{"status":"ok","report":{"price_analysis":{"current":7445.0,"change_1d":0.9,"change_7d":0.9,"change_30d":-2.3,"high_30d":7851.0,"low_30d":7100.0,"position_in_range":46.0,"support":7175.1,"resistance":7775.9},"summary":"RISE 미국30년국채커버드콜(합성)(472830)은(는) Bloomberg U.S. Treasury 20+ Year (TLT) 2% OTM Covered Call Index(TR)를 추종하는 ETF입니다, 순자산 512억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 59.9로 중립 구간입니다. MACD(-76.11)가 시그널선(-113.38)을 상회합니다(골든크로스). SMA20 7349, SMA60 7722 — 혼조세입니다. 볼린저밴드 7063~7635 (현재 위치 67%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.86394557823129,"macd":-76.1144432892861,"macd_signal":-113.37841829358584,"sma_20":7349.0,"sma_60":7722.116666666667,"bb_upper":7634.739041784633,"bb_lower":7063.260958215367,"atr_14":81.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 442.00, 기관 순매수 -2653.00. 30일 누적: 외국인 -9.00, 기관 -6430.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":442.0,"institutional_flow":-2653.0,"data":[{"date":"2026-10-23","foreign_net":604.0,"institution_net":838.0,"retail_net":-1442.0},{"date":"2026-10-22","foreign_net":-652.0,"institution_net":1090.0,"retail_net":-438.0},{"date":"2026-10-21","foreign_net":760.0,"institution_net":-3754.0,"retail_net":2994.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":1619.0,"retail_net":-1619.0},{"date":"2026-10-19","foreign_net":-270.0,"institution_net":-2446.0,"retail_net":2716.0},{"date":"2026-10-16","foreign_net":-472.0,"institution_net":5342.0,"retail_net":-4870.0},{"date":"2026-10-15","foreign_net":129.0,"institution_net":10752.0,"retail_net":-10881.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1561.0,"retail_net":-1561.0},{"date":"2026-10-13","foreign_net":-342.0,"institution_net":10052.0,"retail_net":-9710.0},{"date":"2026-10-12","foreign_net":-522.0,"institution_net":-2040.0,"retail_net":2562.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-373.0,"retail_net":373.0},{"date":"2026-10-07","foreign_net":313.0,"institution_net":1665.0,"retail_net":-1978.0},{"date":"2026-10-06","foreign_net":-342.0,"institution_net":-2319.0,"retail_net":2661.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-8684.0,"retail_net":8684.0},{"date":"2026-10-01","foreign_net":7.0,"institution_net":-2170.0,"retail_net":2163.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1949.0,"retail_net":1949.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-5018.0,"retail_net":5018.0},{"date":"2026-09-28","foreign_net":882.0,"institution_net":-11037.0,"retail_net":10155.0},{"date":"2026-09-23","foreign_net":-15.0,"institution_net":-1137.0,"retail_net":1152.0},{"date":"2026-09-22","foreign_net":-356.0,"institution_net":-3100.0,"retail_net":3456.0},{"date":"2026-09-21","foreign_net":356.0,"institution_net":-794.0,"retail_net":438.0},{"date":"2026-09-18","foreign_net":-562.0,"institution_net":1184.0,"retail_net":-622.0},{"date":"2026-09-17","foreign_net":637.0,"institution_net":1058.0,"retail_net":-1695.0},{"date":"2026-09-16","foreign_net":-406.0,"institution_net":3123.0,"retail_net":-2717.0},{"date":"2026-09-15","foreign_net":406.0,"institution_net":154.0,"retail_net":-560.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":3662.0,"retail_net":-3662.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1584.0,"retail_net":-1584.0},{"date":"2026-09-10","foreign_net":-132.0,"institution_net":-2205.0,"retail_net":2337.0},{"date":"2026-09-09","foreign_net":-1248.0,"institution_net":-1327.0,"retail_net":2575.0},{"date":"2026-09-08","foreign_net":1216.0,"institution_net":-1761.0,"retail_net":545.0}],"periods":{"d1":{"foreign_net":604.0,"institution_net":838.0,"retail_net":-1442.0},"d3":{"foreign_net":712.0,"institution_net":-1826.0,"retail_net":1114.0},"d7":{"foreign_net":99.0,"institution_net":13441.0,"retail_net":-13540.0},"d14":{"foreign_net":-794.0,"institution_net":13303.0,"retail_net":-12509.0},"d30":{"foreign_net":-9.0,"institution_net":-6430.0,"retail_net":6439.0}}},"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":58,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.9,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":11.2948,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":11.29,"summary":"배당수익률 11.29%","metrics":[{"name":"배당수익률","value":11.29,"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":"2026-10-24T01:47:24.035872+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":"Bloomberg U.S. Treasury 20+ Year (TLT) 2% OTM Covered Call Index(TR)","issuer":"KB자산운용","category":"","expense_ratio":0.25,"aum":51200000000.0,"aum_display":"512억","dividend_yield":null,"tracking_error":0.57,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)_44F8_251106","weight":null},{"ticker":"","name":"스왑(메리츠증권)_44F8_260417","weight":null},{"ticker":"","name":"스왑(키움증권)_44F8_260417","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":7445.0,"change_pct":0.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-14","close":7491.2729},{"date":"2023-12-15","close":7540.6577},{"date":"2023-12-18","close":7548.2544},{"date":"2023-12-19","close":7590.04},{"date":"2023-12-20","close":7567.249},{"date":"2023-12-21","close":7628.0273},{"date":"2023-12-22","close":7590.04},{"date":"2023-12-26","close":7517.8623},{"date":"2023-12-27","close":7559.6504},{"date":"2023-12-28","close":7593.8389},{"date":"2024-01-02","close":7559.6504},{"date":"2024-01-03","close":7548.2544},{"date":"2024-01-04","close":7609.0332},{"date":"2024-01-05","close":7536.8564},{"date":"2024-01-08","close":7476.0757},{"date":"2024-01-09","close":7540.6577},{"date":"2024-01-10","close":7533.0586},{"date":"2024-01-11","close":7495.0698},{"date":"2024-01-12","close":7514.0649},{"date":"2024-01-15","close":7536.8564},{"date":"2024-01-16","close":7548.2544},{"date":"2024-01-17","close":7529.2617},{"date":"2024-01-18","close":7753.3961},{"date":"2024-01-19","close":7411.4941},{"date":"2024-01-22","close":7468.479},{"date":"2024-01-23","close":7449.4844},{"date":"2024-01-24","close":7441.8857},{"date":"2024-01-25","close":7407.6948},{"date":"2024-01-26","close":7457.0811},{"date":"2024-01-29","close":7441.8857},{"date":"2024-01-30","close":7466.4414},{"date":"2024-01-31","close":7527.8311},{"date":"2024-02-01","close":7543.1797},{"date":"2024-02-02","close":7535.5044},{"date":"2024-02-05","close":7516.3198},{"date":"2024-02-06","close":7458.7661},{"date":"2024-02-07","close":7485.6245},{"date":"2024-02-08","close":7474.1157},{"date":"2024-02-13","close":7412.7261},{"date":"2024-02-14","close":7351.3364},{"date":"2024-02-15","close":7408.8896},{"date":"2024-02-16","close":7393.5439},{"date":"2024-02-19","close":7374.3574},{"date":"2024-02-20","close":7370.521},{"date":"2024-02-21","close":7370.521},{"date":"2024-02-22","close":7316.8052},{"date":"2024-02-23","close":7335.9917},{"date":"2024-02-26","close":7451.0928},{"date":"2024-02-27","close":7420.3989},{"date":"2024-02-28","close":7421.1748},{"date":"2024-02-29","close":7401.8271},{"date":"2024-03-04","close":7475.3423},{"date":"2024-03-05","close":7490.8218},{"date":"2024-03-06","close":7533.3809},{"date":"2024-03-07","close":7572.0718},{"date":"2024-03-08","close":7521.7744},{"date":"2024-03-11","close":7467.605},{"date":"2024-03-12","close":7463.7354},{"date":"2024-03-13","close":7459.8647},{"date":"2024-03-14","close":7448.2578},{"date":"2024-03-15","close":7425.042},{"date":"2024-03-18","close":7436.6519},{"date":"2024-03-19","close":7448.2578},{"date":"2024-03-20","close":7459.8647},{"date":"2024-03-21","close":7370.874},{"date":"2024-03-22","close":7486.9497},{"date":"2024-03-25","close":7537.2529},{"date":"2024-03-26","close":7514.0366},{"date":"2024-03-27","close":7575.9448},{"date":"2024-03-28","close":7584.5273},{"date":"2024-03-29","close":7576.7241},{"date":"2024-04-01","close":7623.5415},{"date":"2024-04-02","close":7545.5103},{"date":"2024-04-03","close":7490.8872},{"date":"2024-04-04","close":7455.7778},{"date":"2024-04-05","close":7533.8076},{"date":"2024-04-08","close":7432.3687},{"date":"2024-04-09","close":7502.5938},{"date":"2024-04-11","close":7432.3687},{"date":"2024-04-12","close":7463.5791},{"date":"2024-04-15","close":7498.6943},{"date":"2024-04-16","close":7475.2842},{"date":"2024-04-17","close":7397.2534},{"date":"2024-04-18","close":7428.4658},{"date":"2024-04-19","close":7471.3813},{"date":"2024-04-22","close":7397.2534},{"date":"2024-04-23","close":7424.5635},{"date":"2024-04-24","close":7354.3379},{"date":"2024-04-25","close":7342.6318},{"date":"2024-04-26","close":7342.6318},{"date":"2024-04-29","close":7385.8936},{"date":"2024-04-30","close":7429.1548},{"date":"2024-05-02","close":7409.4917},{"date":"2024-05-03","close":7366.231},{"date":"2024-05-07","close":7433.0894},{"date":"2024-05-08","close":7476.3501},{"date":"2024-05-09","close":7484.2168},{"date":"2024-05-10","close":7511.7451},{"date":"2024-05-13","close":7499.9458},{"date":"2024-05-14","close":7511.7451},{"date":"2024-05-16","close":7468.4829},{"date":"2024-05-17","close":7511.7451},{"date":"2024-05-20","close":7515.6792},{"date":"2024-05-21","close":7543.2095},{"date":"2024-05-22","close":7551.0737},{"date":"2024-05-23","close":7582.5361},{"date":"2024-05-24","close":7582.5361},{"date":"2024-05-27","close":7566.8042},{"date":"2024-05-28","close":7531.4097},{"date":"2024-05-29","close":7464.5513},{"date":"2024-05-30","close":7476.4507},{"date":"2024-05-31","close":7559.7417},{"date":"2024-06-03","close":7575.6084},{"date":"2024-06-04","close":7646.998},{"date":"2024-06-05","close":7698.5625},{"date":"2024-06-07","close":7710.4614},{"date":"2024-06-10","close":7635.1016},{"date":"2024-06-11","close":7650.9688},{"date":"2024-06-12","close":7694.5967},{"date":"2024-06-13","close":7742.1909},{"date":"2024-06-14","close":7829.4482},{"date":"2024-06-17","close":7869.1104},{"date":"2024-06-18","close":7865.1455},{"date":"2024-06-19","close":7908.7778},{"date":"2024-06-20","close":7936.541},{"date":"2024-06-21","close":7916.7061},{"date":"2024-06-24","close":7948.4375},{"date":"2024-06-25","close":7964.3022},{"date":"2024-06-26","close":7952.4048},{"date":"2024-06-27","close":7861.9814},{"date":"2024-06-28","close":7833.9736},{"date":"2024-07-01","close":7733.9487},{"date":"2024-07-02","close":7717.9478},{"date":"2024-07-03","close":7741.9507},{"date":"2024-07-04","close":7749.9526},{"date":"2024-07-05","close":7769.958},{"date":"2024-07-08","close":7829.9731},{"date":"2024-07-09","close":7857.9814},{"date":"2024-07-10","close":7853.98},{"date":"2024-07-11","close":7825.9731},{"date":"2024-07-12","close":7921.9951},{"date":"2024-07-15","close":7885.9878},{"date":"2024-07-16","close":7929.999},{"date":"2024-07-17","close":7966.0098},{"date":"2024-07-18","close":7974.0107},{"date":"2024-07-19","close":7958.0054},{"date":"2024-07-22","close":7950.0039},{"date":"2024-07-23","close":7897.9893},{"date":"2024-07-24","close":7881.9849},{"date":"2024-07-25","close":7813.9717},{"date":"2024-07-26","close":7853.98},{"date":"2024-07-29","close":7901.9932},{"date":"2024-07-30","close":7935.8999},{"date":"2024-07-31","close":7927.8267},{"date":"2024-08-01","close":7927.8267},{"date":"2024-08-02","close":8024.7021},{"date":"2024-08-05","close":7952.0444},{"date":"2024-08-06","close":8101.3984},{"date":"2024-08-07","close":8097.3613},{"date":"2024-08-08","close":8093.3247},{"date":"2024-08-09","close":8012.5928},{"date":"2024-08-12","close":8077.1802},{"date":"2024-08-13","close":8081.2144},{"date":"2024-08-14","close":8056.9971},{"date":"2024-08-16","close":8048.9243},{"date":"2024-08-19","close":7927.8267},{"date":"2024-08-20","close":7923.791},{"date":"2024-08-21","close":7984.3369},{"date":"2024-08-22","close":7980.3042},{"date":"2024-08-23","close":7972.2271},{"date":"2024-08-26","close":7939.9365},{"date":"2024-08-27","close":8203.1701},{"date":"2024-08-28","close":7984.3369},{"date":"2024-08-29","close":7944.4131},{"date":"2024-08-30","close":7944.4131},{"date":"2024-09-02","close":7899.5957},{"date":"2024-09-03","close":7928.1143},{"date":"2024-09-04","close":8013.6719},{"date":"2024-09-05","close":8042.1909},{"date":"2024-09-06","close":8038.1177},{"date":"2024-09-09","close":8087.0044},{"date":"2024-09-10","close":8152.1899},{"date":"2024-09-11","close":8164.4097},{"date":"2024-09-12","close":8164.4097},{"date":"2024-09-13","close":8148.1143},{"date":"2024-09-19","close":8115.5244},{"date":"2024-09-20","close":8107.3716},{"date":"2024-09-23","close":8087.0044},{"date":"2024-09-24","close":8082.9316},{"date":"2024-09-25","close":8070.708},{"date":"2024-09-26","close":7997.3745},{"date":"2024-09-27","close":7952.9858},{"date":"2024-09-30","close":7903.668},{"date":"2024-10-02","close":8006.4165},{"date":"2024-10-04","close":7977.647},{"date":"2024-10-07","close":7952.9858},{"date":"2024-10-08","close":7920.1069},{"date":"2024-10-10","close":7858.4556},{"date":"2024-10-11","close":7842.0137},{"date":"2024-10-14","close":7813.2441},{"date":"2024-10-15","close":7887.2266},{"date":"2024-10-16","close":7994.0874},{"date":"2024-10-17","close":8014.6382},{"date":"2024-10-18","close":7899.5562},{"date":"2024-10-21","close":7961.2075},{"date":"2024-10-22","close":7862.5645},{"date":"2024-10-23","close":7870.7837},{"date":"2024-10-24","close":7891.3359},{"date":"2024-10-25","close":7994.0874},{"date":"2024-10-28","close":7874.8955},{"date":"2024-10-29","close":7907.7769},{"date":"2024-10-30","close":8170.8947},{"date":"2024-10-31","close":7912.7598},{"date":"2024-11-01","close":7954.2949},{"date":"2024-11-04","close":7837.9917},{"date":"2024-11-05","close":8170.8947},{"date":"2024-11-06","close":7875.3799},{"date":"2024-11-07","close":7883.6826},{"date":"2024-11-08","close":7912.7598},{"date":"2024-11-11","close":7987.5269},{"date":"2024-11-12","close":8083.0596},{"date":"2024-11-13","close":7958.4507},{"date":"2024-11-14","close":7883.6826},{"date":"2024-11-15","close":7875.3799},{"date":"2024-11-18","close":7846.3003},{"date":"2024-11-19","close":7833.8418},{"date":"2024-11-20","close":7837.9917},{"date":"2024-11-21","close":7891.9927},{"date":"2024-11-22","close":7921.0679},{"date":"2024-11-25","close":7987.5269},{"date":"2024-11-26","close":8024.9087},{"date":"2024-11-27","close":8024.9087},{"date":"2024-11-28","close":8048.4111},{"date":"2024-11-29","close":8069.3906},{"date":"2024-12-02","close":8115.5483},{"date":"2024-12-03","close":8136.5298},{"date":"2024-12-04","close":8165.9028},{"date":"2024-12-05","close":8237.2402},{"date":"2024-12-06","close":8279.2041},{"date":"2024-12-09","close":8392.5029},{"date":"2024-12-10","close":8308.5752},{"date":"2024-12-11","close":8308.5752},{"date":"2024-12-12","close":8266.6133},{"date":"2024-12-13","close":8220.4541},{"date":"2024-12-16","close":8161.7056},{"date":"2024-12-17","close":8174.2959},{"date":"2024-12-18","close":8199.4736},{"date":"2024-12-19","close":8140.7251},{"date":"2024-12-20","close":8081.978},{"date":"2024-12-23","close":8098.7637},{"date":"2024-12-24","close":8077.7817},{"date":"2024-12-26","close":8119.7446},{"date":"2024-12-27","close":8166.3833},{"date":"2024-12-30","close":8157.9062},{"date":"2025-01-02","close":8140.9463},{"date":"2025-01-03","close":8187.5869},{"date":"2025-01-06","close":8128.2246},{"date":"2025-01-07","close":8047.6626},{"date":"2025-01-08","close":7958.6221},{"date":"2025-01-09","close":7996.7832},{"date":"2025-01-10","close":7984.063},{"date":"2025-01-13","close":7971.3418},{"date":"2025-01-14","close":7971.3418},{"date":"2025-01-15","close":7945.9023},{"date":"2025-01-16","close":8030.7026},{"date":"2025-01-17","close":8073.1055},{"date":"2025-01-20","close":8026.4634},{"date":"2025-01-21","close":8022.2227},{"date":"2025-01-22","close":7992.5415},{"date":"2025-01-23","close":7996.7832},{"date":"2025-01-24","close":7939.3389},{"date":"2025-01-31","close":8127.96},{"date":"2025-02-03","close":8235.1338},{"date":"2025-02-04","close":8183.6929},{"date":"2025-02-05","close":8136.5356},{"date":"2025-02-06","close":8192.2666},{"date":"2025-02-07","close":8213.6992},{"date":"2025-02-10","close":8217.9883},{"date":"2025-02-11","close":8222.2764},{"date":"2025-02-12","close":8196.5537},{"date":"2025-02-13","close":8115.0991},{"date":"2025-02-14","close":8183.6929},{"date":"2025-02-17","close":8175.1172},{"date":"2025-02-18","close":8183.6929},{"date":"2025-02-19","close":8127.96},{"date":"2025-02-20","close":8157.9688},{"date":"2025-02-21","close":8153.6836},{"date":"2025-02-24","close":8132.248},{"date":"2025-02-25","close":8196.5537},{"date":"2025-02-26","close":8256.5703},{"date":"2025-02-27","close":8346.7109},{"date":"2025-02-28","close":8476.7188},{"date":"2025-03-04","close":8498.3916},{"date":"2025-03-05","close":8411.7148},{"date":"2025-03-06","close":8316.373},{"date":"2025-03-07","close":8381.3799},{"date":"2025-03-10","close":8390.0449},{"date":"2025-03-11","close":8472.3877},{"date":"2025-03-12","close":8385.7129},{"date":"2025-03-13","close":8411.7148},{"date":"2025-03-14","close":8420.3818},{"date":"2025-03-17","close":8390.0449},{"date":"2025-03-18","close":8450.7188},{"date":"2025-03-19","close":8455.0547},{"date":"2025-03-20","close":8541.7256},{"date":"2025-03-21","close":8554.7266},{"date":"2025-03-24","close":8550.3945},{"date":"2025-03-25","close":8507.0586},{"date":"2025-03-26","close":8459.3867},{"date":"2025-03-27","close":8433.3838},{"date":"2025-03-28","close":8368.377},{"date":"2025-03-31","close":8524.3906},{"date":"2025-04-01","close":8572.0615},{"date":"2025-04-02","close":8554.7266},{"date":"2025-04-03","close":8667.4043},{"date":"2025-04-04","close":8498.3916},{"date":"2025-04-07","close":8710.7432},{"date":"2025-04-08","close":8468.0537},{"date":"2025-04-09","close":8164.6943},{"date":"2025-04-10","close":8286.0391},{"date":"2025-04-11","close":8078.0205},{"date":"2025-04-14","close":7922.0073},{"date":"2025-04-15","close":8013.0142},{"date":"2025-04-16","close":8034.6831},{"date":"2025-04-17","close":8021.6816},{"date":"2025-04-18","close":7974.0122},{"date":"2025-04-21","close":7896.0034},{"date":"2025-04-22","close":7848.334},{"date":"2025-04-23","close":7969.6768},{"date":"2025-04-24","close":8060.6841},{"date":"2025-04-25","close":8138.6909},{"date":"2025-04-28","close":8212.3633},{"date":"2025-04-29","close":8213.2422},{"date":"2025-04-30","close":8173.8794},{"date":"2025-05-02","close":8016.436},{"date":"2025-05-07","close":7907.103},{"date":"2025-05-08","close":7902.7271},{"date":"2025-05-09","close":7876.4878},{"date":"2025-05-12","close":7837.1265},{"date":"2025-05-13","close":7907.103},{"date":"2025-05-14","close":7889.6094},{"date":"2025-05-15","close":7692.8052},{"date":"2025-05-16","close":7789.019},{"date":"2025-05-19","close":7697.1807},{"date":"2025-05-20","close":7754.0327},{"date":"2025-05-21","close":7644.6982},{"date":"2025-05-22","close":7522.2437},{"date":"2025-05-23","close":7548.4824},{"date":"2025-05-26","close":7452.2695},{"date":"2025-05-27","close":7561.6045},{"date":"2025-05-28","close":7627.2036},{"date":"2025-05-29","close":7582.9888},{"date":"2025-05-30","close":7706.793},{"date":"2025-06-02","close":7640.4692},{"date":"2025-06-04","close":7609.5176},{"date":"2025-06-05","close":7636.0483},{"date":"2025-06-09","close":7543.1943},{"date":"2025-06-10","close":7644.8916},{"date":"2025-06-11","close":7680.2646},{"date":"2025-06-12","close":7644.8916},{"date":"2025-06-13","close":7786.3804},{"date":"2025-06-16","close":7649.312},{"date":"2025-06-17","close":7622.7837},{"date":"2025-06-18","close":7711.2129},{"date":"2025-06-19","close":7786.3804},{"date":"2025-06-20","close":7742.1655},{"date":"2025-06-23","close":7804.0674},{"date":"2025-06-24","close":7728.9004},{"date":"2025-06-25","close":7768.6938},{"date":"2025-06-26","close":7759.8506},{"date":"2025-06-27","close":7768.7871},{"date":"2025-06-30","close":7710.7095},{"date":"2025-07-01","close":7817.9272},{"date":"2025-07-02","close":7826.8618},{"date":"2025-07-03","close":7826.8618},{"date":"2025-07-04","close":7804.5249},{"date":"2025-07-07","close":7831.3296},{"date":"2025-07-08","close":7755.3833},{"date":"2025-07-09","close":7782.1885},{"date":"2025-07-10","close":7844.7324},{"date":"2025-07-11","close":7853.6665},{"date":"2025-07-14","close":7782.189},{"date":"2025-07-15","close":7782.189},{"date":"2025-07-16","close":7768.7861},{"date":"2025-07-17","close":7773.2544},{"date":"2025-07-18","close":7826.8628},{"date":"2025-07-21","close":7817.9287},{"date":"2025-07-22","close":7835.7974},{"date":"2025-07-23","close":7795.5918},{"date":"2025-07-24","close":7733.0474},{"date":"2025-07-25","close":7804.5264},{"date":"2025-07-28","close":7769.6602},{"date":"2025-07-29","close":7822.9062},{"date":"2025-07-30","close":7845.3354},{"date":"2025-07-31","close":7867.7612},{"date":"2025-08-01","close":7939.5342},{"date":"2025-08-04","close":7840.8496},{"date":"2025-08-05","close":7921.5903},{"date":"2025-08-06","close":7930.561},{"date":"2025-08-07","close":7885.7051},{"date":"2025-08-08","close":7930.561},{"date":"2025-08-11","close":7930.561},{"date":"2025-08-12","close":7944.019},{"date":"2025-08-13","close":7912.6182},{"date":"2025-08-14","close":7926.0752},{"date":"2025-08-18","close":7903.6484},{"date":"2025-08-19","close":7903.6484},{"date":"2025-08-20","close":7979.9028},{"date":"2025-08-21","close":7997.8457},{"date":"2025-08-22","close":7948.5044},{"date":"2025-08-25","close":7930.561},{"date":"2025-08-26","close":7961.96},{"date":"2025-08-27","close":7979.9028},{"date":"2025-08-28","close":7959.042},{"date":"2025-08-29","close":7986.252},{"date":"2025-09-01","close":7881.3789},{"date":"2025-09-02","close":7918.2266},{"date":"2025-09-03","close":7891.0156},{"date":"2025-09-04","close":7995.3218},{"date":"2025-09-05","close":8036.1387},{"date":"2025-09-08","close":8104.1641},{"date":"2025-09-09","close":8131.3745},{"date":"2025-09-10","close":8117.7686},{"date":"2025-09-11","close":8167.6548},{"date":"2025-09-12","close":8181.2622},{"date":"2025-09-15","close":8181.2622},{"date":"2025-09-16","close":8135.9102},{"date":"2025-09-17","close":8144.98},{"date":"2025-09-18","close":8194.8643},{"date":"2025-09-19","close":8208.4707},{"date":"2025-09-22","close":8226.6113},{"date":"2025-09-23","close":8226.6113},{"date":"2025-09-24","close":8290.1025},{"date":"2025-09-25","close":8276.4971},{"date":"2025-09-26","close":8335.4521},{"date":"2025-09-29","close":8298.7715},{"date":"2025-09-30","close":8340.0371},{"date":"2025-10-01","close":8307.9414},{"date":"2025-10-02","close":8330.8672},{"date":"2025-10-10","close":8459.2471},{"date":"2025-10-13","close":8596.793},{"date":"2025-10-14","close":8642.6455},{"date":"2025-10-15","close":8619.7217},{"date":"2025-10-16","close":8587.625},{"date":"2025-10-17","close":8651.8154},{"date":"2025-10-20","close":8615.1348},{"date":"2025-10-21","close":8716.0039},{"date":"2025-10-22","close":8771.0234},{"date":"2025-10-23","close":8826.042},{"date":"2025-10-24","close":8775.6074},{"date":"2025-10-27","close":8688.4922},{"date":"2025-10-28","close":8821.458},{"date":"2025-10-29","close":8807.7031},{"date":"2025-10-30","close":8669.8369},{"date":"2025-10-31","close":8609.6943},{"date":"2025-11-03","close":8600.4434},{"date":"2025-11-04","close":8683.7148},{"date":"2025-11-05","close":8762.3633},{"date":"2025-11-06","close":8669.8369},{"date":"2025-11-07","close":8771.6172},{"date":"2025-11-10","close":8679.0898},{"date":"2025-11-11","close":8776.2432},{"date":"2025-11-12","close":8836.3877},{"date":"2025-11-13","close":8882.6504},{"date":"2025-11-14","close":8753.1123},{"date":"2025-11-17","close":8711.4756},{"date":"2025-11-18","close":8776.2432},{"date":"2025-11-19","close":8766.9912},{"date":"2025-11-20","close":8762.3633},{"date":"2025-11-21","close":8836.3877},{"date":"2025-11-24","close":8878.0244},{"date":"2025-11-25","close":8896.5303},{"date":"2025-11-26","close":8878.0244},{"date":"2025-11-27","close":8947.6768},{"date":"2025-11-28","close":8878.0254},{"date":"2025-12-01","close":8864.0283},{"date":"2025-12-02","close":8808.0459},{"date":"2025-12-03","close":8808.0459},{"date":"2025-12-04","close":8831.373},{"date":"2025-12-05","close":8798.7139},{"date":"2025-12-08","close":8719.4043},{"date":"2025-12-09","close":8724.0703},{"date":"2025-12-10","close":8738.0664},{"date":"2025-12-11","close":8803.3789},{"date":"2025-12-12","close":8747.3955},{"date":"2025-12-15","close":8682.082},{"date":"2025-12-16","close":8733.3994},{"date":"2025-12-17","close":8752.0605},{"date":"2025-12-18","close":8770.7217},{"date":"2025-12-19","close":8766.0566},{"date":"2025-12-22","close":8742.7305},{"date":"2025-12-23","close":8798.7148},{"date":"2025-12-24","close":8621.4346},{"date":"2025-12-26","close":8560.7861},{"date":"2025-12-29","close":8499.6025},{"date":"2025-12-30","close":8565.4912},{"date":"2026-01-02","close":8518.4277},{"date":"2026-01-05","close":8513.7217},{"date":"2026-01-06","close":8518.4277},{"date":"2026-01-07","close":8560.7861},{"date":"2026-01-08","close":8621.9678},{"date":"2026-01-09","close":8636.0869},{"date":"2026-01-12","close":8687.8574},{"date":"2026-01-13","close":8739.624},{"date":"2026-01-14","close":8786.6885},{"date":"2026-01-15","close":8800.8057},{"date":"2026-01-16","close":8819.6318},{"date":"2026-01-19","close":8784.7295},{"date":"2026-01-20","close":8706.6807},{"date":"2026-01-21","close":8664.3242},{"date":"2026-01-22","close":8697.2676},{"date":"2026-01-23","close":8725.5078},{"date":"2026-01-26","close":8593.7285},{"date":"2026-01-27","close":8612.5547},{"date":"2026-01-28","close":8452.54},{"date":"2026-01-29","close":8395.5566},{"date":"2026-01-30","close":8466.7861},{"date":"2026-02-02","close":8647.2324},{"date":"2026-02-03","close":8500.0273},{"date":"2026-02-04","close":8538.0156},{"date":"2026-02-05","close":8632.9863},{"date":"2026-02-06","close":8727.9609},{"date":"2026-02-09","close":8637.7373},{"date":"2026-02-10","close":8685.2217},{"date":"2026-02-11","close":8718.4619},{"date":"2026-02-12","close":8623.4893},{"date":"2026-02-13","close":8723.2109},{"date":"2026-02-19","close":8756.4512},{"date":"2026-02-20","close":8803.9385},{"date":"2026-02-23","close":8746.9551},{"date":"2026-02-24","close":8770.6963},{"date":"2026-02-25","close":8708.9658},{"date":"2026-02-26","close":8696.5215},{"date":"2026-02-27","close":8811.3896},{"date":"2026-03-03","close":8878.3965},{"date":"2026-03-04","close":8974.1211},{"date":"2026-03-05","close":8887.9688},{"date":"2026-03-06","close":8911.9014},{"date":"2026-03-09","close":8931.0459},{"date":"2026-03-10","close":8935.8311},{"date":"2026-03-11","close":8840.1074},{"date":"2026-03-12","close":8782.6738},{"date":"2026-03-13","close":8854.4668},{"date":"2026-03-16","close":8873.6104},{"date":"2026-03-17","close":8859.251},{"date":"2026-03-18","close":8892.7559},{"date":"2026-03-19","close":8902.3281},{"date":"2026-03-20","close":8954.9766},{"date":"2026-03-23","close":8797.8682},{"date":"2026-03-24","close":8750.3369},{"date":"2026-03-25","close":8788.3633},{"date":"2026-03-26","close":8840.6455},{"date":"2026-03-27","close":8807.374},{"date":"2026-03-30","close":8869.6348},{"date":"2026-03-31","close":9018.1006},{"date":"2026-04-01","close":8903.1592},{"date":"2026-04-02","close":8888.792},{"date":"2026-04-03","close":9030.9824},{"date":"2026-04-06","close":8850.4766},{"date":"2026-04-07","close":8864.8467},{"date":"2026-04-08","close":8754.6943},{"date":"2026-04-09","close":8759.4814},{"date":"2026-04-10","close":8754.6943},{"date":"2026-04-13","close":8735.5371},{"date":"2026-04-14","close":8769.0615},{"date":"2026-04-15","close":8759.4814},{"date":"2026-04-16","close":8706.8018},{"date":"2026-04-17","close":8702.0117},{"date":"2026-04-20","close":8725.957},{"date":"2026-04-21","close":8716.3789},{"date":"2026-04-22","close":8711.5908},{"date":"2026-04-23","close":8725.957},{"date":"2026-04-24","close":8759.4814},{"date":"2026-04-27","close":8687.6436},{"date":"2026-04-28","close":8644.542},{"date":"2026-04-29","close":8710.1689},{"date":"2026-04-30","close":8637.7852},{"date":"2026-05-04","close":8575.0527},{"date":"2026-05-06","close":8536.4473},{"date":"2026-05-07","close":8565.4014},{"date":"2026-05-08","close":8618.4834},{"date":"2026-05-11","close":8688.334},{"date":"2026-05-12","close":8741.7852},{"date":"2026-05-13","close":8722.3477},{"date":"2026-05-14","close":8722.3477},{"date":"2026-05-15","close":8712.6289},{"date":"2026-05-18","close":8615.4443},{"date":"2026-05-19","close":8664.0371},{"date":"2026-05-20","close":8634.8809},{"date":"2026-05-21","close":8673.7559},{"date":"2026-05-22","close":8790.3779},{"date":"2026-05-26","close":8785.5176},{"date":"2026-05-27","close":8819.5332},{"date":"2026-05-28","close":8787.2227},{"date":"2026-05-29","close":8870.4453},{"date":"2026-06-01","close":8865.5498},{"date":"2026-06-02","close":8915.9365},{"date":"2026-06-04","close":8959.6904},{"date":"2026-06-05","close":9052.0566},{"date":"2026-06-08","close":8945.1055},{"date":"2026-06-09","close":8823.5693},{"date":"2026-06-10","close":8906.2139},{"date":"2026-06-11","close":8920.7979},{"date":"2026-06-12","close":8959.6904},{"date":"2026-06-15","close":8997.7246},{"date":"2026-06-16","close":8958.5615},{"date":"2026-06-17","close":9007.5156},{"date":"2026-06-18","close":9149.4824},{"date":"2026-06-19","close":9081.2275},{"date":"2026-06-22","close":9203.3311},{"date":"2026-06-23","close":9203.3311},{"date":"2026-06-24","close":9208.2266},{"date":"2026-06-25","close":9311.0303},{"date":"2026-06-26","close":9212.4854},{"date":"2026-06-29","close":9330.9834},{"date":"2026-06-30","close":9390.1338},{"date":"2026-07-01","close":9276.7617},{"date":"2026-07-02","close":9261.9746},{"date":"2026-07-03","close":9036.2646},{"date":"2026-07-06","close":9041.1592},{"date":"2026-07-07","close":8977.5234},{"date":"2026-07-08","close":8747.4561},{"date":"2026-07-09","close":8762.1416},{"date":"2026-07-10","close":8771.9316},{"date":"2026-07-13","close":8737.665},{"date":"2026-07-14","close":8639.7656},{"date":"2026-07-15","close":8590.8154},{"date":"2026-07-16","close":8576.1299},{"date":"2026-07-20","close":8571.2354},{"date":"2026-07-21","close":8527.1787},{"date":"2026-07-22","close":8517.3887},{"date":"2026-07-23","close":8434.1729},{"date":"2026-07-24","close":8409.6982},{"date":"2026-07-27","close":8483.123},{"date":"2026-07-28","close":8458.6484},{"date":"2026-07-29","close":8390.1182},{"date":"2026-07-30","close":8172.1279},{"date":"2026-07-31","close":8152.4014},{"date":"2026-08-03","close":8112.9458},{"date":"2026-08-04","close":8117.8774},{"date":"2026-08-05","close":8186.9238},{"date":"2026-08-06","close":8157.3325},{"date":"2026-08-07","close":8068.5591},{"date":"2026-08-10","close":8098.1499},{"date":"2026-08-11","close":8009.376},{"date":"2026-08-12","close":8053.7632},{"date":"2026-08-13","close":8053.7632},{"date":"2026-08-14","close":8058.6953},{"date":"2026-08-18","close":7920.6025},{"date":"2026-08-19","close":7905.8066},{"date":"2026-08-20","close":7955.1255},{"date":"2026-08-21","close":7861.4199},{"date":"2026-08-24","close":7836.7603},{"date":"2026-08-25","close":7871.2837},{"date":"2026-08-26","close":7910.7388},{"date":"2026-08-27","close":7900.875},{"date":"2026-08-28","close":7830.3667},{"date":"2026-08-31","close":7805.54},{"date":"2026-09-01","close":7755.8867},{"date":"2026-09-02","close":7711.1982},{"date":"2026-09-03","close":7716.1636},{"date":"2026-09-04","close":7666.5103},{"date":"2026-09-07","close":7592.0298},{"date":"2026-09-08","close":7616.8564},{"date":"2026-09-09","close":7582.0991},{"date":"2026-09-10","close":7557.2725},{"date":"2026-09-11","close":7512.584},{"date":"2026-09-14","close":7466.9027},{"date":"2026-09-15","close":7511.5912},{"date":"2026-09-16","close":7594.0161},{"date":"2026-09-17","close":7703.2539},{"date":"2026-09-18","close":7777.7339},{"date":"2026-09-21","close":7741.9835},{"date":"2026-09-22","close":7614.8705},{"date":"2026-09-23","close":7629.7665},{"date":"2026-09-28","close":7402.3534},{"date":"2026-09-29","close":7365.0},{"date":"2026-09-30","close":7340.0},{"date":"2026-10-01","close":7300.0},{"date":"2026-10-02","close":7275.0},{"date":"2026-10-06","close":7180.0},{"date":"2026-10-07","close":7145.0},{"date":"2026-10-08","close":7110.0},{"date":"2026-10-12","close":7200.0},{"date":"2026-10-13","close":7295.0},{"date":"2026-10-14","close":7275.0},{"date":"2026-10-15","close":7420.0},{"date":"2026-10-16","close":7390.0},{"date":"2026-10-19","close":7375.0},{"date":"2026-10-20","close":7335.0},{"date":"2026-10-21","close":7345.0},{"date":"2026-10-22","close":7380.0},{"date":"2026-10-23","close":7445.0}],"chart_data":[{"date":"2024-10-24","open":7870,"high":7891,"low":7862,"close":7891,"volume":12574},{"date":"2024-10-25","open":7974,"high":8002,"low":7890,"close":7994,"volume":41016},{"date":"2024-10-28","open":7993,"high":7993,"low":7875,"close":7875,"volume":39640},{"date":"2024-10-29","open":7894,"high":7908,"low":7864,"close":7908,"volume":8265},{"date":"2024-10-30","open":8235,"high":8235,"low":8166,"close":8171,"volume":38713},{"date":"2024-10-31","open":7913,"high":7913,"low":7877,"close":7913,"volume":12218},{"date":"2024-11-01","open":7949,"high":7962,"low":7894,"close":7954,"volume":28704},{"date":"2024-11-04","open":7925,"high":7925,"low":7813,"close":7838,"volume":21488},{"date":"2024-11-05","open":8197,"high":8197,"low":8097,"close":8171,"volume":44460},{"date":"2024-11-06","open":7915,"high":7964,"low":7825,"close":7875,"volume":40894},{"date":"2024-11-07","open":7875,"high":7931,"low":7871,"close":7884,"volume":35757},{"date":"2024-11-08","open":8048,"high":8048,"low":7883,"close":7913,"volume":21433},{"date":"2024-11-11","open":7979,"high":8010,"low":7979,"close":7988,"volume":34095},{"date":"2024-11-12","open":7993,"high":8090,"low":7993,"close":8083,"volume":62324},{"date":"2024-11-13","open":8048,"high":8048,"low":7954,"close":7958,"volume":33830},{"date":"2024-11-14","open":7946,"high":7946,"low":7852,"close":7884,"volume":40578},{"date":"2024-11-15","open":7937,"high":7943,"low":7863,"close":7875,"volume":20960},{"date":"2024-11-18","open":7869,"high":7869,"low":7795,"close":7846,"volume":21191},{"date":"2024-11-19","open":7845,"high":7855,"low":7826,"close":7834,"volume":22582},{"date":"2024-11-20","open":7835,"high":7873,"low":7835,"close":7838,"volume":13037},{"date":"2024-11-21","open":7892,"high":7904,"low":7884,"close":7892,"volume":10417},{"date":"2024-11-22","open":7908,"high":7921,"low":7898,"close":7921,"volume":14580},{"date":"2024-11-25","open":7920,"high":7992,"low":7920,"close":7988,"volume":43756},{"date":"2024-11-26","open":8005,"high":8081,"low":8005,"close":8025,"volume":40188},{"date":"2024-11-27","open":8025,"high":8028,"low":8008,"close":8025,"volume":25985},{"date":"2024-11-28","open":8053,"high":8053,"low":8020,"close":8048,"volume":41399},{"date":"2024-11-29","open":8099,"high":8099,"low":8042,"close":8069,"volume":19211},{"date":"2024-12-02","open":8088,"high":8131,"low":8088,"close":8116,"volume":52410},{"date":"2024-12-03","open":8147,"high":8156,"low":8128,"close":8137,"volume":42620},{"date":"2024-12-04","open":8133,"high":8226,"low":8133,"close":8166,"volume":52789},{"date":"2024-12-05","open":8169,"high":8241,"low":8169,"close":8237,"volume":34865},{"date":"2024-12-06","open":8238,"high":8326,"low":8238,"close":8279,"volume":69933},{"date":"2024-12-09","open":8280,"high":8393,"low":8280,"close":8393,"volume":55994},{"date":"2024-12-10","open":8388,"high":8388,"low":8304,"close":8309,"volume":95350},{"date":"2024-12-11","open":8314,"high":8341,"low":8291,"close":8309,"volume":84575},{"date":"2024-12-12","open":8307,"high":8307,"low":8256,"close":8267,"volume":37502},{"date":"2024-12-13","open":8257,"high":8257,"low":8208,"close":8220,"volume":20528},{"date":"2024-12-16","open":8225,"high":8225,"low":8122,"close":8162,"volume":41469},{"date":"2024-12-17","open":8165,"high":8183,"low":8162,"close":8174,"volume":44184},{"date":"2024-12-18","open":8173,"high":8208,"low":8173,"close":8199,"volume":28477},{"date":"2024-12-19","open":8093,"high":8200,"low":8093,"close":8141,"volume":87168},{"date":"2024-12-20","open":8103,"high":8103,"low":8059,"close":8082,"volume":41940},{"date":"2024-12-23","open":8088,"high":8099,"low":8054,"close":8099,"volume":64123},{"date":"2024-12-24","open":8095,"high":8095,"low":8051,"close":8078,"volume":25313},{"date":"2024-12-26","open":8158,"high":8158,"low":8094,"close":8120,"volume":42350},{"date":"2024-12-27","open":8206,"high":8269,"low":8152,"close":8166,"volume":87002},{"date":"2024-12-30","open":8183,"high":8183,"low":8099,"close":8158,"volume":14084},{"date":"2025-01-02","open":8222,"high":8222,"low":8128,"close":8141,"volume":31395},{"date":"2025-01-03","open":8218,"high":8218,"low":8165,"close":8188,"volume":38767},{"date":"2025-01-06","open":8218,"high":8218,"low":8116,"close":8128,"volume":72679},{"date":"2025-01-07","open":8142,"high":8142,"low":8031,"close":8048,"volume":70838},{"date":"2025-01-08","open":8007,"high":8007,"low":7933,"close":7959,"volume":69576},{"date":"2025-01-09","open":7958,"high":8007,"low":7953,"close":7997,"volume":47697},{"date":"2025-01-10","open":8016,"high":8016,"low":7963,"close":7984,"volume":25355},{"date":"2025-01-13","open":7966,"high":8016,"low":7962,"close":7971,"volume":23986},{"date":"2025-01-14","open":7971,"high":7988,"low":7940,"close":7971,"volume":43243},{"date":"2025-01-15","open":7989,"high":7989,"low":7920,"close":7946,"volume":54826},{"date":"2025-01-16","open":8057,"high":8080,"low":7983,"close":8031,"volume":75779},{"date":"2025-01-17","open":8054,"high":8073,"low":8045,"close":8073,"volume":21322},{"date":"2025-01-20","open":8080,"high":8080,"low":8018,"close":8026,"volume":28522},{"date":"2025-01-21","open":8038,"high":8038,"low":7973,"close":8022,"volume":27056},{"date":"2025-01-22","open":8020,"high":8020,"low":7948,"close":7993,"volume":36633},{"date":"2025-01-23","open":7994,"high":8001,"low":7984,"close":7997,"volume":17461},{"date":"2025-01-24","open":8022,"high":8022,"low":7924,"close":7939,"volume":29539},{"date":"2025-01-31","open":8064,"high":8156,"low":8037,"close":8128,"volume":56638},{"date":"2025-02-03","open":8144,"high":8269,"low":8144,"close":8235,"volume":72947},{"date":"2025-02-04","open":8227,"high":8227,"low":8150,"close":8184,"volume":45592},{"date":"2025-02-05","open":8185,"high":8185,"low":8137,"close":8137,"volume":39569},{"date":"2025-02-06","open":8140,"high":8214,"low":8140,"close":8192,"volume":35881},{"date":"2025-02-07","open":8196,"high":8226,"low":8196,"close":8214,"volume":31012},{"date":"2025-02-10","open":8214,"high":8249,"low":8209,"close":8218,"volume":29492},{"date":"2025-02-11","open":8219,"high":8245,"low":8219,"close":8222,"volume":31717},{"date":"2025-02-12","open":8222,"high":8222,"low":8183,"close":8197,"volume":45789},{"date":"2025-02-13","open":8175,"high":8175,"low":8112,"close":8115,"volume":66673},{"date":"2025-02-14","open":8158,"high":8188,"low":8155,"close":8184,"volume":48657},{"date":"2025-02-17","open":8193,"high":8197,"low":8163,"close":8175,"volume":62129},{"date":"2025-02-18","open":8227,"high":8227,"low":8171,"close":8184,"volume":14395},{"date":"2025-02-19","open":8220,"high":8220,"low":8121,"close":8128,"volume":55246},{"date":"2025-02-20","open":8145,"high":8174,"low":8140,"close":8158,"volume":87732},{"date":"2025-02-21","open":8157,"high":8157,"low":8130,"close":8154,"volume":58397},{"date":"2025-02-24","open":8232,"high":8232,"low":8120,"close":8132,"volume":66415},{"date":"2025-02-25","open":8132,"high":8205,"low":8132,"close":8197,"volume":41480},{"date":"2025-02-26","open":8265,"high":8265,"low":8229,"close":8257,"volume":59991},{"date":"2025-02-27","open":8347,"high":8347,"low":8296,"close":8347,"volume":52432},{"date":"2025-02-28","open":8349,"high":8481,"low":8349,"close":8477,"volume":134443},{"date":"2025-03-04","open":8564,"high":8564,"low":8009,"close":8498,"volume":74531},{"date":"2025-03-05","open":8486,"high":8486,"low":8412,"close":8412,"volume":46432},{"date":"2025-03-06","open":8417,"high":8417,"low":8294,"close":8316,"volume":46438},{"date":"2025-03-07","open":8362,"high":8383,"low":8357,"close":8381,"volume":39771},{"date":"2025-03-10","open":8320,"high":8421,"low":8320,"close":8390,"volume":32377},{"date":"2025-03-11","open":8398,"high":8488,"low":8398,"close":8472,"volume":46271},{"date":"2025-03-12","open":8459,"high":8459,"low":8381,"close":8386,"volume":51437},{"date":"2025-03-13","open":8363,"high":8412,"low":8354,"close":8412,"volume":38986},{"date":"2025-03-14","open":8412,"high":8442,"low":8412,"close":8420,"volume":20961},{"date":"2025-03-17","open":8430,"high":8430,"low":8374,"close":8390,"volume":71308},{"date":"2025-03-18","open":8451,"high":8451,"low":8380,"close":8451,"volume":27601},{"date":"2025-03-19","open":8426,"high":8458,"low":8426,"close":8455,"volume":21007},{"date":"2025-03-20","open":8458,"high":8555,"low":8458,"close":8542,"volume":70931},{"date":"2025-03-21","open":8542,"high":8594,"low":8542,"close":8555,"volume":72875},{"date":"2025-03-24","open":8623,"high":8623,"low":8520,"close":8550,"volume":29833},{"date":"2025-03-25","open":8555,"high":8555,"low":8493,"close":8507,"volume":68486},{"date":"2025-03-26","open":8539,"high":8539,"low":8456,"close":8459,"volume":68926},{"date":"2025-03-27","open":8458,"high":8476,"low":8415,"close":8433,"volume":91913},{"date":"2025-03-28","open":8393,"high":8393,"low":8325,"close":8368,"volume":77222},{"date":"2025-03-31","open":8487,"high":8538,"low":8487,"close":8524,"volume":166319},{"date":"2025-04-01","open":8533,"high":8587,"low":8518,"close":8572,"volume":164637},{"date":"2025-04-02","open":8573,"high":8602,"low":8538,"close":8555,"volume":73529},{"date":"2025-04-03","open":8554,"high":8704,"low":8554,"close":8667,"volume":174219},{"date":"2025-04-04","open":8591,"high":8591,"low":8442,"close":8498,"volume":128388},{"date":"2025-04-07","open":8557,"high":8745,"low":8557,"close":8711,"volume":228221},{"date":"2025-04-08","open":8648,"high":8648,"low":8419,"close":8468,"volume":173658},{"date":"2025-04-09","open":8364,"high":8364,"low":8036,"close":8165,"volume":725559},{"date":"2025-04-10","open":8202,"high":8362,"low":8187,"close":8286,"volume":435115},{"date":"2025-04-11","open":8001,"high":8078,"low":7943,"close":8078,"volume":149762},{"date":"2025-04-14","open":8068,"high":8068,"low":7877,"close":7922,"volume":179534},{"date":"2025-04-15","open":8025,"high":8034,"low":7974,"close":8013,"volume":84736},{"date":"2025-04-16","open":8035,"high":8077,"low":8015,"close":8035,"volume":53492},{"date":"2025-04-17","open":8099,"high":8099,"low":8010,"close":8022,"volume":18812},{"date":"2025-04-18","open":7998,"high":8003,"low":7940,"close":7974,"volume":26248},{"date":"2025-04-21","open":7977,"high":7977,"low":7878,"close":7896,"volume":69649},{"date":"2025-04-22","open":7909,"high":7972,"low":7821,"close":7848,"volume":75480},{"date":"2025-04-23","open":7973,"high":8037,"low":7970,"close":7970,"volume":104022},{"date":"2025-04-24","open":7971,"high":8061,"low":7971,"close":8061,"volume":152325},{"date":"2025-04-25","open":8059,"high":8152,"low":8059,"close":8139,"volume":135187},{"date":"2025-04-28","open":8192,"high":8220,"low":8185,"close":8212,"volume":91637},{"date":"2025-04-29","open":8230,"high":8235,"low":8200,"close":8213,"volume":27179},{"date":"2025-04-30","open":8242,"high":8242,"low":8169,"close":8174,"volume":65658},{"date":"2025-05-02","open":8172,"high":8201,"low":8016,"close":8016,"volume":299126},{"date":"2025-05-07","open":7814,"high":7936,"low":7795,"close":7907,"volume":164148},{"date":"2025-05-08","open":7959,"high":7959,"low":7890,"close":7903,"volume":84142},{"date":"2025-05-09","open":7889,"high":7958,"low":7860,"close":7876,"volume":115981},{"date":"2025-05-12","open":7856,"high":7881,"low":7793,"close":7837,"volume":114020},{"date":"2025-05-13","open":7880,"high":7921,"low":7850,"close":7907,"volume":63698},{"date":"2025-05-14","open":7886,"high":7890,"low":7827,"close":7890,"volume":151459},{"date":"2025-05-15","open":7768,"high":7772,"low":7679,"close":7693,"volume":193652},{"date":"2025-05-16","open":7761,"high":7843,"low":7761,"close":7789,"volume":74403},{"date":"2025-05-19","open":7732,"high":7752,"low":7688,"close":7697,"volume":129826},{"date":"2025-05-20","open":7749,"high":7779,"low":7734,"close":7754,"volume":53004},{"date":"2025-05-21","open":7752,"high":7752,"low":7641,"close":7645,"volume":75698},{"date":"2025-05-22","open":7497,"high":7535,"low":7470,"close":7522,"volume":123008},{"date":"2025-05-23","open":7594,"high":7594,"low":7523,"close":7548,"volume":75715},{"date":"2025-05-26","open":7478,"high":7487,"low":7430,"close":7452,"volume":95817},{"date":"2025-05-27","open":7509,"high":7596,"low":7500,"close":7562,"volume":191683},{"date":"2025-05-28","open":7639,"high":7639,"low":7600,"close":7627,"volume":23827},{"date":"2025-05-29","open":7660,"high":7738,"low":7583,"close":7583,"volume":70198},{"date":"2025-05-30","open":7614,"high":7707,"low":7614,"close":7707,"volume":67218},{"date":"2025-06-02","open":7687,"high":7687,"low":7636,"close":7640,"volume":84707},{"date":"2025-06-04","open":7691,"high":7691,"low":7610,"close":7610,"volume":56973},{"date":"2025-06-05","open":7701,"high":7701,"low":7617,"close":7636,"volume":42211},{"date":"2025-06-09","open":7602,"high":7602,"low":7539,"close":7543,"volume":75668},{"date":"2025-06-10","open":7573,"high":7645,"low":7542,"close":7645,"volume":66834},{"date":"2025-06-11","open":7646,"high":7698,"low":7633,"close":7680,"volume":64913},{"date":"2025-06-12","open":7684,"high":7720,"low":7628,"close":7645,"volume":56644},{"date":"2025-06-13","open":7654,"high":7799,"low":7654,"close":7786,"volume":47528},{"date":"2025-06-16","open":7688,"high":7697,"low":7632,"close":7649,"volume":115582},{"date":"2025-06-17","open":7601,"high":7649,"low":7601,"close":7623,"volume":59086},{"date":"2025-06-18","open":7729,"high":7782,"low":7711,"close":7711,"volume":44875},{"date":"2025-06-19","open":7804,"high":7835,"low":7766,"close":7786,"volume":58585},{"date":"2025-06-20","open":7828,"high":7828,"low":7714,"close":7742,"volume":46982},{"date":"2025-06-23","open":7744,"high":7808,"low":7744,"close":7804,"volume":35816},{"date":"2025-06-24","open":7804,"high":7804,"low":7721,"close":7729,"volume":77118},{"date":"2025-06-25","open":7774,"high":7779,"low":7716,"close":7769,"volume":47869},{"date":"2025-06-26","open":7789,"high":7789,"low":7737,"close":7760,"volume":94987},{"date":"2025-06-27","open":7803,"high":7803,"low":7748,"close":7769,"volume":71413},{"date":"2025-06-30","open":7775,"high":7775,"low":7689,"close":7711,"volume":96447},{"date":"2025-07-01","open":7774,"high":7818,"low":7761,"close":7818,"volume":64243},{"date":"2025-07-02","open":7857,"high":7857,"low":7810,"close":7827,"volume":69634},{"date":"2025-07-03","open":7788,"high":7837,"low":7788,"close":7827,"volume":25058},{"date":"2025-07-04","open":7793,"high":7832,"low":7781,"close":7805,"volume":54135},{"date":"2025-07-07","open":7754,"high":7831,"low":7754,"close":7831,"volume":34854},{"date":"2025-07-08","open":7767,"high":7780,"low":7736,"close":7755,"volume":36361},{"date":"2025-07-09","open":7757,"high":7782,"low":7757,"close":7782,"volume":14468},{"date":"2025-07-10","open":7903,"high":7903,"low":7835,"close":7845,"volume":31313},{"date":"2025-07-11","open":7844,"high":7880,"low":7839,"close":7854,"volume":36168},{"date":"2025-07-14","open":7757,"high":7791,"low":7748,"close":7782,"volume":46862},{"date":"2025-07-15","open":7821,"high":7821,"low":7757,"close":7782,"volume":18961},{"date":"2025-07-16","open":7720,"high":7779,"low":7720,"close":7769,"volume":39725},{"date":"2025-07-17","open":7765,"high":7785,"low":7756,"close":7773,"volume":59874},{"date":"2025-07-18","open":7793,"high":7847,"low":7793,"close":7827,"volume":36792},{"date":"2025-07-21","open":7821,"high":7821,"low":7799,"close":7818,"volume":30494},{"date":"2025-07-22","open":7822,"high":7851,"low":7814,"close":7836,"volume":23759},{"date":"2025-07-23","open":7820,"high":7827,"low":7776,"close":7796,"volume":107419},{"date":"2025-07-24","open":7799,"high":7799,"low":7715,"close":7733,"volume":63476},{"date":"2025-07-25","open":7776,"high":7815,"low":7768,"close":7805,"volume":54625},{"date":"2025-07-28","open":7813,"high":7813,"low":7748,"close":7770,"volume":52881},{"date":"2025-07-29","open":7814,"high":7832,"low":7814,"close":7823,"volume":53016},{"date":"2025-07-30","open":7876,"high":7876,"low":7819,"close":7845,"volume":61163},{"date":"2025-07-31","open":7846,"high":7912,"low":7846,"close":7868,"volume":89078},{"date":"2025-08-01","open":7930,"high":7940,"low":7899,"close":7940,"volume":146929},{"date":"2025-08-04","open":7964,"high":7964,"low":7833,"close":7841,"volume":367778},{"date":"2025-08-05","open":7896,"high":7931,"low":7896,"close":7922,"volume":94678},{"date":"2025-08-06","open":7919,"high":7945,"low":7919,"close":7931,"volume":111308},{"date":"2025-08-07","open":7940,"high":7940,"low":7879,"close":7886,"volume":40319},{"date":"2025-08-08","open":7891,"high":7945,"low":7886,"close":7931,"volume":104568},{"date":"2025-08-11","open":7931,"high":7950,"low":7922,"close":7931,"volume":49244},{"date":"2025-08-12","open":7949,"high":7954,"low":7924,"close":7944,"volume":51288},{"date":"2025-08-13","open":7908,"high":7921,"low":7899,"close":7913,"volume":41205},{"date":"2025-08-14","open":7966,"high":7966,"low":7904,"close":7926,"volume":77747},{"date":"2025-08-18","open":7922,"high":7922,"low":7896,"close":7904,"volume":115617},{"date":"2025-08-19","open":7904,"high":7914,"low":7891,"close":7904,"volume":65230},{"date":"2025-08-20","open":7910,"high":7991,"low":7910,"close":7980,"volume":48616},{"date":"2025-08-21","open":7978,"high":8002,"low":7978,"close":7998,"volume":55452},{"date":"2025-08-22","open":7984,"high":7992,"low":7944,"close":7949,"volume":35420},{"date":"2025-08-25","open":7896,"high":7969,"low":7896,"close":7931,"volume":174321},{"date":"2025-08-26","open":7937,"high":7980,"low":7915,"close":7962,"volume":105651},{"date":"2025-08-27","open":8004,"high":8004,"low":7971,"close":7980,"volume":54984},{"date":"2025-08-28","open":8062,"high":8062,"low":7944,"close":7959,"volume":39509},{"date":"2025-08-29","open":7959,"high":7986,"low":7959,"close":7986,"volume":31015},{"date":"2025-09-01","open":7886,"high":7911,"low":7876,"close":7881,"volume":44913},{"date":"2025-09-02","open":7935,"high":7945,"low":7908,"close":7918,"volume":40623},{"date":"2025-09-03","open":7937,"high":7937,"low":7882,"close":7891,"volume":73051},{"date":"2025-09-04","open":7941,"high":8000,"low":7941,"close":7995,"volume":62704},{"date":"2025-09-05","open":8092,"high":8092,"low":8009,"close":8036,"volume":67173},{"date":"2025-09-08","open":8054,"high":8113,"low":8054,"close":8104,"volume":73715},{"date":"2025-09-09","open":8104,"high":8148,"low":8104,"close":8131,"volume":47281},{"date":"2025-09-10","open":8128,"high":8144,"low":8113,"close":8118,"volume":36630},{"date":"2025-09-11","open":8159,"high":8171,"low":8144,"close":8168,"volume":74421},{"date":"2025-09-12","open":8195,"high":8195,"low":8171,"close":8181,"volume":103325},{"date":"2025-09-15","open":8190,"high":8195,"low":8164,"close":8181,"volume":78617},{"date":"2025-09-16","open":8139,"high":8181,"low":8134,"close":8136,"volume":94724},{"date":"2025-09-17","open":8140,"high":8150,"low":8124,"close":8145,"volume":28191},{"date":"2025-09-18","open":8136,"high":8195,"low":8136,"close":8195,"volume":189916},{"date":"2025-09-19","open":8231,"high":8231,"low":8185,"close":8208,"volume":90688},{"date":"2025-09-22","open":8290,"high":8290,"low":8199,"close":8227,"volume":62929},{"date":"2025-09-23","open":8227,"high":8232,"low":8194,"close":8227,"volume":64592},{"date":"2025-09-24","open":8275,"high":8290,"low":8252,"close":8290,"volume":34682},{"date":"2025-09-25","open":8291,"high":8295,"low":8274,"close":8276,"volume":61280},{"date":"2025-09-26","open":8303,"high":8343,"low":8303,"close":8335,"volume":133508},{"date":"2025-09-29","open":8331,"high":8331,"low":8290,"close":8299,"volume":56725},{"date":"2025-09-30","open":8307,"high":8348,"low":8307,"close":8340,"volume":103221},{"date":"2025-10-01","open":8327,"high":8363,"low":8308,"close":8308,"volume":48994},{"date":"2025-10-02","open":8358,"high":8377,"low":8326,"close":8331,"volume":76069},{"date":"2025-10-10","open":8438,"high":8492,"low":8429,"close":8459,"volume":149597},{"date":"2025-10-13","open":8459,"high":8671,"low":8459,"close":8597,"volume":346945},{"date":"2025-10-14","open":8623,"high":8643,"low":8582,"close":8643,"volume":152716},{"date":"2025-10-15","open":8640,"high":8663,"low":8616,"close":8620,"volume":137693},{"date":"2025-10-16","open":8585,"high":8611,"low":8585,"close":8588,"volume":80709},{"date":"2025-10-17","open":8589,"high":8658,"low":8589,"close":8652,"volume":240781},{"date":"2025-10-20","open":8639,"high":8649,"low":8600,"close":8615,"volume":154749},{"date":"2025-10-21","open":8663,"high":8726,"low":8663,"close":8716,"volume":56595},{"date":"2025-10-22","open":8768,"high":8790,"low":8758,"close":8771,"volume":70658},{"date":"2025-10-23","open":8788,"high":8858,"low":8788,"close":8826,"volume":59285},{"date":"2025-10-24","open":8828,"high":8828,"low":8754,"close":8776,"volume":123544},{"date":"2025-10-27","open":8767,"high":8767,"low":8688,"close":8688,"volume":156093},{"date":"2025-10-28","open":8738,"high":8826,"low":8738,"close":8821,"volume":107977},{"date":"2025-10-29","open":8808,"high":8821,"low":8783,"close":8808,"volume":154184},{"date":"2025-10-30","open":8689,"high":8689,"low":8628,"close":8670,"volume":157876},{"date":"2025-10-31","open":8648,"high":8658,"low":8610,"close":8610,"volume":98064},{"date":"2025-11-03","open":8639,"high":8649,"low":8591,"close":8600,"volume":186997,"rsi_14":47.43,"sma_20":9044.36,"sma_60":8640.5,"sma_120":8357.65},{"date":"2025-11-04","open":8609,"high":8684,"low":8609,"close":8684,"volume":129943,"rsi_14":53.47,"sma_20":9062.37,"sma_60":8655.22,"sma_120":8364.95},{"date":"2025-11-05","open":8720,"high":8784,"low":8720,"close":8762,"volume":237976,"rsi_14":59.04,"sma_20":9086.27,"sma_60":8669.93,"sma_120":8373.16},{"date":"2025-11-06","open":8618,"high":8670,"low":8618,"close":8670,"volume":160453,"rsi_14":50.79,"sma_20":9104.02,"sma_60":8682.86,"sma_120":8380.91},{"date":"2025-11-07","open":8726,"high":8786,"low":8716,"close":8772,"volume":134941,"rsi_14":57.32,"sma_20":9120.42,"sma_60":8698.34,"sma_120":8388.93},{"date":"2025-11-10","open":8715,"high":8720,"low":8665,"close":8679,"volume":108031,"rsi_14":48.31,"sma_20":9124.79,"sma_60":8711.44,"sma_120":8396.3},{"date":"2025-11-11","open":8744,"high":8806,"low":8741,"close":8776,"volume":210966,"rsi_14":50.18,"sma_20":9131.66,"sma_60":8726.21,"sma_120":8406.22},{"date":"2025-11-12","open":8827,"high":8854,"low":8784,"close":8836,"volume":360404,"rsi_14":50.45,"sma_20":9143.11,"sma_60":8741.81,"sma_120":8415.86},{"date":"2025-11-13","open":8897,"high":8926,"low":8870,"close":8883,"volume":141464,"rsi_14":54.86,"sma_20":9158.58,"sma_60":8758.72,"sma_120":8426.67},{"date":"2025-11-14","open":8881,"high":8881,"low":8722,"close":8753,"volume":116103,"rsi_14":52.8,"sma_20":9163.78,"sma_60":8773.2,"sma_120":8435.84},{"date":"2025-11-17","open":8667,"high":8721,"low":8663,"close":8711,"volume":76419,"rsi_14":44.63,"sma_20":9168.78,"sma_60":8787.3,"sma_120":8445.61},{"date":"2025-11-18","open":8741,"high":8801,"low":8741,"close":8776,"volume":112540,"rsi_14":48.42,"sma_20":9171.9,"sma_60":8802.54,"sma_120":8457.01},{"date":"2025-11-19","open":8747,"high":8779,"low":8747,"close":8767,"volume":28777,"rsi_14":55.1,"sma_20":9171.75,"sma_60":8816.26,"sma_120":8468.13},{"date":"2025-11-20","open":8743,"high":8774,"low":8739,"close":8762,"volume":61492,"rsi_14":58.47,"sma_20":9168.36,"sma_60":8829.63,"sma_120":8480.04},{"date":"2025-11-21","open":8814,"high":8836,"low":8799,"close":8836,"volume":119245,"rsi_14":62.24,"sma_20":9171.64,"sma_60":8845.14,"sma_120":8491.66},{"date":"2025-11-24","open":8851,"high":8882,"low":8838,"close":8878,"volume":113257,"rsi_14":60.43,"sma_20":9181.48,"sma_60":8861.69,"sma_120":8503.03},{"date":"2025-11-25","open":8916,"high":8926,"low":8883,"close":8897,"volume":135431,"rsi_14":57.62,"sma_20":9185.28,"sma_60":8877.95,"sma_120":8514.94},{"date":"2025-11-26","open":8882,"high":8891,"low":8838,"close":8878,"volume":223467,"rsi_14":63.11,"sma_20":9188.82,"sma_60":8893.59,"sma_120":8525.62},{"date":"2025-11-27","open":8971,"high":8985,"low":8929,"close":8948,"volume":122965,"rsi_14":58.35,"sma_20":9200.27,"sma_60":8909.81,"sma_120":8536.97},{"date":"2025-11-28","open":8883,"high":8887,"low":8859,"close":8878,"volume":97138,"rsi_14":66.08,"sma_20":9214.4,"sma_60":8925.4,"sma_120":8548.5},{"date":"2025-12-01","open":8873,"high":8883,"low":8859,"close":8864,"volume":35191,"rsi_14":58.35,"sma_20":9228.32,"sma_60":8941.65,"sma_120":8559.67},{"date":"2025-12-02","open":8817,"high":8836,"low":8789,"close":8808,"volume":60148,"rsi_14":47.29,"sma_20":9234.88,"sma_60":8957.22,"sma_120":8571.19},{"date":"2025-12-03","open":8794,"high":8831,"low":8789,"close":8808,"volume":61314,"rsi_14":42.56,"sma_20":9237.28,"sma_60":8973.28,"sma_120":8581.81},{"date":"2025-12-04","open":8808,"high":8845,"low":8794,"close":8831,"volume":58741,"rsi_14":60.32,"sma_20":9245.79,"sma_60":8987.92,"sma_120":8592.34},{"date":"2025-12-05","open":8836,"high":8836,"low":8789,"close":8799,"volume":66996,"rsi_14":61.94,"sma_20":9247.28,"sma_60":9001.29,"sma_120":8602.87},{"date":"2025-12-08","open":8766,"high":8766,"low":8705,"close":8719,"volume":130618,"rsi_14":42.91,"sma_20":9249.4,"sma_60":9012.06,"sma_120":8611.5},{"date":"2025-12-09","open":8715,"high":8733,"low":8710,"close":8724,"volume":65659,"rsi_14":44.38,"sma_20":9246.76,"sma_60":9022.43,"sma_120":8621.35},{"date":"2025-12-10","open":8733,"high":8743,"low":8719,"close":8738,"volume":24083,"rsi_14":46.91,"sma_20":9241.58,"sma_60":9033.28,"sma_120":8631.55},{"date":"2025-12-11","open":8733,"high":8813,"low":8724,"close":8803,"volume":73350,"rsi_14":45.66,"sma_20":9237.54,"sma_60":9044.41,"sma_120":8641.57},{"date":"2025-12-12","open":8752,"high":8766,"low":8738,"close":8747,"volume":40950,"rsi_14":33.91,"sma_20":9237.27,"sma_60":9054.34,"sma_120":8650.44},{"date":"2025-12-15","open":8733,"high":8733,"low":8682,"close":8682,"volume":68423,"rsi_14":26.34,"sma_20":9235.82,"sma_60":9063.12,"sma_120":8659.11},{"date":"2025-12-16","open":8677,"high":8733,"low":8677,"close":8733,"volume":78934,"rsi_14":35.15,"sma_20":9233.67,"sma_60":9073.58,"sma_120":8667.71},{"date":"2025-12-17","open":8743,"high":8780,"low":8738,"close":8752,"volume":44847,"rsi_14":36.19,"sma_20":9232.87,"sma_60":9084.22,"sma_120":8677.12},{"date":"2025-12-18","open":8766,"high":8780,"low":8747,"close":8771,"volume":42965,"rsi_14":39.25,"sma_20":9233.31,"sma_60":9094.31,"sma_120":8686.34},{"date":"2025-12-19","open":8789,"high":8794,"low":8761,"close":8766,"volume":53759,"rsi_14":40.0,"sma_20":9229.6,"sma_60":9104.06,"sma_120":8695.59},{"date":"2025-12-22","open":8757,"high":8757,"low":8733,"close":8743,"volume":38892,"rsi_14":42.86,"sma_20":9222.58,"sma_60":9113.09,"sma_120":8704.56},{"date":"2025-12-23","open":8771,"high":8808,"low":8761,"close":8799,"volume":106596,"rsi_14":49.09,"sma_20":9217.56,"sma_60":9123.09,"sma_120":8714.54},{"date":"2025-12-24","open":8789,"high":8799,"low":8621,"close":8621,"volume":67105,"rsi_14":34.27,"sma_20":9204.18,"sma_60":9128.89,"sma_120":8722.02},{"date":"2025-12-26","open":8621,"high":8659,"low":8491,"close":8561,"volume":167259,"rsi_14":32.89,"sma_20":9187.05,"sma_60":9133.88,"sma_120":8728.92},{"date":"2025-12-29","open":8565,"high":8801,"low":8500,"close":8500,"volume":62246,"rsi_14":30.43,"sma_20":9163.32,"sma_60":9135.45,"sma_120":8734.64},{"date":"2025-12-30","open":8542,"high":8565,"low":8518,"close":8565,"volume":21500,"rsi_14":35.63,"sma_20":9143.74,"sma_60":9138.81,"sma_120":8741.11},{"date":"2026-01-02","open":8528,"high":8551,"low":8514,"close":8518,"volume":77186,"rsi_14":32.6,"sma_20":9124.65,"sma_60":9140.64,"sma_120":8746.94},{"date":"2026-01-05","open":8518,"high":8542,"low":8509,"close":8514,"volume":129429,"rsi_14":26.79,"sma_20":9105.32,"sma_60":9142.96,"sma_120":8753.37},{"date":"2026-01-06","open":8547,"high":8565,"low":8509,"close":8518,"volume":51116,"rsi_14":29.3,"sma_20":9085.01,"sma_60":9144.94,"sma_120":8759.62},{"date":"2026-01-07","open":8551,"high":8584,"low":8551,"close":8561,"volume":96793,"rsi_14":36.18,"sma_20":9068.62,"sma_60":9145.44,"sma_120":8765.69},{"date":"2026-01-08","open":8608,"high":8622,"low":8594,"close":8622,"volume":65575,"rsi_14":37.01,"sma_20":9059.56,"sma_60":9144.58,"sma_120":8772.2},{"date":"2026-01-09","open":8622,"high":8645,"low":8608,"close":8636,"volume":57765,"rsi_14":36.6,"sma_20":9051.0,"sma_60":9143.14,"sma_120":8779.47},{"date":"2026-01-12","open":8678,"high":8697,"low":8655,"close":8688,"volume":40705,"rsi_14":39.37,"sma_20":9044.39,"sma_60":9143.03,"sma_120":8787.19},{"date":"2026-01-13","open":8735,"high":8773,"low":8735,"close":8740,"volume":80558,"rsi_14":43.53,"sma_20":9037.05,"sma_60":9144.39,"sma_120":8795.47},{"date":"2026-01-14","open":8777,"high":8796,"low":8763,"close":8787,"volume":47595,"rsi_14":48.0,"sma_20":9035.09,"sma_60":9145.38,"sma_120":8804.12},{"date":"2026-01-15","open":8782,"high":8820,"low":8782,"close":8801,"volume":66989,"rsi_14":45.18,"sma_20":9037.29,"sma_60":9147.3,"sma_120":8812.44},{"date":"2026-01-16","open":8796,"high":8838,"low":8796,"close":8820,"volume":66757,"rsi_14":59.85,"sma_20":9037.78,"sma_60":9147.79,"sma_120":8820.99},{"date":"2026-01-19","open":8808,"high":8818,"low":8775,"close":8785,"volume":60577,"rsi_14":56.83,"sma_20":9032.4,"sma_60":9145.67,"sma_120":8828.57},{"date":"2026-01-20","open":8716,"high":8763,"low":8707,"close":8707,"volume":32600,"rsi_14":69.3,"sma_20":9025.06,"sma_60":9142.24,"sma_120":8836.35},{"date":"2026-01-21","open":8688,"high":8697,"low":8622,"close":8664,"volume":119182,"rsi_14":59.63,"sma_20":9015.76,"sma_60":9139.0,"sma_120":8844.29},{"date":"2026-01-22","open":8697,"high":8716,"low":8674,"close":8697,"volume":46488,"rsi_14":67.92,"sma_20":9009.4,"sma_60":9137.82,"sma_120":8851.91},{"date":"2026-01-23","open":8707,"high":8740,"low":8707,"close":8726,"volume":40714,"rsi_14":70.27,"sma_20":9001.57,"sma_60":9134.8,"sma_120":8859.61},{"date":"2026-01-26","open":8636,"high":8645,"low":8561,"close":8594,"volume":168643,"rsi_14":55.8,"sma_20":8996.18,"sma_60":9129.73,"sma_120":8865.69},{"date":"2026-01-27","open":8660,"high":8660,"low":8613,"close":8613,"volume":87433,"rsi_14":54.14,"sma_20":8994.96,"sma_60":9127.43,"sma_120":8871.73},{"date":"2026-01-28","open":8500,"high":8509,"low":8424,"close":8453,"volume":170440,"rsi_14":38.31,"sma_20":8992.51,"sma_60":9123.41,"sma_120":8876.2},{"date":"2026-01-29","open":8476,"high":8476,"low":8386,"close":8396,"volume":90289,"rsi_14":31.28,"sma_20":8979.79,"sma_60":9117.28,"sma_120":8878.89},{"date":"2026-01-30","open":8462,"high":8481,"low":8434,"close":8467,"volume":78885,"rsi_14":32.79,"sma_20":8973.18,"sma_60":9110.91,"sma_120":8883.06},{"date":"2026-02-02","open":8562,"high":8647,"low":8538,"close":8647,"volume":164352,"rsi_14":41.43,"sma_20":8976.12,"sma_60":9106.24,"sma_120":8888.09},{"date":"2026-02-03","open":8543,"high":8548,"low":8500,"close":8500,"volume":128173,"rsi_14":33.33,"sma_20":8971.22,"sma_60":9100.67,"sma_120":8891.77},{"date":"2026-02-04","open":8538,"high":8557,"low":8519,"close":8538,"volume":53073,"rsi_14":34.75,"sma_20":8966.08,"sma_60":9093.99,"sma_120":8896.17},{"date":"2026-02-05","open":8590,"high":8638,"low":8581,"close":8633,"volume":73914,"rsi_14":38.89,"sma_20":8962.66,"sma_60":9090.54,"sma_120":8900.99},{"date":"2026-02-06","open":8766,"high":8794,"low":8714,"close":8728,"volume":121961,"rsi_14":46.83,"sma_20":8963.39,"sma_60":9087.05,"sma_120":8906.63},{"date":"2026-02-09","open":8680,"high":8699,"low":8638,"close":8638,"volume":72485,"rsi_14":44.19,"sma_20":8956.78,"sma_60":9080.92,"sma_120":8911.36},{"date":"2026-02-10","open":8661,"high":8685,"low":8649,"close":8685,"volume":27899,"rsi_14":47.76,"sma_20":8949.93,"sma_60":9074.84,"sma_120":8916.78},{"date":"2026-02-11","open":8752,"high":8756,"low":8718,"close":8718,"volume":27684,"rsi_14":47.76,"sma_20":8942.35,"sma_60":9071.57,"sma_120":8922.38},{"date":"2026-02-12","open":8676,"high":8690,"low":8609,"close":8623,"volume":30905,"rsi_14":43.26,"sma_20":8929.13,"sma_60":9067.41,"sma_120":8927.36},{"date":"2026-02-13","open":8728,"high":8733,"low":8704,"close":8723,"volume":34242,"rsi_14":52.0,"sma_20":8920.08,"sma_60":9063.84,"sma_120":8933.19},{"date":"2026-02-19","open":8832,"high":8837,"low":8756,"close":8756,"volume":62720,"rsi_14":52.52,"sma_20":8917.63,"sma_60":9060.97,"sma_120":8938.62},{"date":"2026-02-20","open":8832,"high":8842,"low":8804,"close":8804,"volume":38510,"rsi_14":61.42,"sma_20":8918.61,"sma_60":9058.99,"sma_120":8944.31},{"date":"2026-02-23","open":8737,"high":8775,"low":8718,"close":8747,"volume":96068,"rsi_14":65.55,"sma_20":8918.85,"sma_60":9054.74,"sma_120":8949.94},{"date":"2026-02-24","open":8780,"high":8804,"low":8771,"close":8771,"volume":120009,"rsi_14":64.04,"sma_20":8918.61,"sma_60":9050.2,"sma_120":8955.94},{"date":"2026-02-25","open":8794,"high":8799,"low":8695,"close":8709,"volume":46143,"rsi_14":53.2,"sma_20":8913.72,"sma_60":9044.28,"sma_120":8961.12},{"date":"2026-02-26","open":8697,"high":8716,"low":8653,"close":8697,"volume":67071,"rsi_14":57.14,"sma_20":8911.51,"sma_60":9037.29,"sma_120":8965.44},{"date":"2026-02-27","open":8773,"high":8821,"low":8764,"close":8811,"volume":43833,"rsi_14":60.49,"sma_20":8914.2,"sma_60":9032.07,"sma_120":8970.94},{"date":"2026-03-03","open":8923,"high":8933,"low":8392,"close":8878,"volume":250443,"rsi_14":67.16,"sma_20":8940.31,"sma_60":9032.05,"sma_120":8978.72},{"date":"2026-03-04","open":8993,"high":9021,"low":8955,"close":8974,"volume":287535,"rsi_14":67.28,"sma_20":8978.37,"sma_60":9033.96,"sma_120":8987.81},{"date":"2026-03-05","open":8913,"high":8913,"low":8846,"close":8888,"volume":116420,"rsi_14":67.35,"sma_20":9008.17,"sma_60":9035.34,"sma_120":8996.28},{"date":"2026-03-06","open":8947,"high":8956,"low":8887,"close":8912,"volume":66049,"rsi_14":66.72,"sma_20":9029.98,"sma_60":9037.14,"sma_120":9005.21},{"date":"2026-03-09","open":8960,"high":8993,"low":8906,"close":8931,"volume":107886,"rsi_14":66.34,"sma_20":9060.42,"sma_60":9038.88,"sma_120":9013.4},{"date":"2026-03-10","open":8946,"high":8983,"low":8936,"close":8936,"volume":43862,"rsi_14":72.51,"sma_20":9089.16,"sma_60":9041.29,"sma_120":9021.29},{"date":"2026-03-11","open":8854,"high":8877,"low":8821,"close":8840,"volume":43205,"rsi_14":63.11,"sma_20":9107.95,"sma_60":9043.39,"sma_120":9027.73},{"date":"2026-03-12","open":8773,"high":8788,"low":8758,"close":8783,"volume":108646,"rsi_14":58.52,"sma_20":9118.83,"sma_60":9044.41,"sma_120":9033.42},{"date":"2026-03-13","open":8850,"high":8854,"low":8822,"close":8854,"volume":30833,"rsi_14":59.47,"sma_20":9138.11,"sma_60":9046.43,"sma_120":9039.86},{"date":"2026-03-16","open":8874,"high":8893,"low":8847,"close":8874,"volume":26763,"rsi_14":63.37,"sma_20":9155.88,"sma_60":9047.62,"sma_120":9046.02},{"date":"2026-03-17","open":8877,"high":8887,"low":8845,"close":8859,"volume":42485,"rsi_14":61.74,"sma_20":9171.26,"sma_60":9049.57,"sma_120":9051.95},{"date":"2026-03-18","open":8869,"high":8908,"low":8869,"close":8893,"volume":72812,"rsi_14":66.73,"sma_20":9193.25,"sma_60":9053.23,"sma_120":9058.17},{"date":"2026-03-19","open":8907,"high":8922,"low":8878,"close":8902,"volume":44354,"rsi_14":72.76,"sma_20":9210.63,"sma_60":9056.16,"sma_120":9064.87},{"date":"2026-03-20","open":8921,"high":8955,"low":8896,"close":8955,"volume":23151,"rsi_14":70.94,"sma_20":9229.1,"sma_60":9059.71,"sma_120":9071.97},{"date":"2026-03-23","open":8752,"high":8798,"low":8742,"close":8798,"volume":40258,"rsi_14":48.69,"sma_20":9240.07,"sma_60":9061.25,"sma_120":9077.78},{"date":"2026-03-24","open":8759,"high":8809,"low":8740,"close":8750,"volume":53206,"rsi_14":37.21,"sma_20":9251.54,"sma_60":9062.05,"sma_120":9083.05},{"date":"2026-03-25","open":8757,"high":8798,"low":8747,"close":8788,"volume":14762,"rsi_14":46.76,"sma_20":9263.7,"sma_60":9063.9,"sma_120":9088.49},{"date":"2026-03-26","open":8846,"high":8855,"low":8833,"close":8841,"volume":49139,"rsi_14":49.19,"sma_20":9281.81,"sma_60":9065.7,"sma_120":9094.39},{"date":"2026-03-27","open":8841,"high":8841,"low":8789,"close":8807,"volume":97975,"rsi_14":44.9,"sma_20":9302.31,"sma_60":9070.0,"sma_120":9099.44},{"date":"2026-03-30","open":8830,"high":8870,"low":8806,"close":8870,"volume":50816,"rsi_14":49.71,"sma_20":9320.32,"sma_60":9076.49,"sma_120":9105.19},{"date":"2026-03-31","open":8935,"high":9051,"low":8922,"close":9018,"volume":137233,"rsi_14":66.44,"sma_20":9331.09,"sma_60":9087.97,"sma_120":9111.71},{"date":"2026-04-01","open":8898,"high":8936,"low":8880,"close":8903,"volume":59644,"rsi_14":61.55,"sma_20":9330.68,"sma_60":9096.28,"sma_120":9117.54},{"date":"2026-04-02","open":8908,"high":8935,"low":8879,"close":8889,"volume":44984,"rsi_14":56.66,"sma_20":9334.11,"sma_60":9105.16,"sma_120":9122.9},{"date":"2026-04-03","open":9045,"high":9064,"low":9026,"close":9031,"volume":17422,"rsi_14":56.72,"sma_20":9337.24,"sma_60":9114.44,"sma_120":9128.7},{"date":"2026-04-06","open":8880,"high":8890,"low":8846,"close":8850,"volume":28240,"rsi_14":38.95,"sma_20":9320.97,"sma_60":9117.54,"sma_120":9131.24},{"date":"2026-04-07","open":8908,"high":8922,"low":8860,"close":8865,"volume":29924,"rsi_14":37.89,"sma_20":9305.2,"sma_60":9120.15,"sma_120":9132.79},{"date":"2026-04-08","open":8801,"high":8801,"low":8755,"close":8755,"volume":106066,"rsi_14":33.85,"sma_20":9288.88,"sma_60":9119.83,"sma_120":9132.21},{"date":"2026-04-09","open":8759,"high":8769,"low":8731,"close":8759,"volume":35165,"rsi_14":30.86,"sma_20":9275.77,"sma_60":9119.33,"sma_120":9131.24},{"date":"2026-04-10","open":8735,"high":8759,"low":8725,"close":8755,"volume":22996,"rsi_14":33.68,"sma_20":9258.72,"sma_60":9117.87,"sma_120":9130.45},{"date":"2026-04-13","open":8750,"high":8774,"low":8716,"close":8736,"volume":21471,"rsi_14":34.63,"sma_20":9239.73,"sma_60":9115.18,"sma_120":9129.78},{"date":"2026-04-14","open":8750,"high":8787,"low":8741,"close":8769,"volume":40605,"rsi_14":34.34,"sma_20":9223.12,"sma_60":9112.24,"sma_120":9128.81},{"date":"2026-04-15","open":8756,"high":8774,"low":8746,"close":8759,"volume":43935,"rsi_14":30.3,"sma_20":9204.29,"sma_60":9108.89,"sma_120":9128.09},{"date":"2026-04-16","open":8707,"high":8721,"low":8668,"close":8707,"volume":143317,"rsi_14":29.74,"sma_20":9182.24,"sma_60":9104.31,"sma_120":9126.05},{"date":"2026-04-17","open":8707,"high":8707,"low":8678,"close":8702,"volume":46068,"rsi_14":24.51,"sma_20":9157.13,"sma_60":9101.29,"sma_120":9123.48},{"date":"2026-04-20","open":8731,"high":8731,"low":8697,"close":8726,"volume":101618,"rsi_14":12.13,"sma_20":9138.31,"sma_60":9099.0,"sma_120":9120.62},{"date":"2026-04-21","open":8731,"high":8736,"low":8711,"close":8716,"volume":48287,"rsi_14":14.08,"sma_20":9121.45,"sma_60":9097.28,"sma_120":9118.14},{"date":"2026-04-22","open":8741,"high":8741,"low":8712,"close":8712,"volume":26863,"rsi_14":14.28,"sma_20":9102.41,"sma_60":9094.91,"sma_120":9116.36},{"date":"2026-04-23","open":8721,"high":8746,"low":8711,"close":8726,"volume":24552,"rsi_14":13.68,"sma_20":9081.36,"sma_60":9092.29,"sma_120":9113.55},{"date":"2026-04-24","open":8751,"high":8759,"low":8736,"close":8759,"volume":14783,"rsi_14":36.6,"sma_20":9063.77,"sma_60":9092.53,"sma_120":9111.13},{"date":"2026-04-27","open":8712,"high":8712,"low":8665,"close":8688,"volume":72885,"rsi_14":27.59,"sma_20":9039.11,"sma_60":9091.21,"sma_120":9109.32},{"date":"2026-04-28","open":8678,"high":8678,"low":8641,"close":8645,"volume":53191,"rsi_14":33.14,"sma_20":9004.39,"sma_60":9091.93,"sma_120":9107.67},{"date":"2026-04-29","open":8671,"high":8710,"low":8666,"close":8710,"volume":58226,"rsi_14":43.36,"sma_20":8979.0,"sma_60":9096.01,"sma_120":9106.65},{"date":"2026-04-30","open":8676,"high":8681,"low":8638,"close":8638,"volume":54980,"rsi_14":36.89,"sma_20":8950.64,"sma_60":9097.64,"sma_120":9104.27},{"date":"2026-05-04","open":8643,"high":8643,"low":8575,"close":8575,"volume":106114,"rsi_14":33.72,"sma_20":8918.1,"sma_60":9095.11,"sma_120":9100.67},{"date":"2026-05-06","open":8590,"high":8590,"low":8507,"close":8536,"volume":87568,"rsi_14":26.78,"sma_20":8901.9,"sma_60":9094.43,"sma_120":9097.55},{"date":"2026-05-07","open":8531,"high":8565,"low":8516,"close":8565,"volume":37590,"rsi_14":31.35,"sma_20":8886.45,"sma_60":9093.6,"sma_120":9093.8},{"date":"2026-05-08","open":8565,"high":8618,"low":8560,"close":8618,"volume":47660,"rsi_14":41.48,"sma_20":8879.35,"sma_60":9092.06,"sma_120":9091.3},{"date":"2026-05-11","open":8669,"high":8712,"low":8669,"close":8688,"volume":184219,"rsi_14":42.83,"sma_20":8872.5,"sma_60":9089.04,"sma_120":9088.04},{"date":"2026-05-12","open":8685,"high":8747,"low":8685,"close":8742,"volume":119645,"rsi_14":45.72,"sma_20":8868.55,"sma_60":9088.46,"sma_120":9084.69},{"date":"2026-05-13","open":8731,"high":8781,"low":8722,"close":8722,"volume":81586,"rsi_14":44.94,"sma_20":8864.6,"sma_60":9086.74,"sma_120":9080.79},{"date":"2026-05-14","open":8717,"high":8731,"low":8703,"close":8722,"volume":93778,"rsi_14":45.33,"sma_20":8858.95,"sma_60":9084.44,"sma_120":9078.01},{"date":"2026-05-15","open":8728,"high":8751,"low":8704,"close":8713,"volume":159695,"rsi_14":43.11,"sma_20":8853.3,"sma_60":9083.61,"sma_120":9075.51},{"date":"2026-05-18","open":8655,"high":8660,"low":8615,"close":8615,"volume":102167,"rsi_14":33.44,"sma_20":8845.45,"sma_60":9079.44,"sma_120":9071.64},{"date":"2026-05-19","open":8604,"high":8674,"low":8600,"close":8664,"volume":75897,"rsi_14":42.9,"sma_20":8840.35,"sma_60":9075.52,"sma_120":9068.25},{"date":"2026-05-20","open":8645,"high":8670,"low":8605,"close":8635,"volume":38381,"rsi_14":43.91,"sma_20":8832.5,"sma_60":9070.3,"sma_120":9064.64},{"date":"2026-05-21","open":8649,"high":8688,"low":8639,"close":8674,"volume":111752,"rsi_14":41.46,"sma_20":8827.15,"sma_60":9066.71,"sma_120":9060.72},{"date":"2026-05-22","open":8727,"high":8805,"low":8727,"close":8790,"volume":118855,"rsi_14":57.61,"sma_20":8827.95,"sma_60":9064.69,"sma_120":9057.44},{"date":"2026-05-26","open":8863,"high":8863,"low":8781,"close":8786,"volume":86272,"rsi_14":63.69,"sma_20":8827.75,"sma_60":9063.64,"sma_120":9053.96},{"date":"2026-05-27","open":8838,"high":8843,"low":8800,"close":8820,"volume":180131,"rsi_14":70.58,"sma_20":8827.6,"sma_60":9064.56,"sma_120":9050.93},{"date":"2026-05-28","open":8827,"high":8837,"low":8787,"close":8787,"volume":179535,"rsi_14":64.58,"sma_20":8829.4,"sma_60":9062.94,"sma_120":9047.51},{"date":"2026-05-29","open":8817,"high":8870,"low":8817,"close":8870,"volume":55665,"rsi_14":66.33,"sma_20":8837.6,"sma_60":9057.69,"sma_120":9044.87},{"date":"2026-06-01","open":8890,"high":8933,"low":8847,"close":8866,"volume":157733,"rsi_14":65.24,"sma_20":8842.3,"sma_60":9050.66,"sma_120":9042.31},{"date":"2026-06-02","open":8876,"high":8930,"low":8861,"close":8916,"volume":342790,"rsi_14":68.53,"sma_20":8856.45,"sma_60":9047.07,"sma_120":9041.2},{"date":"2026-06-04","open":8980,"high":8980,"low":8927,"close":8960,"volume":82019,"rsi_14":72.65,"sma_20":8876.0,"sma_60":9043.78,"sma_120":9040.46},{"date":"2026-06-05","open":9012,"high":9095,"low":8994,"close":9052,"volume":126860,"rsi_14":76.05,"sma_20":8902.3,"sma_60":9041.72,"sma_120":9040.3},{"date":"2026-06-08","open":9090,"high":9095,"low":8940,"close":8945,"volume":103207,"rsi_14":67.25,"sma_20":8921.6,"sma_60":9037.75,"sma_120":9039.52},{"date":"2026-06-09","open":8922,"high":8931,"low":8810,"close":8824,"volume":38303,"rsi_14":65.28,"sma_20":8931.95,"sma_60":9033.39,"sma_120":9038.39},{"date":"2026-06-10","open":8916,"high":8916,"low":8852,"close":8906,"volume":32252,"rsi_14":66.59,"sma_20":8946.1,"sma_60":9031.46,"sma_120":9037.93},{"date":"2026-06-11","open":8861,"high":8921,"low":8861,"close":8921,"volume":15753,"rsi_14":69.34,"sma_20":8958.3,"sma_60":9028.52,"sma_120":9037.48},{"date":"2026-06-12","open":8834,"high":8975,"low":8834,"close":8960,"volume":30269,"rsi_14":69.31,"sma_20":8973.45,"sma_60":9025.93,"sma_120":9036.77},{"date":"2026-06-15","open":9003,"high":9032,"low":8969,"close":8998,"volume":25051,"rsi_14":62.75,"sma_20":8987.35,"sma_60":9023.14,"sma_120":9036.35},{"date":"2026-06-16","open":8974,"high":8984,"low":8944,"close":8959,"volume":46126,"rsi_14":60.24,"sma_20":8999.8,"sma_60":9019.13,"sma_120":9036.18},{"date":"2026-06-17","open":9003,"high":9026,"low":8989,"close":9008,"volume":17811,"rsi_14":60.88,"sma_20":9019.6,"sma_60":9015.76,"sma_120":9035.96},{"date":"2026-06-18","open":9096,"high":9149,"low":9096,"close":9149,"volume":44062,"rsi_14":68.86,"sma_20":9044.1,"sma_60":9013.86,"sma_120":9036.78},{"date":"2026-06-19","open":9160,"high":9178,"low":9081,"close":9081,"volume":53787,"rsi_14":65.55,"sma_20":9069.85,"sma_60":9013.55,"sma_120":9037.4},{"date":"2026-06-22","open":9139,"high":9218,"low":9120,"close":9203,"volume":17519,"rsi_14":68.07,"sma_20":9096.6,"sma_60":9015.07,"sma_120":9038.56},{"date":"2026-06-23","open":9173,"high":9203,"low":9134,"close":9203,"volume":25813,"rsi_14":63.67,"sma_20":9117.45,"sma_60":9015.94,"sma_120":9039.92},{"date":"2026-06-24","open":9153,"high":9208,"low":9144,"close":9208,"volume":39632,"rsi_14":61.89,"sma_20":9138.8,"sma_60":9015.97,"sma_120":9040.83},{"date":"2026-06-25","open":9326,"high":9361,"low":9301,"close":9311,"volume":74560,"rsi_14":62.31,"sma_20":9163.6,"sma_60":9018.32,"sma_120":9044.16},{"date":"2026-06-26","open":9275,"high":9300,"low":9203,"close":9212,"volume":128867,"rsi_14":68.82,"sma_20":9188.45,"sma_60":9018.99,"sma_120":9047.74},{"date":"2026-06-29","open":9287,"high":9341,"low":9282,"close":9331,"volume":50539,"rsi_14":84.37,"sma_20":9211.85,"sma_60":9017.95,"sma_120":9052.96},{"date":"2026-06-30","open":9331,"high":9390,"low":9331,"close":9390,"volume":23495,"rsi_14":83.75,"sma_20":9238.5,"sma_60":9019.93,"sma_120":9058.11},{"date":"2026-07-01","open":9257,"high":9321,"low":9242,"close":9277,"volume":32909,"rsi_14":70.3,"sma_20":9253.65,"sma_60":9020.25,"sma_120":9062.7},{"date":"2026-07-02","open":9252,"high":9272,"low":9232,"close":9262,"volume":90714,"rsi_14":67.18,"sma_20":9265.85,"sma_60":9019.98,"sma_120":9067.21},{"date":"2026-07-03","open":9144,"high":9173,"low":9036,"close":9036,"volume":111895,"rsi_14":56.12,"sma_20":9265.05,"sma_60":9023.08,"sma_120":9070.31},{"date":"2026-07-06","open":9051,"high":9076,"low":9031,"close":9041,"volume":34902,"rsi_14":59.07,"sma_20":9270.0,"sma_60":9026.02,"sma_120":9073.08},{"date":"2026-07-07","open":9021,"high":9031,"low":8953,"close":8978,"volume":67447,"rsi_14":52.04,"sma_20":9277.9,"sma_60":9029.73,"sma_120":9074.78},{"date":"2026-07-08","open":8869,"high":8874,"low":8747,"close":8747,"volume":78047,"rsi_14":31.31,"sma_20":9269.8,"sma_60":9029.47,"sma_120":9074.4},{"date":"2026-07-09","open":8737,"high":8772,"low":8707,"close":8762,"volume":24304,"rsi_14":32.58,"sma_20":9261.7,"sma_60":9029.52,"sma_120":9073.69},{"date":"2026-07-10","open":8762,"high":8830,"low":8762,"close":8772,"volume":16968,"rsi_14":28.77,"sma_20":9252.15,"sma_60":9030.07,"sma_120":9072.62},{"date":"2026-07-13","open":8703,"high":8758,"low":8693,"close":8738,"volume":36731,"rsi_14":27.67,"sma_20":9242.1,"sma_60":9029.47,"sma_120":9070.85},{"date":"2026-07-14","open":8670,"high":8674,"low":8596,"close":8640,"volume":69047,"rsi_14":24.58,"sma_20":9229.0,"sma_60":9027.37,"sma_120":9068.13},{"date":"2026-07-15","open":8621,"high":8636,"low":8591,"close":8591,"volume":51271,"rsi_14":15.12,"sma_20":9210.95,"sma_60":9025.33,"sma_120":9064.82},{"date":"2026-07-16","open":8626,"high":8636,"low":8576,"close":8576,"volume":12163,"rsi_14":15.43,"sma_20":9184.95,"sma_60":9023.13,"sma_120":9062.21},{"date":"2026-07-20","open":8626,"high":8645,"low":8571,"close":8571,"volume":16757,"rsi_14":10.11,"sma_20":9158.95,"sma_60":9020.43,"sma_120":9059.72},{"date":"2026-07-21","open":8545,"high":8560,"low":8517,"close":8527,"volume":36568,"rsi_14":3.43,"sma_20":9127.7,"sma_60":9017.15,"sma_120":9057.21},{"date":"2026-07-22","open":8530,"high":8545,"low":8512,"close":8517,"volume":37395,"rsi_14":3.9,"sma_20":9095.95,"sma_60":9013.78,"sma_120":9054.35},{"date":"2026-07-23","open":8503,"high":8513,"low":8434,"close":8434,"volume":23530,"rsi_14":3.57,"sma_20":9059.7,"sma_60":9008.75,"sma_120":9050.52},{"date":"2026-07-24","open":8460,"high":8460,"low":8381,"close":8410,"volume":20389,"rsi_14":4.29,"sma_20":9017.0,"sma_60":9002.73,"sma_120":9047.63},{"date":"2026-07-27","open":8423,"high":8483,"low":8418,"close":8483,"volume":21311,"rsi_14":12.99,"sma_20":8979.75,"sma_60":8999.2,"sma_120":9045.21},{"date":"2026-07-28","open":8469,"high":8503,"low":8444,"close":8459,"volume":18426,"rsi_14":13.7,"sma_20":8938.5,"sma_60":8995.98,"sma_120":9043.96},{"date":"2026-07-29","open":8429,"high":8439,"low":8356,"close":8390,"volume":40390,"rsi_14":16.0,"sma_20":8887.75,"sma_60":8989.52,"sma_120":9042.77},{"date":"2026-07-30","open":8235,"high":8260,"low":8167,"close":8172,"volume":19179,"rsi_14":10.18,"sma_20":8831.5,"sma_60":8980.53,"sma_120":9039.09},{"date":"2026-07-31","open":8127,"high":8225,"low":8127,"close":8152,"volume":56074,"rsi_14":8.88,"sma_20":8775.0,"sma_60":8972.28,"sma_120":9033.69},{"date":"2026-08-03","open":8138,"high":8138,"low":8093,"close":8113,"volume":32847,"rsi_14":8.82,"sma_20":8724.75,"sma_60":8964.03,"sma_120":9029.23},{"date":"2026-08-04","open":8143,"high":8143,"low":8068,"close":8118,"volume":21198,"rsi_14":10.6,"sma_20":8674.5,"sma_60":8955.37,"sma_120":9024.48},{"date":"2026-08-05","open":8192,"high":8196,"low":8152,"close":8187,"volume":27961,"rsi_14":19.35,"sma_20":8631.0,"sma_60":8946.95,"sma_120":9019.51},{"date":"2026-08-06","open":8157,"high":8167,"low":8112,"close":8157,"volume":32533,"rsi_14":18.99,"sma_20":8597.75,"sma_60":8937.88,"sma_120":9013.46},{"date":"2026-08-07","open":8109,"high":8109,"low":8055,"close":8069,"volume":14599,"rsi_14":17.14,"sma_20":8559.25,"sma_60":8926.42,"sma_120":9007.44},{"date":"2026-08-10","open":8030,"high":8098,"low":8020,"close":8098,"volume":12622,"rsi_14":22.53,"sma_20":8487.9,"sma_60":8861.7,"sma_120":8972.66},{"date":"2026-08-11","open":8039,"high":8039,"low":7989,"close":8009,"volume":12327,"rsi_14":20.48,"sma_20":8450.8,"sma_60":8850.6,"sma_120":8965.45},{"date":"2026-08-12","open":8015,"high":8054,"low":8010,"close":8054,"volume":31530,"rsi_14":26.82,"sma_20":8420.9,"sma_60":8840.42,"sma_120":8959.42},{"date":"2026-08-13","open":8040,"high":8054,"low":8010,"close":8054,"volume":16123,"rsi_14":27.64,"sma_20":8393.5,"sma_60":8831.87,"sma_120":8952.54},{"date":"2026-08-14","open":8068,"high":8093,"low":8035,"close":8059,"volume":34168,"rsi_14":20.83,"sma_20":8367.1,"sma_60":8822.57,"sma_120":8945.42},{"date":"2026-08-18","open":7951,"high":7956,"low":7902,"close":7921,"volume":85250,"rsi_14":18.04,"sma_20":8333.95,"sma_60":8811.43,"sma_120":8936.72},{"date":"2026-08-19","open":7961,"high":7976,"low":7898,"close":7906,"volume":12791,"rsi_14":19.25,"sma_20":8302.25,"sma_60":8799.38,"sma_120":8928.39},{"date":"2026-08-20","open":7960,"high":7985,"low":7925,"close":7955,"volume":50384,"rsi_14":32.54,"sma_20":8273.55,"sma_60":8786.22,"sma_120":8920.27},{"date":"2026-08-21","open":7896,"high":7896,"low":7831,"close":7861,"volume":30742,"rsi_14":29.08,"sma_20":8244.35,"sma_60":8771.55,"sma_120":8911.89},{"date":"2026-08-24","open":7832,"high":7842,"low":7797,"close":7837,"volume":59952,"rsi_14":29.71,"sma_20":8215.15,"sma_60":8755.88,"sma_120":8903.99},{"date":"2026-08-25","open":7836,"high":7871,"low":7826,"close":7871,"volume":12186,"rsi_14":32.64,"sma_20":8183.95,"sma_60":8741.38,"sma_120":8895.4},{"date":"2026-08-26","open":7893,"high":7931,"low":7893,"close":7911,"volume":13100,"rsi_14":29.71,"sma_20":8156.0,"sma_60":8726.15,"sma_120":8884.64},{"date":"2026-08-27","open":7910,"high":7930,"low":7872,"close":7901,"volume":11764,"rsi_14":30.6,"sma_20":8131.0,"sma_60":8710.83,"sma_120":8872.94},{"date":"2026-08-28","open":7880,"high":7895,"low":7830,"close":7830,"volume":21397,"rsi_14":29.08,"sma_20":8111.0,"sma_60":8691.53,"sma_120":8860.96},{"date":"2026-08-31","open":7861,"high":7876,"low":7806,"close":7806,"volume":14276,"rsi_14":26.93,"sma_20":8044.75,"sma_60":8618.15,"sma_120":8820.66},{"date":"2026-09-01","open":7761,"high":7771,"low":7732,"close":7756,"volume":11905,"rsi_14":28.67,"sma_20":8026.6,"sma_60":8596.27,"sma_120":8807.67},{"date":"2026-09-02","open":7755,"high":7755,"low":7711,"close":7711,"volume":36390,"rsi_14":21.25,"sma_20":8005.95,"sma_60":8575.43,"sma_120":8794.26},{"date":"2026-09-03","open":7711,"high":7736,"low":7686,"close":7716,"volume":14851,"rsi_14":21.9,"sma_20":7982.05,"sma_60":8556.73,"sma_120":8781.73},{"date":"2026-09-04","open":7692,"high":7717,"low":7662,"close":7667,"volume":28508,"rsi_14":19.63,"sma_20":7957.15,"sma_60":8535.8,"sma_120":8769.29},{"date":"2026-09-07","open":7641,"high":7646,"low":7582,"close":7592,"volume":35807,"rsi_14":21.79,"sma_20":7933.0,"sma_60":8513.37,"sma_120":8755.6},{"date":"2026-09-08","open":7603,"high":7627,"low":7593,"close":7617,"volume":13932,"rsi_14":25.58,"sma_20":7908.6,"sma_60":8490.72,"sma_120":8741.96},{"date":"2026-09-09","open":7587,"high":7611,"low":7577,"close":7582,"volume":13191,"rsi_14":17.72,"sma_20":7886.9,"sma_60":8467.88,"sma_120":8728.14},{"date":"2026-09-10","open":7547,"high":7567,"low":7527,"close":7557,"volume":7536,"rsi_14":20.08,"sma_20":7861.7,"sma_60":8445.28,"sma_120":8713.82},{"date":"2026-09-11","open":7513,"high":7523,"low":7488,"close":7513,"volume":14226,"rsi_14":19.33,"sma_20":7834.25,"sma_60":8421.12,"sma_120":8699.05},{"date":"2026-09-14","open":7452,"high":7486,"low":7427,"close":7467,"volume":20303,"rsi_14":14.57,"sma_20":7806.8,"sma_60":8394.67,"sma_120":8683.85},{"date":"2026-09-15","open":7477,"high":7516,"low":7472,"close":7512,"volume":19484,"rsi_14":15.56,"sma_20":7788.6,"sma_60":8369.05,"sma_120":8669.86},{"date":"2026-09-16","open":7570,"high":7614,"low":7570,"close":7594,"volume":19769,"rsi_14":27.97,"sma_20":7775.4,"sma_60":8343.87,"sma_120":8656.99},{"date":"2026-09-17","open":7673,"high":7712,"low":7659,"close":7703,"volume":17093,"rsi_14":44.0,"sma_20":7765.2,"sma_60":8320.52,"sma_120":8644.72},{"date":"2026-09-18","open":7753,"high":7797,"low":7753,"close":7778,"volume":24226,"rsi_14":51.85,"sma_20":7763.45,"sma_60":8298.33,"sma_120":8632.61},{"date":"2026-09-21","open":7752,"high":7772,"low":7738,"close":7742,"volume":15497,"rsi_14":53.03,"sma_20":7761.2,"sma_60":8273.87,"sma_120":8620.5},{"date":"2026-09-22","open":7718,"high":7718,"low":7605,"close":7615,"volume":25474,"rsi_14":46.98,"sma_20":7750.7,"sma_60":8247.78,"sma_120":8606.75},{"date":"2026-09-23","open":7585,"high":7630,"low":7560,"close":7630,"volume":18823,"rsi_14":47.68,"sma_20":7739.0,"sma_60":8221.05,"sma_120":8591.81},{"date":"2026-09-28","open":7615,"high":7615,"low":7354,"close":7402,"volume":38867,"rsi_14":38.5,"sma_20":7716.25,"sma_60":8189.5,"sma_120":8575.98},{"date":"2026-09-29","open":7400,"high":7410,"low":7350,"close":7365,"volume":19225,"rsi_14":36.0,"sma_20":7690.25,"sma_60":8157.5,"sma_120":8559.09},{"date":"2026-09-30","open":7325,"high":7380,"low":7320,"close":7340,"volume":6700,"rsi_14":33.5,"sma_20":7664.25,"sma_60":8125.33,"sma_120":8541.83},{"date":"2026-10-01","open":7300,"high":7320,"low":7280,"close":7300,"volume":24110,"rsi_14":33.33,"sma_20":7638.75,"sma_60":8095.22,"sma_120":8527.3},{"date":"2026-10-02","open":7320,"high":7355,"low":7270,"close":7275,"volume":24150,"rsi_14":33.33,"sma_20":7614.25,"sma_60":8064.6,"sma_120":8512.43},{"date":"2026-10-06","open":7190,"high":7195,"low":7155,"close":7180,"volume":61894,"rsi_14":33.3,"sma_20":7545.85,"sma_60":7983.48,"sma_120":8471.7},{"date":"2026-10-07","open":7160,"high":7165,"low":7125,"close":7145,"volume":35197,"rsi_14":31.84,"sma_20":7519.7,"sma_60":7956.62,"sma_120":8456.65},{"date":"2026-10-08","open":7145,"high":7145,"low":7100,"close":7110,"volume":11130,"rsi_14":27.75,"sma_20":7495.5,"sma_60":7928.92,"sma_120":8441.34},{"date":"2026-10-12","open":7235,"high":7240,"low":7200,"close":7200,"volume":40872,"rsi_14":28.24,"sma_20":7474.6,"sma_60":7902.55,"sma_120":8426.95},{"date":"2026-10-13","open":7210,"high":7295,"low":7195,"close":7295,"volume":85920,"rsi_14":27.17,"sma_20":7460.15,"sma_60":7878.35,"sma_120":8413.07},{"date":"2026-10-14","open":7275,"high":7280,"low":7250,"close":7275,"volume":39510,"rsi_14":20.9,"sma_20":7445.95,"sma_60":7855.45,"sma_120":8399.1},{"date":"2026-10-15","open":7345,"high":7460,"low":7340,"close":7420,"volume":83547,"rsi_14":32.36,"sma_20":7441.25,"sma_60":7835.78,"sma_120":8386.79},{"date":"2026-10-16","open":7435,"high":7480,"low":7390,"close":7390,"volume":30186,"rsi_14":35.64,"sma_20":7434.8,"sma_60":7815.87,"sma_120":8374.27},{"date":"2026-10-19","open":7395,"high":7415,"low":7360,"close":7375,"volume":51216,"rsi_14":34.09,"sma_20":7425.35,"sma_60":7795.78,"sma_120":8361.42},{"date":"2026-10-20","open":7330,"high":7340,"low":7310,"close":7335,"volume":45937,"rsi_14":42.36,"sma_20":7409.75,"sma_60":7775.75,"sma_120":8348.33},{"date":"2026-10-21","open":7335,"high":7365,"low":7335,"close":7345,"volume":23689,"rsi_14":48.57,"sma_20":7389.15,"sma_60":7756.05,"sma_120":8335.35},{"date":"2026-10-22","open":7380,"high":7395,"low":7375,"close":7380,"volume":14177,"rsi_14":52.82,"sma_20":7366.55,"sma_60":7738.33,"sma_120":8322.54},{"date":"2026-10-23","open":7450,"high":7460,"low":7430,"close":7445,"volume":14495,"rsi_14":59.86,"sma_20":7349.0,"sma_60":7722.12,"sma_120":8309.99}],"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 미국30년국채커버드콜(합성)","phase":"above-fold","symbol_resolved":true}