8945.0},{"date":"2026-05-08","close":8825.0},{"date":"2026-05-11","close":8810.0},{"date":"2026-05-12","close":8735.0},{"date":"2026-05-13","close":8710.0},{"date":"2026-05-14","close":8685.0},{"date":"2026-05-15","close":8635.0},{"date":"2026-05-18","close":8630.0},{"date":"2026-05-19","close":8620.0},{"date":"2026-05-20","close":8600.0},{"date":"2026-05-21","close":8625.0},{"date":"2026-05-22","close":8540.0},{"date":"2026-05-26","close":8640.0},{"date":"2026-05-27","close":8645.0},{"date":"2026-05-28","close":8645.0},{"date":"2026-05-29","close":8615.0},{"date":"2026-06-01","close":8640.0},{"date":"2026-06-02","close":8565.0},{"date":"2026-06-04","close":8500.0},{"date":"2026-06-05","close":8410.0},{"date":"2026-06-08","close":8455.0},{"date":"2026-06-09","close":8580.0},{"date":"2026-06-10","close":8520.0},{"date":"2026-06-11","close":8485.0},{"date":"2026-06-12","close":8535.0},{"date":"2026-06-15","close":8565.0},{"date":"2026-06-16","close":8585.0},{"date":"2026-06-17","close":8580.0},{"date":"2026-06-18","close":8515.0},{"date":"2026-06-19","close":8450.0},{"date":"2026-06-22","close":8445.0},{"date":"2026-06-23","close":8425.0},{"date":"2026-06-24","close":8435.0},{"date":"2026-06-25","close":8390.0},{"date":"2026-06-26","close":8460.0},{"date":"2026-06-29","close":8410.0},{"date":"2026-06-30","close":8395.0},{"date":"2026-07-01","close":8357.0},{"date":"2026-07-02","close":8370.0},{"date":"2026-07-03","close":8495.0},{"date":"2026-07-06","close":8465.0},{"date":"2026-07-07","close":8485.0},{"date":"2026-07-08","close":8635.0},{"date":"2026-07-09","close":8605.0},{"date":"2026-07-10","close":8660.0},{"date":"2026-07-13","close":8600.0},{"date":"2026-07-14","close":8695.0},{"date":"2026-07-15","close":8725.0},{"date":"2026-07-16","close":8760.0},{"date":"2026-07-20","close":8790.0},{"date":"2026-07-21","close":8805.0},{"date":"2026-07-22","close":8780.0},{"date":"2026-07-23","close":8835.0},{"date":"2026-07-24","close":8845.0},{"date":"2026-07-27","close":8850.0},{"date":"2026-07-28","close":8860.0},{"date":"2026-07-29","close":8975.0},{"date":"2026-07-30","close":9000.0},{"date":"2026-07-31","close":9075.0},{"date":"2026-08-03","close":9065.0},{"date":"2026-08-04","close":9075.0},{"date":"2026-08-05","close":9090.0},{"date":"2026-08-06","close":9125.0},{"date":"2026-08-07","close":9145.0},{"date":"2026-08-10","close":9180.0},{"date":"2026-08-11","close":9150.0},{"date":"2026-08-12","close":9170.0},{"date":"2026-08-13","close":9150.0},{"date":"2026-08-14","close":9170.0},{"date":"2026-08-18","close":9180.0},{"date":"2026-08-19","close":9295.0},{"date":"2026-08-20","close":9295.0},{"date":"2026-08-21","close":9380.0},{"date":"2026-08-24","close":9385.0},{"date":"2026-08-25","close":9380.0},{"date":"2026-08-26","close":9355.0},{"date":"2026-08-27","close":9400.0},{"date":"2026-08-28","close":9440.0},{"date":"2026-08-31","close":9490.0},{"date":"2026-09-01","close":9460.0},{"date":"2026-09-02","close":9500.0},{"date":"2026-09-03","close":9545.0},{"date":"2026-09-04","close":9620.0},{"date":"2026-09-07","close":9650.0},{"date":"2026-09-08","close":9680.0},{"date":"2026-09-09","close":9725.0},{"date":"2026-09-10","close":9720.0},{"date":"2026-09-11","close":9635.0},{"date":"2026-09-14","close":9660.0},{"date":"2026-09-15","close":9545.0},{"date":"2026-09-16","close":9500.0},{"date":"2026-09-17","close":9380.0},{"date":"2026-09-18","close":9400.0},{"date":"2026-09-21","close":9385.0},{"date":"2026-09-22","close":9550.0},{"date":"2026-09-23","close":9560.0},{"date":"2026-09-28","close":9545.0},{"date":"2026-09-29","close":9560.0},{"date":"2026-09-30","close":9605.0},{"date":"2026-10-01","close":9550.0},{"date":"2026-10-02","close":9625.0},{"date":"2026-10-06","close":9655.0},{"date":"2026-10-07","close":9715.0},{"date":"2026-10-08","close":9700.0},{"date":"2026-10-12","close":9740.0},{"date":"2026-10-13","close":9650.0},{"date":"2026-10-14","close":9720.0},{"date":"2026-10-15","close":9620.0},{"date":"2026-10-16","close":9740.0},{"date":"2026-10-19","close":9745.0},{"date":"2026-10-20","close":9795.0},{"date":"2026-10-21","close":9805.0},{"date":"2026-10-22","close":9840.0},{"date":"2026-10-23","close":9845.0}],"chart_data":[{"date":"2024-10-23","open":9500,"high":9505,"low":9480,"close":9500,"volume":52},{"date":"2024-10-24","open":9495,"high":9500,"low":9470,"close":9480,"volume":137},{"date":"2024-10-25","open":9485,"high":9485,"low":9415,"close":9450,"volume":241},{"date":"2024-10-28","open":9430,"high":9475,"low":9430,"close":9475,"volume":1237},{"date":"2024-10-29","open":9475,"high":9475,"low":9455,"close":9455,"volume":124},{"date":"2024-10-30","open":9480,"high":9490,"low":9475,"close":9490,"volume":5},{"date":"2024-10-31","open":9485,"high":9500,"low":9460,"close":9500,"volume":25},{"date":"2024-11-01","open":9540,"high":9540,"low":9510,"close":9510,"volume":59},{"date":"2024-11-04","open":9505,"high":9580,"low":9505,"close":9530,"volume":19},{"date":"2024-11-05","open":9545,"high":9545,"low":9510,"close":9510,"volume":85},{"date":"2024-11-06","open":9505,"high":9505,"low":9360,"close":9400,"volume":465},{"date":"2024-11-07","open":9330,"high":9395,"low":9330,"close":9395,"volume":630},{"date":"2024-11-08","open":9450,"high":9450,"low":9435,"close":9435,"volume":136},{"date":"2024-11-11","open":9430,"high":9430,"low":9390,"close":9410,"volume":44},{"date":"2024-11-12","open":9375,"high":9375,"low":9345,"close":9345,"volume":380},{"date":"2024-11-13","open":9310,"high":9310,"low":9285,"close":9285,"volume":83},{"date":"2024-11-14","open":9320,"high":9365,"low":9315,"close":9365,"volume":15},{"date":"2024-11-15","open":9320,"high":9335,"low":9310,"close":9335,"volume":59},{"date":"2024-11-18","open":9395,"high":9445,"low":9395,"close":9410,"volume":17},{"date":"2024-11-19","open":9425,"high":9425,"low":9400,"close":9400,"volume":17},{"date":"2024-11-20","open":9435,"high":9440,"low":9420,"close":9430,"volume":6},{"date":"2024-11-21","open":9380,"high":9395,"low":9340,"close":9355,"volume":30},{"date":"2024-11-22","open":9330,"high":9380,"low":9330,"close":9365,"volume":220009},{"date":"2024-11-25","open":9365,"high":9385,"low":9365,"close":9380,"volume":23},{"date":"2024-11-26","open":9305,"high":9385,"low":9305,"close":9380,"volume":112},{"date":"2024-11-27","open":9375,"high":9380,"low":9355,"close":9360,"volume":9},{"date":"2024-11-28","open":9390,"high":9410,"low":9390,"close":9395,"volume":14},{"date":"2024-11-29","open":9400,"high":9400,"low":9355,"close":9375,"volume":28},{"date":"2024-12-02","open":9385,"high":9385,"low":9345,"close":9345,"volume":100},{"date":"2024-12-03","open":9310,"high":9355,"low":9305,"close":9320,"volume":9},{"date":"2024-12-04","open":9305,"high":9310,"low":9250,"close":9295,"volume":230},{"date":"2024-12-05","open":9260,"high":9275,"low":9245,"close":9250,"volume":15},{"date":"2024-12-06","open":9235,"high":9265,"low":9200,"close":9210,"volume":664},{"date":"2024-12-09","open":9160,"high":9160,"low":9115,"close":9115,"volume":488},{"date":"2024-12-10","open":9140,"high":9165,"low":9140,"close":9165,"volume":225},{"date":"2024-12-11","open":9120,"high":9165,"low":9120,"close":9140,"volume":20},{"date":"2024-12-12","open":9150,"high":9180,"low":9145,"close":9155,"volume":67},{"date":"2024-12-13","open":9135,"high":9155,"low":9130,"close":9145,"volume":257},{"date":"2024-12-16","open":9140,"high":9165,"low":9105,"close":9145,"volume":815},{"date":"2024-12-17","open":9130,"high":9135,"low":9115,"close":9115,"volume":237},{"date":"2024-12-18","open":9090,"high":9140,"low":9090,"close":9125,"volume":223},{"date":"2024-12-19","open":9025,"high":9055,"low":9020,"close":9035,"volume":2298},{"date":"2024-12-20","open":9025,"high":9055,"low":9010,"close":9035,"volume":198},{"date":"2024-12-23","open":9040,"high":9060,"low":9035,"close":9040,"volume":655},{"date":"2024-12-24","open":9005,"high":9030,"low":9000,"close":9000,"volume":1138},{"date":"2024-12-26","open":8960,"high":8985,"low":8945,"close":8950,"volume":1323},{"date":"2024-12-27","open":8925,"high":8930,"low":8815,"close":8915,"volume":1863},{"date":"2024-12-30","open":8775,"high":8920,"low":8775,"close":8900,"volume":441},{"date":"2025-01-02","open":8890,"high":8935,"low":8890,"close":8930,"volume":308},{"date":"2025-01-03","open":8900,"high":8950,"low":8900,"close":8930,"volume":170},{"date":"2025-01-06","open":8925,"high":8925,"low":8900,"close":8920,"volume":331},{"date":"2025-01-07","open":8940,"high":9040,"low":8930,"close":9030,"volume":88},{"date":"2025-01-08","open":9020,"high":9050,"low":9015,"close":9020,"volume":358},{"date":"2025-01-09","open":8970,"high":9005,"low":8970,"close":8970,"volume":154},{"date":"2025-01-10","open":8960,"high":8995,"low":8960,"close":8960,"volume":156},{"date":"2025-01-13","open":8885,"high":8910,"low":8885,"close":8905,"volume":13},{"date":"2025-01-14","open":8925,"high":8970,"low":8925,"close":8970,"volume":785},{"date":"2025-01-15","open":8965,"high":8990,"low":8965,"close":8980,"volume":16},{"date":"2025-01-16","open":8995,"high":9040,"low":8995,"close":9005,"volume":37},{"date":"2025-01-17","open":8980,"high":9005,"low":8980,"close":9005,"volume":20},{"date":"2025-01-20","open":9000,"high":9050,"low":8980,"close":9040,"volume":1135},{"date":"2025-01-21","open":9105,"high":9130,"low":9090,"close":9090,"volume":1282},{"date":"2025-01-22","open":9120,"high":9160,"low":9115,"close":9125,"volume":328},{"date":"2025-01-23","open":9105,"high":9110,"low":9100,"close":9100,"volume":151},{"date":"2025-01-24","open":9130,"high":9165,"low":9130,"close":9160,"volume":82},{"date":"2025-01-31","open":9080,"high":9080,"low":8995,"close":9020,"volume":223},{"date":"2025-02-03","open":8915,"high":8940,"low":8895,"close":8940,"volume":3010},{"date":"2025-02-04","open":8975,"high":8980,"low":8950,"close":8975,"volume":9},{"date":"2025-02-05","open":9000,"high":9060,"low":9000,"close":9050,"volume":2003},{"date":"2025-02-06","open":9055,"high":9060,"low":9040,"close":9040,"volume":20},{"date":"2025-02-07","open":9045,"high":9070,"low":9045,"close":9065,"volume":22},{"date":"2025-02-10","open":9005,"high":9025,"low":8995,"close":9025,"volume":25},{"date":"2025-02-11","open":9010,"high":9035,"low":9005,"close":9035,"volume":28},{"date":"2025-02-12","open":9010,"high":9030,"low":9005,"close":9030,"volume":21},{"date":"2025-02-13","open":9035,"high":9050,"low":9015,"close":9050,"volume":14},{"date":"2025-02-14","open":9080,"high":9090,"low":9050,"close":9075,"volume":915},{"date":"2025-02-17","open":9100,"high":9100,"low":9085,"close":9095,"volume":184},{"date":"2025-02-18","open":9080,"high":9090,"low":9080,"close":9080,"volume":587},{"date":"2025-02-19","open":9070,"high":9120,"low":9070,"close":9120,"volume":18},{"date":"2025-02-20","open":9075,"high":9130,"low":9075,"close":9095,"volume":28},{"date":"2025-02-21","open":9120,"high":9165,"low":9120,"close":9160,"volume":21},{"date":"2025-02-24","open":9105,"high":9210,"low":9105,"close":9210,"volume":49},{"date":"2025-02-25","open":9180,"high":9190,"low":9170,"close":9180,"volume":1236},{"date":"2025-02-26","open":9140,"high":9170,"low":9135,"close":9135,"volume":94},{"date":"2025-02-27","open":9120,"high":9150,"low":9075,"close":9100,"volume":179},{"date":"2025-02-28","open":9040,"high":9040,"low":8975,"close":8975,"volume":1352},{"date":"2025-03-04","open":8970,"high":8995,"low":8950,"close":8985,"volume":1978},{"date":"2025-03-05","open":8995,"high":9005,"low":8990,"close":9000,"volume":329},{"date":"2025-03-06","open":9110,"high":9125,"low":9100,"close":9105,"volume":47},{"date":"2025-03-07","open":9075,"high":9080,"low":9050,"close":9050,"volume":23},{"date":"2025-03-10","open":9070,"high":9070,"low":9000,"close":9005,"volume":126},{"date":"2025-03-11","open":9000,"high":9015,"low":8995,"close":9000,"volume":27},{"date":"2025-03-12","open":9035,"high":9055,"low":9010,"close":9055,"volume":350},{"date":"2025-03-13","open":9050,"high":9055,"low":9005,"close":9005,"volume":202},{"date":"2025-03-14","open":9020,"high":9030,"low":9015,"close":9030,"volume":117},{"date":"2025-03-17","open":9025,"high":9080,"low":9025,"close":9040,"volume":8},{"date":"2025-03-18","open":9105,"high":9105,"low":9045,"close":9045,"volume":425},{"date":"2025-03-19","open":9050,"high":9050,"low":9020,"close":9025,"volume":23},{"date":"2025-03-20","open":9010,"high":9010,"low":8985,"close":8985,"volume":138},{"date":"2025-03-21","open":8960,"high":8960,"low":8920,"close":8950,"volume":21},{"date":"2025-03-24","open":8950,"high":8955,"low":8940,"close":8945,"volume":269},{"date":"2025-03-25","open":8935,"high":8935,"low":8910,"close":8915,"volume":211},{"date":"2025-03-26","open":8920,"high":8960,"low":8920,"close":8955,"volume":335},{"date":"2025-03-27","open":8935,"high":8935,"low":8915,"close":8935,"volume":37},{"date":"2025-03-28","open":8915,"high":8955,"low":8915,"close":8950,"volume":177},{"date":"2025-03-31","open":8930,"high":8930,"low":8915,"close":8920,"volume":153},{"date":"2025-04-01","open":8915,"high":8935,"low":8890,"close":8920,"volume":152},{"date":"2025-04-02","open":8880,"high":8965,"low":8880,"close":8930,"volume":119},{"date":"2025-04-03","open":8935,"high":8950,"low":8935,"close":8950,"volume":12},{"date":"2025-04-04","open":9015,"high":9170,"low":9015,"close":9125,"volume":532},{"date":"2025-04-07","open":8995,"high":8995,"low":8910,"close":8950,"volume":61},{"date":"2025-04-08","open":8905,"high":8910,"low":8900,"close":8900,"volume":463},{"date":"2025-04-09","open":8845,"high":8850,"low":8810,"close":8815,"volume":1604},{"date":"2025-04-10","open":9000,"high":9005,"low":8970,"close":8972,"volume":23},{"date":"2025-04-11","open":9020,"high":9052,"low":9010,"close":9045,"volume":881},{"date":"2025-04-14","open":9150,"high":9215,"low":9150,"close":9215,"volume":2170},{"date":"2025-04-15","open":9220,"high":9235,"low":9170,"close":9205,"volume":948},{"date":"2025-04-16","open":9180,"high":9180,"low":9125,"close":9150,"volume":807},{"date":"2025-04-17","open":9220,"high":9235,"low":9205,"close":9235,"volume":10},{"date":"2025-04-18","open":9230,"high":9230,"low":9205,"close":9205,"volume":10},{"date":"2025-04-21","open":9235,"high":9235,"low":9235,"close":9235,"volume":15},{"date":"2025-04-22","open":9225,"high":9225,"low":9185,"close":9195,"volume":41},{"date":"2025-04-23","open":9175,"high":9235,"low":9160,"close":9235,"volume":510},{"date":"2025-04-24","open":9185,"high":9185,"low":9125,"close":9135,"volume":120},{"date":"2025-04-25","open":9140,"high":9140,"low":9110,"close":9110,"volume":140},{"date":"2025-04-28","open":9110,"high":9110,"low":9080,"close":9080,"volume":106},{"date":"2025-04-29","open":9090,"high":9120,"low":9090,"close":9120,"volume":1231},{"date":"2025-04-30","open":9125,"high":9200,"low":9125,"close":9190,"volume":163},{"date":"2025-05-02","open":9135,"high":9250,"low":9105,"close":9250,"volume":185},{"date":"2025-05-07","open":9435,"high":9455,"low":9325,"close":9345,"volume":2055},{"date":"2025-05-08","open":9350,"high":9395,"low":9350,"close":9385,"volume":345},{"date":"2025-05-09","open":9305,"high":9355,"low":9245,"close":9350,"volume":874},{"date":"2025-05-12","open":9370,"high":9390,"low":9325,"close":9345,"volume":8061},{"date":"2025-05-13","open":9280,"high":9280,"low":9210,"close":9225,"volume":479},{"date":"2025-05-14","open":9235,"high":9260,"low":9225,"close":9230,"volume":802},{"date":"2025-05-15","open":9310,"high":9380,"low":9305,"close":9350,"volume":408},{"date":"2025-05-16","open":9365,"high":9405,"low":9360,"close":9405,"volume":1230},{"date":"2025-05-19","open":9360,"high":9365,"low":9335,"close":9345,"volume":222},{"date":"2025-05-20","open":9390,"high":9415,"low":9360,"close":9415,"volume":166},{"date":"2025-05-21","open":9410,"high":9455,"low":9410,"close":9415,"volume":15},{"date":"2025-05-22","open":9485,"high":9520,"low":9460,"close":9480,"volume":2411},{"date":"2025-05-23","open":9460,"high":9520,"low":9460,"close":9495,"volume":151},{"date":"2025-05-26","open":9540,"high":9610,"low":9535,"close":9595,"volume":1744},{"date":"2025-05-27","open":9580,"high":9580,"low":9530,"close":9535,"volume":20},{"date":"2025-05-28","open":9530,"high":9540,"low":9510,"close":9510,"volume":78},{"date":"2025-05-29","open":9470,"high":9490,"low":9440,"close":9490,"volume":8},{"date":"2025-05-30","open":9525,"high":9555,"low":9475,"close":9475,"volume":17},{"date":"2025-06-02","open":9480,"high":9505,"low":9470,"close":9505,"volume":1264},{"date":"2025-06-04","open":9510,"high":9540,"low":9495,"close":9540,"volume":607},{"date":"2025-06-05","open":9575,"high":9625,"low":9575,"close":9605,"volume":466},{"date":"2025-06-09","open":9600,"high":9645,"low":9600,"close":9640,"volume":1452},{"date":"2025-06-10","open":9645,"high":9665,"low":9555,"close":9555,"volume":43},{"date":"2025-06-11","open":9565,"high":9600,"low":9515,"close":9515,"volume":23},{"date":"2025-06-12","open":9530,"high":9625,"low":9530,"close":9600,"volume":515},{"date":"2025-06-13","open":9625,"high":9630,"low":9530,"close":9555,"volume":19061},{"date":"2025-06-16","open":9560,"high":9615,"low":9535,"close":9580,"volume":286},{"date":"2025-06-17","open":9595,"high":9620,"low":9585,"close":9605,"volume":411},{"date":"2025-06-18","open":9535,"high":9545,"low":9520,"close":9520,"volume":6},{"date":"2025-06-19","open":9495,"high":9495,"low":9430,"close":9450,"volume":112},{"date":"2025-06-20","open":9480,"high":9555,"low":9480,"close":9555,"volume":466},{"date":"2025-06-23","open":9485,"high":9485,"low":9420,"close":9420,"volume":422},{"date":"2025-06-24","open":9535,"high":9600,"low":9535,"close":9600,"volume":475},{"date":"2025-06-25","open":9605,"high":9635,"low":9555,"close":9555,"volume":412},{"date":"2025-06-26","open":9605,"high":9635,"low":9600,"close":9605,"volume":372},{"date":"2025-06-27","open":9610,"high":9635,"low":9605,"close":9610,"volume":9881},{"date":"2025-06-30","open":9600,"high":9695,"low":9600,"close":9685,"volume":197},{"date":"2025-07-01","open":9655,"high":9675,"low":9620,"close":9625,"volume":141},{"date":"2025-07-02","open":9630,"high":9640,"low":9570,"close":9610,"volume":523},{"date":"2025-07-03","open":9625,"high":9630,"low":9580,"close":9585,"volume":562},{"date":"2025-07-04","open":9565,"high":9600,"low":9545,"close":9600,"volume":71},{"date":"2025-07-07","open":9565,"high":9565,"low":9530,"close":9530,"volume":7},{"date":"2025-07-08","open":9535,"high":9552,"low":9530,"close":9542,"volume":5},{"date":"2025-07-09","open":9485,"high":9520,"low":9485,"close":9485,"volume":211},{"date":"2025-07-10","open":9490,"high":9520,"low":9490,"close":9520,"volume":430},{"date":"2025-07-11","open":9475,"high":9500,"low":9470,"close":9475,"volume":130},{"date":"2025-07-14","open":9475,"high":9480,"low":9465,"close":9465,"volume":260},{"date":"2025-07-15","open":9420,"high":9465,"low":9420,"close":9445,"volume":66},{"date":"2025-07-16","open":9415,"high":9425,"low":9405,"close":9405,"volume":58},{"date":"2025-07-17","open":9380,"high":9390,"low":9355,"close":9355,"volume":501},{"date":"2025-07-18","open":9365,"high":9395,"low":9365,"close":9370,"volume":127},{"date":"2025-07-21","open":9365,"high":9380,"low":9355,"close":9370,"volume":1099},{"date":"2025-07-22","open":9420,"high":9440,"low":9410,"close":9410,"volume":470},{"date":"2025-07-23","open":9430,"high":9480,"low":9420,"close":9435,"volume":326},{"date":"2025-07-24","open":9480,"high":9565,"low":9480,"close":9545,"volume":597},{"date":"2025-07-25","open":9495,"high":9495,"low":9450,"close":9450,"volume":57},{"date":"2025-07-28","open":9455,"high":9465,"low":9440,"close":9460,"volume":8},{"date":"2025-07-29","open":9360,"high":9390,"low":9360,"close":9365,"volume":168},{"date":"2025-07-30","open":9380,"high":9450,"low":9380,"close":9445,"volume":627},{"date":"2025-07-31","open":9390,"high":9395,"low":9350,"close":9380,"volume":361},{"date":"2025-08-01","open":9355,"high":9355,"low":9300,"close":9320,"volume":94},{"date":"2025-08-04","open":9390,"high":9435,"low":9380,"close":9410,"volume":820},{"date":"2025-08-05","open":9420,"high":9425,"low":9395,"close":9395,"volume":636},{"date":"2025-08-06","open":9370,"high":9395,"low":9365,"close":9370,"volume":206},{"date":"2025-08-07","open":9395,"high":9455,"low":9395,"close":9455,"volume":702},{"date":"2025-08-08","open":9425,"high":9430,"low":9385,"close":9385,"volume":247},{"date":"2025-08-11","open":9395,"high":9415,"low":9365,"close":9400,"volume":705},{"date":"2025-08-12","open":9360,"high":9395,"low":9360,"close":9370,"volume":155},{"date":"2025-08-13","open":9400,"high":9440,"low":9400,"close":9440,"volume":727},{"date":"2025-08-14","open":9435,"high":9445,"low":9400,"close":9415,"volume":624},{"date":"2025-08-18","open":9390,"high":9430,"low":9390,"close":9420,"volume":342},{"date":"2025-08-19","open":9375,"high":9395,"low":9370,"close":9370,"volume":345},{"date":"2025-08-20","open":9350,"high":9350,"low":9325,"close":9325,"volume":349},{"date":"2025-08-21","open":9315,"high":9330,"low":9305,"close":9310,"volume":6},{"date":"2025-08-22","open":9325,"high":9365,"low":9320,"close":9365,"volume":1574},{"date":"2025-08-25","open":9385,"high":9425,"low":9375,"close":9425,"volume":635},{"date":"2025-08-26","open":9385,"high":9385,"low":9330,"close":9350,"volume":182},{"date":"2025-08-27","open":9330,"high":9350,"low":9330,"close":9340,"volume":155},{"date":"2025-08-28","open":9345,"high":9405,"low":9345,"close":9405,"volume":989},{"date":"2025-08-29","open":9390,"high":9400,"low":9370,"close":9370,"volume":157},{"date":"2025-09-01","open":9390,"high":9390,"low":9360,"close":9360,"volume":372},{"date":"2025-09-02","open":9340,"high":9375,"low":9340,"close":9350,"volume":107},{"date":"2025-09-03","open":9340,"high":9350,"low":9340,"close":9350,"volume":219},{"date":"2025-09-04","open":9365,"high":9365,"low":9335,"close":9340,"volume":993},{"date":"2025-09-05","open":9345,"high":9375,"low":9345,"close":9370,"volume":635},{"date":"2025-09-08","open":9375,"high":9380,"low":9350,"close":9360,"volume":286},{"date":"2025-09-09","open":9410,"high":9410,"low":9395,"close":9400,"volume":599},{"date":"2025-09-10","open":9390,"high":9410,"low":9365,"close":9390,"volume":184},{"date":"2025-09-11","open":9395,"high":9395,"low":9370,"close":9370,"volume":81},{"date":"2025-09-12","open":9355,"high":9395,"low":9355,"close":9375,"volume":840},{"date":"2025-09-15","open":9380,"high":9385,"low":9380,"close":9385,"volume":106},{"date":"2025-09-16","open":9390,"high":9450,"low":9385,"close":9450,"volume":474},{"date":"2025-09-17","open":9465,"high":9465,"low":9425,"close":9450,"volume":138},{"date":"2025-09-18","open":9415,"high":9430,"low":9370,"close":9370,"volume":149},{"date":"2025-09-19","open":9390,"high":9390,"low":9325,"close":9355,"volume":8080},{"date":"2025-09-22","open":9330,"high":9360,"low":9305,"close":9360,"volume":21},{"date":"2025-09-23","open":9375,"high":9375,"low":9325,"close":9355,"volume":69},{"date":"2025-09-24","open":9335,"high":9345,"low":9330,"close":9330,"volume":165},{"date":"2025-09-25","open":9300,"high":9315,"low":9285,"close":9305,"volume":706},{"date":"2025-09-26","open":9225,"high":9240,"low":9200,"close":9230,"volume":34952},{"date":"2025-09-29","open":9250,"high":9320,"low":9250,"close":9320,"volume":2729},{"date":"2025-09-30","open":9280,"high":9305,"low":9265,"close":9280,"volume":207},{"date":"2025-10-01","open":9285,"high":9285,"low":9240,"close":9285,"volume":21},{"date":"2025-10-02","open":9265,"high":9295,"low":9260,"close":9280,"volume":2482},{"date":"2025-10-10","open":9170,"high":9185,"low":9150,"close":9185,"volume":247},{"date":"2025-10-13","open":9100,"high":9142,"low":9100,"close":9125,"volume":1561},{"date":"2025-10-14","open":9140,"high":9140,"low":9115,"close":9120,"volume":608},{"date":"2025-10-15","open":9105,"high":9165,"low":9105,"close":9165,"volume":844},{"date":"2025-10-16","open":9170,"high":9195,"low":9165,"close":9195,"volume":1367},{"date":"2025-10-17","open":9175,"high":9195,"low":9170,"close":9170,"volume":550},{"date":"2025-10-20","open":9170,"high":9180,"low":9165,"close":9180,"volume":17},{"date":"2025-10-21","open":9150,"high":9155,"low":9120,"close":9120,"volume":181},{"date":"2025-10-22","open":9105,"high":9125,"low":9090,"close":9090,"volume":145},{"date":"2025-10-23","open":9080,"high":9100,"low":9040,"close":9050,"volume":204},{"date":"2025-10-24","open":9050,"high":9085,"low":9050,"close":9050,"volume":1063},{"date":"2025-10-27","open":9060,"high":9110,"low":9055,"close":9080,"volume":725},{"date":"2025-10-28","open":9105,"high":9105,"low":9050,"close":9075,"volume":572},{"date":"2025-10-29","open":9085,"high":9095,"low":9060,"close":9075,"volume":535},{"date":"2025-10-30","open":9120,"high":9170,"low":9120,"close":9140,"volume":805},{"date":"2025-10-31","open":9090,"high":9130,"low":9090,"close":9120,"volume":204},{"date":"2025-11-03","open":9125,"high":9130,"low":9085,"close":9130,"volume":253,"rsi_14":51.35,"sma_20":9145.75,"sma_60":9296.83,"sma_120":9389.56},{"date":"2025-11-04","open":9105,"high":9105,"low":9030,"close":9055,"volume":402,"rsi_14":36.25,"sma_20":9134.5,"sma_60":9290.92,"sma_120":9386.81},{"date":"2025-11-05","open":9025,"high":9025,"low":8990,"close":8990,"volume":411,"rsi_14":26.44,"sma_20":9119.75,"sma_60":9284.17,"sma_120":9383.81},{"date":"2025-11-06","open":9010,"high":9030,"low":8985,"close":8995,"volume":848,"rsi_14":28.92,"sma_20":9105.5,"sma_60":9277.92,"sma_120":9380.89},{"date":"2025-11-07","open":8995,"high":8995,"low":8920,"close":8945,"volume":430,"rsi_14":24.18,"sma_20":9093.5,"sma_60":9269.42,"sma_120":9378.56},{"date":"2025-11-10","open":8925,"high":8955,"low":8925,"close":8955,"volume":265,"rsi_14":29.63,"sma_20":9085.0,"sma_60":9262.25,"sma_120":9376.27},{"date":"2025-11-11","open":8950,"high":8950,"low":8880,"close":8905,"volume":260,"rsi_14":28.24,"sma_20":9074.25,"sma_60":9254.0,"sma_120":9372.56},{"date":"2025-11-12","open":8885,"high":8900,"low":8860,"close":8860,"volume":245,"rsi_14":27.91,"sma_20":9059.0,"sma_60":9245.5,"sma_120":9368.02},{"date":"2025-11-13","open":8855,"high":8885,"low":8835,"close":8880,"volume":650,"rsi_14":31.11,"sma_20":9043.25,"sma_60":9236.17,"sma_120":9364.14},{"date":"2025-11-14","open":8825,"high":8965,"low":8825,"close":8945,"volume":764,"rsi_14":36.08,"sma_20":9032.0,"sma_60":9228.33,"sma_120":9360.23},{"date":"2025-11-17","open":8955,"high":8970,"low":8910,"close":8930,"volume":904,"rsi_14":35.35,"sma_20":9019.5,"sma_60":9220.17,"sma_120":9356.18},{"date":"2025-11-18","open":8885,"high":8905,"low":8875,"close":8885,"volume":26,"rsi_14":32.41,"sma_20":9007.75,"sma_60":9212.08,"sma_120":9351.23},{"date":"2025-11-19","open":8900,"high":8900,"low":8885,"close":8900,"volume":126,"rsi_14":25.51,"sma_20":8998.25,"sma_60":9205.0,"sma_120":9346.27},{"date":"2025-11-20","open":8855,"high":8885,"low":8855,"close":8860,"volume":94,"rsi_14":24.51,"sma_20":8988.75,"sma_60":9197.5,"sma_120":9340.14},{"date":"2025-11-21","open":8860,"high":8865,"low":8830,"close":8845,"volume":277,"rsi_14":22.33,"sma_20":8978.5,"sma_60":9188.83,"sma_120":9334.39},{"date":"2025-11-24","open":8845,"high":8855,"low":8820,"close":8820,"volume":220,"rsi_14":24.73,"sma_20":8965.5,"sma_60":9178.75,"sma_120":9328.64},{"date":"2025-11-25","open":8830,"high":8850,"low":8830,"close":8845,"volume":3087,"rsi_14":32.94,"sma_20":8954.0,"sma_60":9170.33,"sma_120":9323.27},{"date":"2025-11-26","open":8870,"high":8910,"low":8870,"close":8870,"volume":850,"rsi_14":35.96,"sma_20":8943.75,"sma_60":9162.5,"sma_120":9318.23},{"date":"2025-11-27","open":8880,"high":8920,"low":8865,"close":8910,"volume":495,"rsi_14":45.98,"sma_20":8932.25,"sma_60":9154.25,"sma_120":9313.27},{"date":"2025-11-28","open":8885,"high":8900,"low":8840,"close":8840,"volume":308,"rsi_14":38.38,"sma_20":8918.25,"sma_60":9145.42,"sma_120":9307.43},{"date":"2025-12-01","open":8855,"high":8890,"low":8855,"close":8860,"volume":526,"rsi_14":45.16,"sma_20":8904.75,"sma_60":9137.08,"sma_120":9301.23},{"date":"2025-12-02","open":8850,"high":8880,"low":8845,"close":8845,"volume":13,"rsi_14":48.28,"sma_20":8894.25,"sma_60":9128.67,"sma_120":9294.6},{"date":"2025-12-03","open":8855,"high":8880,"low":8855,"close":8870,"volume":453,"rsi_14":48.86,"sma_20":8888.25,"sma_60":9120.67,"sma_120":9288.89},{"date":"2025-12-04","open":8870,"high":8880,"low":8830,"close":8835,"volume":160,"rsi_14":36.59,"sma_20":8880.25,"sma_60":9112.25,"sma_120":9283.23},{"date":"2025-12-05","open":8845,"high":8860,"low":8845,"close":8860,"volume":592,"rsi_14":41.67,"sma_20":8876.0,"sma_60":9103.75,"sma_120":9277.06},{"date":"2025-12-08","open":8855,"high":8880,"low":8840,"close":8855,"volume":3432,"rsi_14":46.05,"sma_20":8871.0,"sma_60":9095.33,"sma_120":9271.23},{"date":"2025-12-09","open":8850,"high":8855,"low":8850,"close":8855,"volume":78,"rsi_14":43.84,"sma_20":8868.5,"sma_60":9086.25,"sma_120":9265.18},{"date":"2025-12-10","open":8840,"high":8860,"low":8835,"close":8840,"volume":666,"rsi_14":47.06,"sma_20":8867.5,"sma_60":9077.08,"sma_120":9258.81},{"date":"2025-12-11","open":8860,"high":8900,"low":8835,"close":8835,"volume":1240,"rsi_14":48.48,"sma_20":8865.25,"sma_60":9068.17,"sma_120":9253.1},{"date":"2025-12-12","open":8825,"high":8840,"low":8815,"close":8820,"volume":3044,"rsi_14":50.0,"sma_20":8859.0,"sma_60":9058.92,"sma_120":9247.85},{"date":"2025-12-15","open":8820,"high":8860,"low":8820,"close":8860,"volume":575,"rsi_14":52.24,"sma_20":8855.5,"sma_60":9050.17,"sma_120":9242.06},{"date":"2025-12-16","open":8850,"high":8865,"low":8800,"close":8800,"volume":345,"rsi_14":40.54,"sma_20":8851.25,"sma_60":9039.33,"sma_120":9236.89},{"date":"2025-12-17","open":8810,"high":8830,"low":8795,"close":8810,"volume":840,"rsi_14":35.29,"sma_20":8846.75,"sma_60":9028.67,"sma_120":9230.31},{"date":"2025-12-18","open":8810,"high":8820,"low":8785,"close":8790,"volume":71,"rsi_14":41.38,"sma_20":8843.25,"sma_60":9019.0,"sma_120":9223.93},{"date":"2025-12-19","open":8800,"high":8820,"low":8800,"close":8815,"volume":537,"rsi_14":42.37,"sma_20":8841.75,"sma_60":9010.0,"sma_120":9217.35},{"date":"2025-12-22","open":8795,"high":8820,"low":8765,"close":8795,"volume":256,"rsi_14":41.67,"sma_20":8840.5,"sma_60":9000.58,"sma_120":9210.56},{"date":"2025-12-23","open":8790,"high":8790,"low":8750,"close":8780,"volume":584,"rsi_14":34.48,"sma_20":8837.25,"sma_60":8991.0,"sma_120":9203.02},{"date":"2025-12-24","open":8790,"high":8945,"low":8790,"close":8945,"volume":550,"rsi_14":63.1,"sma_20":8841.0,"sma_60":8984.58,"sma_120":9197.35},{"date":"2025-12-26","open":8945,"high":9070,"low":8945,"close":9010,"volume":877,"rsi_14":66.3,"sma_20":8846.0,"sma_60":8979.67,"sma_120":9192.35},{"date":"2025-12-29","open":9020,"high":9090,"low":8950,"close":9050,"volume":898,"rsi_14":69.7,"sma_20":8856.5,"sma_60":8976.67,"sma_120":9187.89},{"date":"2025-12-30","open":9065,"high":9100,"low":9025,"close":9025,"volume":731,"rsi_14":66.35,"sma_20":8864.75,"sma_60":8971.75,"sma_120":9183.1},{"date":"2026-01-02","open":9035,"high":9035,"low":9005,"close":9020,"volume":136,"rsi_14":67.65,"sma_20":8873.5,"sma_60":8967.42,"sma_120":9178.85},{"date":"2026-01-05","open":8970,"high":9000,"low":8955,"close":8970,"volume":2820,"rsi_14":62.16,"sma_20":8878.5,"sma_60":8962.17,"sma_120":9174.08},{"date":"2026-01-06","open":8980,"high":9020,"low":8960,"close":9010,"volume":362,"rsi_14":66.38,"sma_20":8887.25,"sma_60":8957.67,"sma_120":9170.12},{"date":"2026-01-07","open":8960,"high":8985,"low":8955,"close":8975,"volume":302,"rsi_14":60.0,"sma_20":8893.0,"sma_60":8954.17,"sma_120":9165.58},{"date":"2026-01-08","open":8985,"high":8985,"low":8975,"close":8975,"volume":13,"rsi_14":66.99,"sma_20":8899.0,"sma_60":8951.67,"sma_120":9161.42},{"date":"2026-01-09","open":8935,"high":8965,"low":8895,"close":8895,"volume":45,"rsi_14":57.26,"sma_20":8901.0,"sma_60":8947.92,"sma_120":9156.67},{"date":"2026-01-12","open":8905,"high":8915,"low":8865,"close":8865,"volume":417,"rsi_14":56.3,"sma_20":8902.25,"sma_60":8942.92,"sma_120":9151.83},{"date":"2026-01-13","open":8830,"high":8850,"low":8825,"close":8825,"volume":207,"rsi_14":50.82,"sma_20":8901.75,"sma_60":8936.75,"sma_120":9147.0},{"date":"2026-01-14","open":8815,"high":8825,"low":8810,"close":8815,"volume":11,"rsi_14":51.67,"sma_20":8901.5,"sma_60":8930.83,"sma_120":9142.5},{"date":"2026-01-15","open":8860,"high":8875,"low":8820,"close":8825,"volume":2665,"rsi_14":53.78,"sma_20":8899.75,"sma_60":8924.92,"sma_120":9137.96},{"date":"2026-01-16","open":8835,"high":8845,"low":8815,"close":8840,"volume":301,"rsi_14":38.2,"sma_20":8901.75,"sma_60":8920.25,"sma_120":9133.54},{"date":"2026-01-19","open":8810,"high":8835,"low":8805,"close":8820,"volume":86,"rsi_14":26.25,"sma_20":8902.25,"sma_60":8915.75,"sma_120":9128.62},{"date":"2026-01-20","open":8820,"high":8830,"low":8800,"close":8815,"volume":36,"rsi_14":17.81,"sma_20":8903.5,"sma_60":8911.83,"sma_120":9123.46},{"date":"2026-01-21","open":8775,"high":8870,"low":8775,"close":8825,"volume":338,"rsi_14":21.43,"sma_20":8904.0,"sma_60":8908.08,"sma_120":9117.46},{"date":"2026-01-22","open":8845,"high":8895,"low":8845,"close":8860,"volume":314,"rsi_14":28.95,"sma_20":8907.25,"sma_60":8904.42,"sma_120":9112.54},{"date":"2026-01-23","open":8870,"high":8880,"low":8850,"close":8855,"volume":2362,"rsi_14":32.84,"sma_20":8911.0,"sma_60":8900.75,"sma_120":9107.5},{"date":"2026-01-26","open":8970,"high":9050,"low":8970,"close":9040,"volume":1028,"rsi_14":53.12,"sma_20":8915.75,"sma_60":8900.17,"sma_120":9104.79},{"date":"2026-01-27","open":8975,"high":8975,"low":8955,"close":8970,"volume":25,"rsi_14":49.51,"sma_20":8913.75,"sma_60":8897.33,"sma_120":9100.83},{"date":"2026-01-28","open":9060,"high":9145,"low":9060,"close":9145,"volume":2605,"rsi_14":62.32,"sma_20":8918.5,"sma_60":8897.75,"sma_120":9098.88},{"date":"2026-01-29","open":9100,"high":9130,"low":9095,"close":9120,"volume":857,"rsi_14":67.72,"sma_20":8923.25,"sma_60":8897.58,"sma_120":9097.21},{"date":"2026-01-30","open":9080,"high":9080,"low":9030,"close":9060,"volume":27,"rsi_14":64.66,"sma_20":8925.25,"sma_60":8897.67,"sma_120":9094.29},{"date":"2026-02-02","open":8980,"high":8980,"low":8900,"close":8900,"volume":31,"rsi_14":54.78,"sma_20":8921.75,"sma_60":8896.17,"sma_120":9090.17},{"date":"2026-02-03","open":8940,"high":8995,"low":8940,"close":8995,"volume":281,"rsi_14":60.34,"sma_20":8921.0,"sma_60":8896.17,"sma_120":9087.04},{"date":"2026-02-04","open":8975,"high":8975,"low":8935,"close":8945,"volume":855,"rsi_14":56.59,"sma_20":8919.5,"sma_60":8896.17,"sma_120":9082.79},{"date":"2026-02-05","open":8905,"high":8905,"low":8865,"close":8865,"volume":115,"rsi_14":51.28,"sma_20":8914.0,"sma_60":8894.67,"sma_120":9078.46},{"date":"2026-02-06","open":8875,"high":8875,"low":8805,"close":8830,"volume":1745,"rsi_14":50.51,"sma_20":8910.75,"sma_60":8893.42,"sma_120":9073.71},{"date":"2026-02-09","open":8905,"high":8905,"low":8870,"close":8895,"volume":218,"rsi_14":53.81,"sma_20":8912.25,"sma_60":8894.0,"sma_120":9069.75},{"date":"2026-02-10","open":8905,"high":8930,"low":8890,"close":8900,"volume":221,"rsi_14":53.59,"sma_20":8916.0,"sma_60":8894.33,"sma_120":9065.25},{"date":"2026-02-11","open":8910,"high":8970,"low":8910,"close":8970,"volume":218,"rsi_14":55.09,"sma_20":8923.75,"sma_60":8894.75,"sma_120":9061.54},{"date":"2026-02-12","open":8980,"high":9040,"low":8930,"close":9005,"volume":400,"rsi_14":56.76,"sma_20":8932.75,"sma_60":8896.0,"sma_120":9058.08},{"date":"2026-02-13","open":9015,"high":9015,"low":9010,"close":9010,"volume":146,"rsi_14":48.39,"sma_20":8941.25,"sma_60":8898.08,"sma_120":9055.08},{"date":"2026-02-19","open":8970,"high":8975,"low":8930,"close":8970,"volume":180,"rsi_14":50.0,"sma_20":8948.75,"sma_60":8899.25,"sma_120":9052.12},{"date":"2026-02-20","open":8970,"high":9000,"low":8950,"close":9000,"volume":453,"rsi_14":40.4,"sma_20":8958.0,"sma_60":8901.58,"sma_120":9049.54},{"date":"2026-02-23","open":9010,"high":9025,"low":8975,"close":9005,"volume":344,"rsi_14":42.18,"sma_20":8967.0,"sma_60":8904.25,"sma_120":9046.54},{"date":"2026-02-24","open":9015,"high":9015,"low":8965,"close":9000,"volume":204,"rsi_14":45.59,"sma_20":8974.0,"sma_60":8907.25,"sma_120":9043.0},{"date":"2026-02-25","open":9010,"high":9095,"low":9000,"close":9070,"volume":1069,"rsi_14":64.41,"sma_20":8984.75,"sma_60":8911.0,"sma_120":9040.67},{"date":"2026-02-26","open":9085,"high":9150,"low":9085,"close":9135,"volume":667,"rsi_14":62.5,"sma_20":8989.5,"sma_60":8915.42,"sma_120":9038.96},{"date":"2026-02-27","open":9050,"high":9085,"low":9015,"close":9030,"volume":8,"rsi_14":56.91,"sma_20":8992.5,"sma_60":8917.42,"sma_120":9035.83},{"date":"2026-03-03","open":8900,"high":8900,"low":8860,"close":8885,"volume":17,"rsi_14":51.47,"sma_20":8979.5,"sma_60":8918.17,"sma_120":9031.79},{"date":"2026-03-04","open":8775,"high":8810,"low":8775,"close":8780,"volume":146,"rsi_14":46.67,"sma_20":8962.5,"sma_60":8916.83,"sma_120":9026.96},{"date":"2026-03-05","open":8850,"high":8905,"low":8840,"close":8860,"volume":1303,"rsi_14":47.71,"sma_20":8952.5,"sma_60":8917.08,"sma_120":9022.88},{"date":"2026-03-06","open":8820,"high":8820,"low":8780,"close":8810,"volume":166,"rsi_14":44.44,"sma_20":8948.0,"sma_60":8916.08,"sma_120":9018.38},{"date":"2026-03-09","open":8725,"high":8740,"low":8670,"close":8715,"volume":288,"rsi_14":34.73,"sma_20":8934.0,"sma_60":8914.08,"sma_120":9013.17},{"date":"2026-03-10","open":8800,"high":8820,"low":8775,"close":8805,"volume":681,"rsi_14":38.76,"sma_20":8927.0,"sma_60":8913.17,"sma_120":9008.46},{"date":"2026-03-11","open":8815,"high":8895,"low":8815,"close":8890,"volume":355,"rsi_14":43.81,"sma_20":8928.25,"sma_60":8913.75,"sma_120":9004.54},{"date":"2026-03-12","open":8800,"high":8800,"low":8745,"close":8755,"volume":76,"rsi_14":39.91,"sma_20":8924.5,"sma_60":8912.08,"sma_120":8999.17},{"date":"2026-03-13","open":8730,"high":8750,"low":8710,"close":8710,"volume":558,"rsi_14":36.57,"sma_20":8915.25,"sma_60":8909.92,"sma_120":8993.5},{"date":"2026-03-16","open":8685,"high":8695,"low":8670,"close":8690,"volume":323,"rsi_14":35.62,"sma_20":8904.75,"sma_60":8907.5,"sma_120":8987.83},{"date":"2026-03-17","open":8700,"high":8725,"low":8700,"close":8705,"volume":315,"rsi_14":36.65,"sma_20":8891.5,"sma_60":8905.58,"sma_120":8982.25},{"date":"2026-03-18","open":8715,"high":8765,"low":8710,"close":8765,"volume":213,"rsi_14":36.07,"sma_20":8879.5,"sma_60":8904.0,"sma_120":8977.08},{"date":"2026-03-19","open":8665,"high":8685,"low":8630,"close":8680,"volume":888,"rsi_14":29.6,"sma_20":8863.0,"sma_60":8902.0,"sma_120":8970.67},{"date":"2026-03-20","open":8690,"high":8705,"low":8635,"close":8645,"volume":952,"rsi_14":31.58,"sma_20":8846.75,"sma_60":8899.25,"sma_120":8963.96},{"date":"2026-03-23","open":8655,"high":8655,"low":8575,"close":8580,"volume":593,"rsi_14":34.2,"sma_20":8825.75,"sma_60":8895.75,"sma_120":8957.38},{"date":"2026-03-24","open":8685,"high":8695,"low":8640,"close":8665,"volume":682,"rsi_14":43.92,"sma_20":8808.75,"sma_60":8893.25,"sma_120":8951.62},{"date":"2026-03-25","open":8675,"high":8725,"low":8675,"close":8680,"volume":239,"rsi_14":39.77,"sma_20":8792.75,"sma_60":8891.33,"sma_120":8945.96},{"date":"2026-03-26","open":8600,"high":8640,"low":8600,"close":8600,"volume":80,"rsi_14":38.46,"sma_20":8769.25,"sma_60":8888.33,"sma_120":8939.67},{"date":"2026-03-27","open":8600,"high":8640,"low":8565,"close":8630,"volume":507,"rsi_14":44.97,"sma_20":8744.0,"sma_60":8883.08,"sma_120":8933.83},{"date":"2026-03-30","open":8545,"high":8610,"low":8545,"close":8570,"volume":518,"rsi_14":35.58,"sma_20":8721.0,"sma_60":8875.75,"sma_120":8927.71},{"date":"2026-03-31","open":8565,"high":8565,"low":8465,"close":8475,"volume":973,"rsi_14":24.85,"sma_20":8700.5,"sma_60":8866.17,"sma_120":8921.42},{"date":"2026-04-01","open":8580,"high":8615,"low":8575,"close":8615,"volume":332,"rsi_14":41.57,"sma_20":8692.25,"sma_60":8859.33,"sma_120":8915.54},{"date":"2026-04-02","open":8600,"high":8605,"low":8535,"close":8550,"volume":1057,"rsi_14":40.59,"sma_20":8676.75,"sma_60":8851.5,"sma_120":8909.46},{"date":"2026-04-03","open":8580,"high":8635,"low":8570,"close":8585,"volume":170,"rsi_14":43.93,"sma_20":8665.5,"sma_60":8845.08,"sma_120":8903.62},{"date":"2026-04-06","open":8585,"high":8640,"low":8585,"close":8640,"volume":263,"rsi_14":46.41,"sma_20":8661.75,"sma_60":8838.92,"sma_120":8898.29},{"date":"2026-04-07","open":8590,"high":8625,"low":8565,"close":8600,"volume":11,"rsi_14":40.68,"sma_20":8651.5,"sma_60":8832.67,"sma_120":8893.42},{"date":"2026-04-08","open":8745,"high":8820,"low":8745,"close":8820,"volume":254,"rsi_14":56.86,"sma_20":8648.0,"sma_60":8830.08,"sma_120":8890.88},{"date":"2026-04-09","open":8730,"high":8780,"low":8720,"close":8725,"volume":46,"rsi_14":53.7,"sma_20":8646.5,"sma_60":8827.25,"sma_120":8887.58},{"date":"2026-04-10","open":8795,"high":8795,"low":8770,"close":8770,"volume":12,"rsi_14":58.96,"sma_20":8649.5,"sma_60":8825.67,"sma_120":8884.29},{"date":"2026-04-13","open":8660,"high":8745,"low":8660,"close":8685,"volume":12,"rsi_14":50.94,"sma_20":8649.25,"sma_60":8823.33,"sma_120":8880.04},{"date":"2026-04-14","open":8785,"high":8790,"low":8780,"close":8785,"volume":10,"rsi_14":54.59,"sma_20":8653.25,"sma_60":8822.83,"sma_120":8876.83},{"date":"2026-04-15","open":8770,"high":8825,"low":8770,"close":8825,"volume":3,"rsi_14":60.18,"sma_20":8656.25,"sma_60":8822.83,"sma_120":8873.88},{"date":"2026-04-16","open":8815,"high":8860,"low":8810,"close":8825,"volume":165,"rsi_14":59.07,"sma_20":8663.5,"sma_60":8822.58,"sma_120":8871.42},{"date":"2026-04-17","open":8730,"high":8785,"low":8730,"close":8740,"volume":214,"rsi_14":57.73,"sma_20":8668.25,"sma_60":8821.25,"sma_120":8868.5},{"date":"2026-04-20","open":8820,"high":8820,"low":8805,"close":8805,"volume":14,"rsi_14":65.42,"sma_20":8679.5,"sma_60":8821.08,"sma_120":8866.46},{"date":"2026-04-21","open":8790,"high":8830,"low":8785,"close":8800,"volume":312,"rsi_14":59.89,"sma_20":8686.25,"sma_60":8820.67,"sma_120":8864.38},{"date":"2026-04-22","open":8810,"high":8810,"low":8745,"close":8800,"volume":72,"rsi_14":64.37,"sma_20":8692.25,"sma_60":8819.67,"sma_120":8862.04},{"date":"2026-04-23","open":8745,"high":8765,"low":8740,"close":8740,"volume":174,"rsi_14":58.66,"sma_20":8699.25,"sma_60":8817.75,"sma_120":8859.25},{"date":"2026-04-24","open":8745,"high":8755,"low":8735,"close":8747,"volume":258,"rsi_14":56.32,"sma_20":8705.1,"sma_60":8812.87,"sma_120":8856.52},{"date":"2026-04-27","open":8755,"high":8850,"low":8755,"close":8800,"volume":1208,"rsi_14":61.63,"sma_20":8716.6,"sma_60":8810.03,"sma_120":8853.68},{"date":"2026-04-28","open":8820,"high":8820,"low":8815,"close":8815,"volume":64,"rsi_14":49.62,"sma_20":8733.6,"sma_60":8804.53,"sma_120":8851.14},{"date":"2026-04-29","open":8785,"high":8785,"low":8785,"close":8785,"volume":0,"rsi_14":55.08,"sma_20":8742.1,"sma_60":8798.95,"sma_120":8848.27},{"date":"2026-04-30","open":8745,"high":8755,"low":8715,"close":8755,"volume":157,"rsi_14":48.7,"sma_20":8752.35,"sma_60":8793.87,"sma_120":8845.77},{"date":"2026-05-04","open":8780,"high":8835,"low":8780,"close":8835,"volume":809,"rsi_14":63.16,"sma_20":8764.85,"sma_60":8792.78,"sma_120":8844.48},{"date":"2026-05-06","open":8845,"high":8930,"low":8845,"close":8930,"volume":897,"rsi_14":62.83,"sma_20":8779.35,"sma_60":8791.7,"sma_120":8843.93},{"date":"2026-05-07","open":8930,"high":8965,"low":8930,"close":8945,"volume":252,"rsi_14":61.11,"sma_20":8796.6,"sma_60":8791.7,"sma_120":8843.93},{"date":"2026-05-08","open":8865,"high":8875,"low":8825,"close":8825,"volume":351,"rsi_14":50.0,"sma_20":8796.85,"sma_60":8791.03,"sma_120":8842.85},{"date":"2026-05-11","open":8835,"high":8835,"low":8810,"close":8810,"volume":242,"rsi_14":55.93,"sma_20":8801.1,"sma_60":8790.7,"sma_120":8842.06},{"date":"2026-05-12","open":8820,"high":8820,"low":8715,"close":8735,"volume":158,"rsi_14":44.17,"sma_20":8799.35,"sma_60":8788.03,"sma_120":8841.02},{"date":"2026-05-13","open":8710,"high":8710,"low":8675,"close":8710,"volume":17,"rsi_14":42.74,"sma_20":8800.6,"sma_60":8784.87,"sma_120":8839.6},{"date":"2026-05-14","open":8720,"high":8720,"low":8675,"close":8685,"volume":229,"rsi_14":41.09,"sma_20":8795.6,"sma_60":8780.12,"sma_120":8837.43},{"date":"2026-05-15","open":8695,"high":8695,"low":8635,"close":8635,"volume":433,"rsi_14":41.73,"sma_20":8786.1,"sma_60":8773.95,"sma_120":8834.98},{"date":"2026-05-18","open":8645,"high":8645,"low":8625,"close":8630,"volume":869,"rsi_14":40.76,"sma_20":8776.35,"sma_60":8767.62,"sma_120":8832.85},{"date":"2026-05-19","open":8660,"high":8665,"low":8610,"close":8620,"volume":3228,"rsi_14":34.75,"sma_20":8770.35,"sma_60":8761.78,"sma_120":8830.52},{"date":"2026-05-20","open":8630,"high":8630,"low":8575,"close":8600,"volume":272,"rsi_14":31.93,"sma_20":8760.1,"sma_60":8755.12,"sma_120":8828.35},{"date":"2026-05-21","open":8630,"high":8670,"low":8625,"close":8625,"volume":1891,"rsi_14":36.44,"sma_20":8751.35,"sma_60":8748.78,"sma_120":8826.52},{"date":"2026-05-22","open":8640,"high":8640,"low":8540,"close":8540,"volume":125,"rsi_14":33.33,"sma_20":8738.35,"sma_60":8741.12,"sma_120":8824.18},{"date":"2026-05-26","open":8580,"high":8640,"low":8580,"close":8640,"volume":301,"rsi_14":35.34,"sma_20":8733.35,"sma_60":8733.95,"sma_120":8822.48},{"date":"2026-05-27","open":8630,"high":8670,"low":8620,"close":8645,"volume":226,"rsi_14":25.22,"sma_20":8728.25,"sma_60":8725.78,"sma_120":8820.6},{"date":"2026-05-28","open":8630,"high":8645,"low":8610,"close":8645,"volume":176,"rsi_14":23.21,"sma_20":8720.5,"sma_60":8719.37,"sma_120":8818.39},{"date":"2026-05-29","open":8660,"high":8670,"low":8615,"close":8615,"volume":851,"rsi_14":27.66,"sma_20":8710.5,"sma_60":8714.87,"sma_120":8816.52},{"date":"2026-06-01","open":8625,"high":8640,"low":8570,"close":8640,"volume":202,"rsi_14":32.29,"sma_20":8703.25,"sma_60":8712.53,"sma_120":8814.68},{"date":"2026-06-02","open":8600,"high":8600,"low":8540,"close":8565,"volume":87,"rsi_14":32.29,"sma_20":8693.75,"sma_60":8707.62,"sma_120":8812.35},{"date":"2026-06-04","open":8500,"high":8525,"low":8495,"close":8500,"volume":347,"rsi_14":29.81,"sma_20":8677.0,"sma_60":8702.45,"sma_120":8809.27},{"date":"2026-06-05","open":8475,"high":8485,"low":8355,"close":8410,"volume":1546,"rsi_14":26.5,"sma_20":8651.0,"sma_60":8697.37,"sma_120":8805.73},{"date":"2026-06-08","open":8360,"high":8455,"low":8340,"close":8455,"volume":358,"rsi_14":34.48,"sma_20":8626.5,"sma_60":8691.53,"sma_120":8802.35},{"date":"2026-06-09","open":8460,"high":8585,"low":8460,"close":8580,"volume":682,"rsi_14":46.43,"sma_20":8614.25,"sma_60":8686.37,"sma_120":8800.06},{"date":"2026-06-10","open":8560,"high":8560,"low":8520,"close":8520,"volume":1139,"rsi_14":43.33,"sma_20":8599.75,"sma_60":8682.45,"sma_120":8797.27},{"date":"2026-06-11","open":8480,"high":8500,"low":8480,"close":8485,"volume":40,"rsi_14":42.48,"sma_20":8587.25,"sma_60":8678.7,"sma_120":8794.31},{"date":"2026-06-12","open":8540,"high":8555,"low":8530,"close":8535,"volume":745,"rsi_14":44.3,"sma_20":8578.5,"sma_60":8676.12,"sma_120":8791.81},{"date":"2026-06-15","open":8615,"high":8620,"low":8565,"close":8565,"volume":300,"rsi_14":51.7,"sma_20":8572.5,"sma_60":8673.78,"sma_120":8789.68},{"date":"2026-06-16","open":8570,"high":8595,"low":8570,"close":8585,"volume":16,"rsi_14":45.8,"sma_20":8570.0,"sma_60":8670.78,"sma_120":8787.39},{"date":"2026-06-17","open":8565,"high":8580,"low":8565,"close":8580,"volume":5,"rsi_14":45.04,"sma_20":8567.5,"sma_60":8669.12,"sma_120":8785.56},{"date":"2026-06-18","open":8525,"high":8540,"low":8515,"close":8515,"volume":1134,"rsi_14":40.97,"sma_20":8562.25,"sma_60":8666.95,"sma_120":8783.1},{"date":"2026-06-19","open":8460,"high":8465,"low":8435,"close":8450,"volume":1467,"rsi_14":39.07,"sma_20":8554.75,"sma_60":8664.78,"sma_120":8780.27},{"date":"2026-06-22","open":8495,"high":8500,"low":8420,"close":8445,"volume":312,"rsi_14":36.73,"sma_20":8545.75,"sma_60":8661.12,"sma_120":8777.18},{"date":"2026-06-23","open":8445,"high":8445,"low":8415,"close":8425,"volume":19,"rsi_14":39.71,"sma_20":8540.0,"sma_60":8656.87,"sma_120":8774.1},{"date":"2026-06-24","open":8445,"high":8475,"low":8435,"close":8435,"volume":558,"rsi_14":44.8,"sma_20":8529.75,"sma_60":8654.12,"sma_120":8771.23},{"date":"2026-06-25","open":8420,"high":8420,"low":8365,"close":8390,"volume":544,"rsi_14":48.28,"sma_20":8517.0,"sma_60":8650.12,"sma_120":8766.6},{"date":"2026-06-26","open":8405,"high":8460,"low":8390,"close":8460,"volume":30,"rsi_14":50.41,"sma_20":8507.75,"sma_60":8648.28,"sma_120":8762.02},{"date":"2026-06-29","open":8445,"high":8445,"low":8400,"close":8410,"volume":5,"rsi_14":33.96,"sma_20":8497.5,"sma_60":8647.2,"sma_120":8756.68},{"date":"2026-06-30","open":8405,"high":8405,"low":8390,"close":8395,"volume":2079,"rsi_14":37.11,"sma_20":8485.25,"sma_60":8643.53,"sma_120":8751.43},{"date":"2026-07-01","open":8360,"high":8365,"low":8315,"close":8357,"volume":1803,"rsi_14":36.89,"sma_20":8474.85,"sma_60":8640.32,"sma_120":8745.91},{"date":"2026-07-02","open":8360,"high":8375,"low":8360,"close":8370,"volume":55,"rsi_14":31.71,"sma_20":8468.35,"sma_60":8636.73,"sma_120":8740.91},{"date":"2026-07-03","open":8410,"high":8495,"low":8365,"close":8495,"volume":143,"rsi_14":43.59,"sma_20":8472.6,"sma_60":8634.32,"sma_120":8736.62},{"date":"2026-07-06","open":8460,"high":8500,"low":8460,"close":8465,"volume":52,"rsi_14":39.21,"sma_20":8473.1,"sma_60":8632.07,"sma_120":8732.37},{"date":"2026-07-07","open":8475,"high":8515,"low":8475,"close":8485,"volume":278,"rsi_14":41.68,"sma_20":8468.35,"sma_60":8626.48,"sma_120":8728.28},{"date":"2026-07-08","open":8530,"high":8635,"low":8530,"close":8635,"volume":116,"rsi_14":59.15,"sma_20":8474.1,"sma_60":8624.98,"sma_120":8726.12},{"date":"2026-07-09","open":8590,"high":8640,"low":8575,"close":8605,"volume":800,"rsi_14":62.48,"sma_20":8480.1,"sma_60":8622.23,"sma_120":8723.95},{"date":"2026-07-10","open":8620,"high":8660,"low":8550,"close":8660,"volume":723,"rsi_14":66.02,"sma_20":8486.35,"sma_60":8621.82,"sma_120":8722.58},{"date":"2026-07-13","open":8655,"high":8655,"low":8595,"close":8600,"volume":64,"rsi_14":62.31,"sma_20":8488.1,"sma_60":8618.73,"sma_120":8720.78},{"date":"2026-07-14","open":8685,"high":8740,"low":8675,"close":8695,"volume":469,"rsi_14":66.33,"sma_20":8493.6,"sma_60":8616.57,"sma_120":8719.7},{"date":"2026-07-15","open":8700,"high":8725,"low":8685,"close":8725,"volume":78,"rsi_14":71.45,"sma_20":8500.85,"sma_60":8614.9,"sma_120":8718.74},{"date":"2026-07-16","open":8740,"high":8760,"low":8715,"close":8760,"volume":162,"rsi_14":70.11,"sma_20":8513.1,"sma_60":8615.23,"sma_120":8718.24},{"date":"2026-07-20","open":8735,"high":8790,"low":8720,"close":8790,"volume":188,"rsi_14":76.17,"sma_20":8530.1,"sma_60":8614.98,"sma_120":8718.03},{"date":"2026-07-21","open":8775,"high":8820,"low":8760,"close":8805,"volume":972,"rsi_14":78.24,"sma_20":8548.1,"sma_60":8615.07,"sma_120":8717.87},{"date":"2026-07-22","open":8780,"high":8785,"low":8735,"close":8780,"volume":27,"rsi_14":79.66,"sma_20":8565.85,"sma_60":8614.73,"sma_120":8717.2},{"date":"2026-07-23","open":8810,"high":8860,"low":8605,"close":8835,"volume":34605,"rsi_14":80.79,"sma_20":8585.85,"sma_60":8616.32,"sma_120":8717.03},{"date":"2026-07-24","open":8805,"high":8850,"low":8805,"close":8845,"volume":25,"rsi_14":77.34,"sma_20":8608.6,"sma_60":8617.95,"sma_120":8715.41},{"date":"2026-07-27","open":8885,"high":8895,"low":8830,"close":8850,"volume":26,"rsi_14":81.3,"sma_20":8628.1,"sma_60":8618.78,"sma_120":8714.41},{"date":"2026-07-28","open":8815,"high":8860,"low":8805,"close":8860,"volume":75,"rsi_14":80.99,"sma_20":8650.6,"sma_60":8619.53,"sma_120":8712.03},{"date":"2026-07-29","open":8880,"high":8995,"low":8880,"close":8975,"volume":994,"rsi_14":79.82,"sma_20":8679.6,"sma_60":8622.7,"sma_120":8710.83},{"date":"2026-07-30","open":9010,"high":9015,"low":8955,"close":9000,"volume":1385,"rsi_14":84.96,"sma_20":8711.75,"sma_60":8626.78,"sma_120":8710.33},{"date":"2026-07-31","open":9085,"high":9100,"low":9020,"close":9075,"volume":286,"rsi_14":85.47,"sma_20":8747.0,"sma_60":8630.78,"sma_120":8711.78},{"date":"2026-08-03","open":9030,"high":9090,"low":9030,"close":9065,"volume":1158,"rsi_14":93.46,"sma_20":8775.5,"sma_60":8633.03,"sma_120":8712.37},{"date":"2026-08-04","open":9065,"high":9120,"low":9065,"close":9075,"volume":21,"rsi_14":92.22,"sma_20":8806.0,"sma_60":8635.2,"sma_120":8713.45},{"date":"2026-08-05","open":9065,"high":9120,"low":9065,"close":9090,"volume":513,"rsi_14":91.95,"sma_20":8836.25,"sma_60":8639.62,"sma_120":8715.33},{"date":"2026-08-06","open":9125,"high":9170,"low":9115,"close":9125,"volume":294,"rsi_14":91.95,"sma_20":8860.75,"sma_60":8644.87,"sma_120":8717.78},{"date":"2026-08-07","open":9115,"high":9145,"low":9090,"close":9145,"volume":64,"rsi_14":91.76,"sma_20":8887.75,"sma_60":8651.7,"sma_120":8719.87},{"date":"2026-08-10","open":9205,"high":9205,"low":9180,"close":9180,"volume":449,"rsi_14":92.13,"sma_20":8913.75,"sma_60":8659.53,"sma_120":8722.2},{"date":"2026-08-11","open":9130,"high":9195,"low":9130,"close":9150,"volume":14,"rsi_14":91.11,"sma_20":8941.25,"sma_60":8667.28,"sma_120":8723.7},{"date":"2026-08-12","open":9190,"high":9190,"low":9155,"close":9170,"volume":654,"rsi_14":90.36,"sma_20":8965.0,"sma_60":8676.2,"sma_120":8725.08},{"date":"2026-08-13","open":9160,"high":9165,"low":9145,"close":9150,"volume":156,"rsi_14":85.88,"sma_20":8986.25,"sma_60":8684.87,"sma_120":8726.24},{"date":"2026-08-14","open":9160,"high":9175,"low":9160,"close":9170,"volume":213,"rsi_14":86.36,"sma_20":9006.75,"sma_60":8694.03,"sma_120":8727.91},{"date":"2026-08-18","open":9165,"high":9200,"low":9165,"close":9180,"volume":11,"rsi_14":86.36,"sma_20":9026.25,"sma_60":8703.7,"sma_120":8729.41},{"date":"2026-08-19","open":9200,"high":9295,"low":9200,"close":9295,"volume":2987,"rsi_14":86.36,"sma_20":9050.75,"sma_60":8714.87,"sma_120":8731.83},{"date":"2026-08-20","open":9320,"high":9330,"low":9285,"close":9295,"volume":110,"rsi_14":85.54,"sma_20":9076.5,"sma_60":8727.45,"sma_120":8734.28},{"date":"2026-08-21","open":9320,"high":9410,"low":9320,"close":9380,"volume":46,"rsi_14":85.88,"sma_20":9103.75,"sma_60":8739.78,"sma_120":8736.87},{"date":"2026-08-24","open":9360,"high":9390,"low":9360,"close":9385,"volume":1028,"rsi_14":88.1,"sma_20":9130.75,"sma_60":8752.12,"sma_120":8738.95},{"date":"2026-08-25","open":9415,"high":9415,"low":9360,"close":9380,"volume":75,"rsi_14":86.75,"sma_20":9157.25,"sma_60":8764.37,"sma_120":8741.87},{"date":"2026-08-26","open":9360,"high":9380,"low":9335,"close":9355,"volume":64,"rsi_14":81.18,"sma_20":9182.0,"sma_60":8776.7,"sma_120":8745.78},{"date":"2026-08-27","open":9385,"high":9410,"low":9385,"close":9400,"volume":8,"rsi_14":81.61,"sma_20":9203.25,"sma_60":8789.37,"sma_120":8750.95},{"date":"2026-08-28","open":9380,"high":9445,"low":9380,"close":9440,"volume":2861,"rsi_14":82.42,"sma_20":9225.25,"sma_60":8803.95,"sma_120":8755.78},{"date":"2026-08-31","open":9435,"high":9490,"low":9410,"close":9490,"volume":2134,"rsi_14":82.98,"sma_20":9246.0,"sma_60":8820.45,"sma_120":8761.45},{"date":"2026-09-01","open":9500,"high":9500,"low":9460,"close":9460,"volume":109,"rsi_14":82.98,"sma_20":9265.75,"sma_60":8837.95,"sma_120":8767.66},{"date":"2026-09-02","open":9440,"high":9500,"low":9440,"close":9500,"volume":2160,"rsi_14":83.67,"sma_20":9287.0,"sma_60":8855.37,"sma_120":8773.45},{"date":"2026-09-03","open":9520,"high":9560,"low":9520,"close":9545,"volume":910,"rsi_14":88.35,"sma_20":9309.75,"sma_60":8871.45,"sma_120":8778.91},{"date":"2026-09-04","open":9575,"high":9620,"low":9565,"close":9620,"volume":104,"rsi_14":89.47,"sma_20":9334.5,"sma_60":8889.78,"sma_120":8786.12},{"date":"2026-09-07","open":9635,"high":9710,"low":9635,"close":9650,"volume":101,"rsi_14":89.83,"sma_20":9359.75,"sma_60":8909.2,"sma_120":8793.95},{"date":"2026-09-08","open":9690,"high":9715,"low":9660,"close":9680,"volume":675,"rsi_14":88.12,"sma_20":9384.75,"sma_60":8928.28,"sma_120":8802.2},{"date":"2026-09-09","open":9700,"high":9730,"low":9670,"close":9725,"volume":544,"rsi_14":89.09,"sma_20":9413.5,"sma_60":8947.62,"sma_120":8810.7},{"date":"2026-09-10","open":9690,"high":9720,"low":9660,"close":9720,"volume":43,"rsi_14":86.17,"sma_20":9441.0,"sma_60":8966.53,"sma_120":8818.66},{"date":"2026-09-11","open":9655,"high":9660,"low":9625,"close":9635,"volume":264,"rsi_14":72.73,"sma_20":9465.25,"sma_60":8984.12,"sma_120":8826.62},{"date":"2026-09-14","open":9660,"high":9660,"low":9645,"close":9660,"volume":124,"rsi_14":74.56,"sma_20":9489.75,"sma_60":9003.2,"sma_120":8835.08},{"date":"2026-09-15","open":9635,"high":9635,"low":9545,"close":9545,"volume":269,"rsi_14":64.39,"sma_20":9508.0,"sma_60":9021.45,"sma_120":8843.12},{"date":"2026-09-16","open":9520,"high":9525,"low":9480,"close":9500,"volume":44,"rsi_14":57.58,"sma_20":9518.25,"sma_60":9039.03,"sma_120":8850.08},{"date":"2026-09-17","open":9435,"high":9445,"low":9380,"close":9380,"volume":1253,"rsi_14":45.95,"sma_20":9522.5,"sma_60":9054.95,"sma_120":8855.91},{"date":"2026-09-18","open":9410,"high":9415,"low":9370,"close":9400,"volume":105,"rsi_14":43.66,"sma_20":9523.5,"sma_60":9071.03,"sma_120":8862.58},{"date":"2026-09-21","open":9355,"high":9395,"low":9355,"close":9385,"volume":261,"rsi_14":44.6,"sma_20":9523.5,"sma_60":9087.62,"sma_120":8868.87},{"date":"2026-09-22","open":9450,"high":9575,"low":9450,"close":9550,"volume":1891,"rsi_14":53.05,"sma_20":9532.0,"sma_60":9105.78,"sma_120":8877.03},{"date":"2026-09-23","open":9620,"high":9625,"low":9560,"close":9560,"volume":1089,"rsi_14":50.96,"sma_20":9542.25,"sma_60":9124.95,"sma_120":8886.08},{"date":"2026-09-28","open":9585,"high":9585,"low":9540,"close":9545,"volume":576,"rsi_14":44.83,"sma_20":9549.5,"sma_60":9144.12,"sma_120":8893.83},{"date":"2026-09-29","open":9540,"high":9560,"low":9540,"close":9560,"volume":29,"rsi_14":43.66,"sma_20":9555.5,"sma_60":9164.17,"sma_120":8902.24},{"date":"2026-09-30","open":9615,"high":9615,"low":9565,"close":9605,"volume":2051,"rsi_14":44.83,"sma_20":9561.25,"sma_60":9184.75,"sma_120":8910.74},{"date":"2026-10-01","open":9550,"high":9550,"low":9525,"close":9550,"volume":24,"rsi_14":38.1,"sma_20":9565.75,"sma_60":9202.33,"sma_120":8918.33},{"date":"2026-10-02","open":9545,"high":9630,"low":9520,"close":9625,"volume":14,"rsi_14":44.1,"sma_20":9572.0,"sma_60":9221.67,"sma_120":8926.87},{"date":"2026-10-06","open":9640,"high":9700,"low":9640,"close":9655,"volume":10,"rsi_14":51.33,"sma_20":9577.5,"sma_60":9241.17,"sma_120":8933.83},{"date":"2026-10-07","open":9700,"high":9725,"low":9700,"close":9715,"volume":10,"rsi_14":53.5,"sma_20":9582.25,"sma_60":9259.17,"sma_120":8942.08},{"date":"2026-10-08","open":9700,"high":9700,"low":9690,"close":9700,"volume":126,"rsi_14":61.31,"sma_20":9584.75,"sma_60":9277.42,"sma_120":8949.83},{"date":"2026-10-12","open":9720,"high":9740,"low":9720,"close":9740,"volume":91,"rsi_14":67.65,"sma_20":9587.75,"sma_60":9295.42,"sma_120":8958.62},{"date":"2026-10-13","open":9715,"high":9715,"low":9650,"close":9650,"volume":7,"rsi_14":70.77,"sma_20":9584.0,"sma_60":9312.92,"sma_120":8965.83},{"date":"2026-10-14","open":9720,"high":9725,"low":9720,"close":9720,"volume":35,"rsi_14":72.86,"sma_20":9584.0,"sma_60":9330.0,"sma_120":8973.28},{"date":"2026-10-15","open":9640,"high":9640,"low":9605,"close":9620,"volume":12,"rsi_14":64.97,"sma_20":9583.25,"sma_60":9344.92,"sma_120":8979.91},{"date":"2026-10-16","open":9710,"high":9740,"low":9635,"close":9740,"volume":165,"rsi_14":62.84,"sma_20":9587.25,"sma_60":9361.25,"sma_120":8988.24},{"date":"2026-10-19","open":9720,"high":9770,"low":9720,"close":9745,"volume":248,"rsi_14":62.59,"sma_20":9597.25,"sma_60":9377.17,"sma_120":8996.08},{"date":"2026-10-20","open":9755,"high":9805,"low":9755,"close":9795,"volume":105,"rsi_14":66.23,"sma_20":9612.0,"sma_60":9393.67,"sma_120":9004.37},{"date":"2026-10-21","open":9800,"high":9810,"low":9780,"close":9805,"volume":16,"rsi_14":66.01,"sma_20":9633.25,"sma_60":9410.75,"sma_120":9012.74},{"date":"2026-10-22","open":9805,"high":9840,"low":9805,"close":9840,"volume":105,"rsi_14":65.56,"sma_20":9655.25,"sma_60":9427.5,"sma_120":9021.91},{"date":"2026-10-23","open":9845,"high":9900,"low":9790,"close":9790,"volume":1041,"rsi_14":66.0,"sma_20":9675.5,"sma_60":9443.25,"sma_120":9030.6}],"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":"RISE 미국달러선물인버스","phase":"above-fold","symbol_resolved":true}