{"status":"ok","report":{"price_analysis":{"current":6615.0,"change_1d":1.5,"change_7d":1.8,"change_30d":-4.3,"high_30d":6983.0,"low_30d":6235.0,"position_in_range":51.0,"support":6309.8,"resistance":6908.2},"summary":"RISE 미국30년국채엔화노출(합성 H)(472870)은(는) KIS 미국채30년 엔화노출 지수(USD/JPY 헤지)(총수익지수)를 추종하는 ETF입니다, 순자산 1,913억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 63.9로 강세 구간입니다. MACD(-71.41)가 시그널선(-108.82)을 상회합니다(골든크로스). SMA20 6465, SMA60 6795 — 혼조세입니다. 볼린저밴드 6194~6737 (현재 위치 78%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 64","rsi_14":63.92405063291139,"macd":-71.40776678754901,"macd_signal":-108.82358167628277,"sma_20":6465.35,"sma_60":6795.066666666667,"bb_upper":6736.695738864645,"bb_lower":6194.004261135356,"atr_14":90.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -136.00, 기관 순매수 -2.15만. 30일 누적: 외국인 4046.00, 기관 -11.49만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-136.0,"institutional_flow":-21485.0,"data":[{"date":"2026-10-23","foreign_net":665.0,"institution_net":-28252.0,"retail_net":27587.0},{"date":"2026-10-22","foreign_net":110.0,"institution_net":-2061.0,"retail_net":1951.0},{"date":"2026-10-21","foreign_net":1.0,"institution_net":17063.0,"retail_net":-17064.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":14924.0,"retail_net":-14924.0},{"date":"2026-10-19","foreign_net":-912.0,"institution_net":-23159.0,"retail_net":24071.0},{"date":"2026-10-16","foreign_net":-36.0,"institution_net":-1524.0,"retail_net":1560.0},{"date":"2026-10-15","foreign_net":3114.0,"institution_net":37237.0,"retail_net":-40351.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":27696.0,"retail_net":-27696.0},{"date":"2026-10-13","foreign_net":153.0,"institution_net":62652.0,"retail_net":-62805.0},{"date":"2026-10-12","foreign_net":-17.0,"institution_net":61026.0,"retail_net":-61009.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-4967.0,"retail_net":4967.0},{"date":"2026-10-07","foreign_net":325.0,"institution_net":-31344.0,"retail_net":31019.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-59409.0,"retail_net":59409.0},{"date":"2026-10-02","foreign_net":-767.0,"institution_net":-22311.0,"retail_net":23078.0},{"date":"2026-10-01","foreign_net":819.0,"institution_net":-60613.0,"retail_net":59794.0},{"date":"2026-09-30","foreign_net":-3251.0,"institution_net":6844.0,"retail_net":-3593.0},{"date":"2026-09-29","foreign_net":-541.0,"institution_net":-26505.0,"retail_net":27046.0},{"date":"2026-09-28","foreign_net":4392.0,"institution_net":-59684.0,"retail_net":55292.0},{"date":"2026-09-23","foreign_net":-2515.0,"institution_net":-25083.0,"retail_net":27598.0},{"date":"2026-09-22","foreign_net":-1792.0,"institution_net":-12223.0,"retail_net":14015.0},{"date":"2026-09-21","foreign_net":-1041.0,"institution_net":28876.0,"retail_net":-27835.0},{"date":"2026-09-18","foreign_net":-131.0,"institution_net":-9453.0,"retail_net":9584.0},{"date":"2026-09-17","foreign_net":5105.0,"institution_net":-6668.0,"retail_net":1563.0},{"date":"2026-09-16","foreign_net":-646.0,"institution_net":4274.0,"retail_net":-3628.0},{"date":"2026-09-15","foreign_net":1065.0,"institution_net":684.0,"retail_net":-1749.0},{"date":"2026-09-14","foreign_net":-2810.0,"institution_net":7354.0,"retail_net":-4544.0},{"date":"2026-09-11","foreign_net":-454.0,"institution_net":-1094.0,"retail_net":1548.0},{"date":"2026-09-10","foreign_net":3237.0,"institution_net":-3827.0,"retail_net":590.0},{"date":"2026-09-09","foreign_net":-5678.0,"institution_net":-10221.0,"retail_net":15899.0},{"date":"2026-09-08","foreign_net":5651.0,"institution_net":4914.0,"retail_net":-10565.0}],"periods":{"d1":{"foreign_net":665.0,"institution_net":-28252.0,"retail_net":27587.0},"d3":{"foreign_net":776.0,"institution_net":-13250.0,"retail_net":12474.0},"d7":{"foreign_net":2942.0,"institution_net":14228.0,"retail_net":-17170.0},"d14":{"foreign_net":2636.0,"institution_net":47571.0,"retail_net":-50207.0},"d30":{"foreign_net":4046.0,"institution_net":-114854.0,"retail_net":110808.0}}},"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":59,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":63.9,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.3379,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.34,"summary":"배당수익률 3.34%","metrics":[{"name":"배당수익률","value":3.34,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:03.374377+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KIS 미국채30년 엔화노출 지수(USD/JPY 헤지)(총수익지수)","issuer":"KB자산운용","category":"","expense_ratio":0.15,"aum":191300000000.0,"aum_display":"1,913억","dividend_yield":null,"tracking_error":0.16,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)_44F9_20260612","weight":null},{"ticker":"","name":"스왑(키움증권)_44F9_20260612","weight":null},{"ticker":"","name":"스왑(메리츠증권)_44F9_20260630","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":6615.0,"change_pct":1.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-27","close":9212.1484},{"date":"2023-12-28","close":9384.5566},{"date":"2024-01-02","close":9300.6826},{"date":"2024-01-03","close":9272.7256},{"date":"2024-01-04","close":9207.4883},{"date":"2024-01-05","close":9030.4238},{"date":"2024-01-08","close":8993.1426},{"date":"2024-01-09","close":9100.3184},{"date":"2024-01-10","close":9025.7646},{"date":"2024-01-11","close":8932.5693},{"date":"2024-01-12","close":8965.1846},{"date":"2024-01-15","close":9021.1055},{"date":"2024-01-16","close":8960.5264},{"date":"2024-01-17","close":8830.0596},{"date":"2024-01-18","close":8987.6432},{"date":"2024-01-19","close":8615.7148},{"date":"2024-01-22","close":8746.1836},{"date":"2024-01-23","close":8708.9072},{"date":"2024-01-24","close":8694.9287},{"date":"2024-01-25","close":8629.6904},{"date":"2024-01-26","close":8704.2451},{"date":"2024-01-29","close":8680.9482},{"date":"2024-01-30","close":8797.4395},{"date":"2024-01-31","close":8862.6738},{"date":"2024-02-01","close":8941.8906},{"date":"2024-02-02","close":9072.3604},{"date":"2024-02-05","close":8788.1182},{"date":"2024-02-06","close":8680.9482},{"date":"2024-02-07","close":8708.9072},{"date":"2024-02-08","close":8643.6709},{"date":"2024-02-13","close":8508.5391},{"date":"2024-02-14","close":8364.0908},{"date":"2024-02-15","close":8447.9658},{"date":"2024-02-16","close":8433.9873},{"date":"2024-02-19","close":8433.9873},{"date":"2024-02-20","close":8382.7285},{"date":"2024-02-21","close":8392.0508},{"date":"2024-02-22","close":8312.833},{"date":"2024-02-23","close":8317.4951},{"date":"2024-02-26","close":8480.5859},{"date":"2024-02-27","close":8420.0059},{"date":"2024-02-28","close":8410.6865},{"date":"2024-02-29","close":8438.6455},{"date":"2024-03-04","close":8499.2197},{"date":"2024-03-05","close":8508.5391},{"date":"2024-03-06","close":8615.7148},{"date":"2024-03-07","close":8746.1836},{"date":"2024-03-08","close":8708.9072},{"date":"2024-03-11","close":8704.2451},{"date":"2024-03-12","close":8662.3086},{"date":"2024-03-13","close":8611.0547},{"date":"2024-03-14","close":8555.1357},{"date":"2024-03-15","close":8503.8789},{"date":"2024-03-18","close":8475.9258},{"date":"2024-03-19","close":8415.3467},{"date":"2024-03-20","close":8373.4102},{"date":"2024-03-21","close":8266.2363},{"date":"2024-03-22","close":8415.3467},{"date":"2024-03-25","close":8480.5859},{"date":"2024-03-26","close":8415.3467},{"date":"2024-03-27","close":8457.2842},{"date":"2024-03-28","close":8517.8604},{"date":"2024-03-29","close":8625.0361},{"date":"2024-04-01","close":8550.4785},{"date":"2024-04-02","close":8415.3467},{"date":"2024-04-03","close":8331.4736},{"date":"2024-04-04","close":8275.5576},{"date":"2024-04-05","close":8387.3877},{"date":"2024-04-08","close":8238.2812},{"date":"2024-04-09","close":8298.8564},{"date":"2024-04-11","close":8154.4082},{"date":"2024-04-12","close":8173.0459},{"date":"2024-04-15","close":8182.3643},{"date":"2024-04-16","close":8117.1284},{"date":"2024-04-17","close":8019.2754},{"date":"2024-04-18","close":8070.5312},{"date":"2024-04-19","close":8121.7852},{"date":"2024-04-22","close":8000.6382},{"date":"2024-04-23","close":8033.2559},{"date":"2024-04-24","close":7935.4028},{"date":"2024-04-25","close":7874.8262},{"date":"2024-04-26","close":7842.2109},{"date":"2024-04-29","close":7843.1426},{"date":"2024-04-30","close":7922.5571},{"date":"2024-05-02","close":7941.2422},{"date":"2024-05-03","close":8006.6396},{"date":"2024-05-07","close":8044.0103},{"date":"2024-05-08","close":8053.3535},{"date":"2024-05-09","close":7992.626},{"date":"2024-05-10","close":8053.3535},{"date":"2024-05-13","close":7997.2969},{"date":"2024-05-14","close":7987.9561},{"date":"2024-05-16","close":8151.4497},{"date":"2024-05-17","close":8095.3926},{"date":"2024-05-20","close":8011.3105},{"date":"2024-05-21","close":8011.3105},{"date":"2024-05-22","close":8015.9824},{"date":"2024-05-23","close":8039.3379},{"date":"2024-05-24","close":8011.3105},{"date":"2024-05-27","close":8015.9824},{"date":"2024-05-28","close":7969.2686},{"date":"2024-05-29","close":7866.4995},{"date":"2024-05-30","close":7890.855},{"date":"2024-05-31","close":7975.1445},{"date":"2024-06-03","close":7993.876},{"date":"2024-06-04","close":8129.6865},{"date":"2024-06-05","close":8228.0273},{"date":"2024-06-07","close":8246.7598},{"date":"2024-06-10","close":8040.707},{"date":"2024-06-11","close":8036.0249},{"date":"2024-06-12","close":8106.27},{"date":"2024-06-13","close":8148.4165},{"date":"2024-06-14","close":8237.3936},{"date":"2024-06-17","close":8293.5879},{"date":"2024-06-18","close":8251.4434},{"date":"2024-06-19","close":8312.3213},{"date":"2024-06-20","close":8288.9053},{"date":"2024-06-21","close":8242.0762},{"date":"2024-06-24","close":8213.9795},{"date":"2024-06-25","close":8256.125},{"date":"2024-06-26","close":8204.6094},{"date":"2024-06-27","close":8070.3433},{"date":"2024-06-28","close":8018.6987},{"date":"2024-07-01","close":7906.0234},{"date":"2024-07-02","close":7826.2109},{"date":"2024-07-03","close":7835.6025},{"date":"2024-07-04","close":7882.5498},{"date":"2024-07-05","close":7929.4995},{"date":"2024-07-08","close":7990.5303},{"date":"2024-07-09","close":8014.0039},{"date":"2024-07-10","close":7976.4448},{"date":"2024-07-11","close":7938.8877},{"date":"2024-07-12","close":8145.457},{"date":"2024-07-15","close":8154.8491},{"date":"2024-07-16","close":8192.4072},{"date":"2024-07-17","close":8258.1328},{"date":"2024-07-18","close":8337.9463},{"date":"2024-07-19","close":8234.6592},{"date":"2024-07-22","close":8286.3027},{"date":"2024-07-23","close":8244.0508},{"date":"2024-07-24","close":8319.165},{"date":"2024-07-25","close":8337.9463},{"date":"2024-07-26","close":8352.0303},{"date":"2024-07-29","close":8417.7549},{"date":"2024-07-30","close":8367.8711},{"date":"2024-07-31","close":8471.4082},{"date":"2024-08-01","close":8650.2471},{"date":"2024-08-02","close":8843.209},{"date":"2024-08-05","close":9553.8662},{"date":"2024-08-06","close":9219.7168},{"date":"2024-08-07","close":9059.6992},{"date":"2024-08-08","close":9073.8193},{"date":"2024-08-09","close":8885.5654},{"date":"2024-08-12","close":8989.1064},{"date":"2024-08-13","close":8960.8691},{"date":"2024-08-14","close":9007.9316},{"date":"2024-08-16","close":8871.4482},{"date":"2024-08-19","close":8960.8691},{"date":"2024-08-20","close":8843.209},{"date":"2024-08-21","close":9026.7539},{"date":"2024-08-22","close":9045.5791},{"date":"2024-08-23","close":8984.3994},{"date":"2024-08-26","close":9069.1113},{"date":"2024-08-27","close":9196.6819},{"date":"2024-08-28","close":9040.874},{"date":"2024-08-29","close":8988.0332},{"date":"2024-08-30","close":8950.2871},{"date":"2024-09-02","close":8818.1787},{"date":"2024-09-03","close":8841.7705},{"date":"2024-09-04","close":9025.7764},{"date":"2024-09-05","close":9195.6318},{"date":"2024-09-06","close":9266.4023},{"date":"2024-09-09","close":9256.9629},{"date":"2024-09-10","close":9337.1729},{"date":"2024-09-11","close":9525.8975},{"date":"2024-09-12","close":9379.6367},{"date":"2024-09-13","close":9445.6924},{"date":"2024-09-19","close":9219.2197},{"date":"2024-09-20","close":9271.1201},{"date":"2024-09-23","close":9087.1133},{"date":"2024-09-24","close":9077.6768},{"date":"2024-09-25","close":9115.4199},{"date":"2024-09-26","close":8940.8516},{"date":"2024-09-27","close":8920.9854},{"date":"2024-09-30","close":9006.123},{"date":"2024-10-02","close":8996.665},{"date":"2024-10-04","close":8816.9209},{"date":"2024-10-07","close":8646.6377},{"date":"2024-10-08","close":8641.9082},{"date":"2024-10-10","close":8485.8135},{"date":"2024-10-11","close":8476.3525},{"date":"2024-10-14","close":8424.3213},{"date":"2024-10-15","close":8490.5439},{"date":"2024-10-16","close":8613.5264},{"date":"2024-10-17","close":8622.9873},{"date":"2024-10-18","close":8476.3525},{"date":"2024-10-21","close":8556.7646},{"date":"2024-10-22","close":8324.9912},{"date":"2024-10-23","close":8263.4971},{"date":"2024-10-24","close":8277.6904},{"date":"2024-10-25","close":8414.8643},{"date":"2024-10-28","close":8183.0889},{"date":"2024-10-29","close":8225.6592},{"date":"2024-10-30","close":8406.4137},{"date":"2024-10-31","close":8252.2168},{"date":"2024-11-01","close":8318.6123},{"date":"2024-11-04","close":8223.7607},{"date":"2024-11-05","close":8451.2806},{"date":"2024-11-06","close":8124.1646},{"date":"2024-11-07","close":8109.9375},{"date":"2024-11-08","close":8200.0449},{"date":"2024-11-11","close":8252.2168},{"date":"2024-11-12","close":8342.3281},{"date":"2024-11-13","close":8114.6802},{"date":"2024-11-14","close":8005.5981},{"date":"2024-11-15","close":7967.6592},{"date":"2024-11-18","close":8048.2842},{"date":"2024-11-19","close":8024.5698},{"date":"2024-11-20","close":7986.6279},{"date":"2024-11-21","close":8062.5093},{"date":"2024-11-22","close":8086.2231},{"date":"2024-11-25","close":8190.562},{"date":"2024-11-26","close":8280.6748},{"date":"2024-11-27","close":8356.5547},{"date":"2024-11-28","close":8415.5098},{"date":"2024-11-29","close":8553.3896},{"date":"2024-12-02","close":8577.166},{"date":"2024-12-03","close":8619.9561},{"date":"2024-12-04","close":8643.7275},{"date":"2024-12-05","close":8772.0996},{"date":"2024-12-06","close":8829.1553},{"date":"2024-12-09","close":8900.4746},{"date":"2024-12-10","close":8729.3115},{"date":"2024-12-11","close":8667.5049},{"date":"2024-12-12","close":8496.3379},{"date":"2024-12-13","close":8448.7939},{"date":"2024-12-16","close":8329.9307},{"date":"2024-12-17","close":8325.1738},{"date":"2024-12-18","close":8382.2285},{"date":"2024-12-19","close":8206.3125},{"date":"2024-12-20","close":8054.1689},{"date":"2024-12-23","close":8087.4482},{"date":"2024-12-24","close":8025.6401},{"date":"2024-12-26","close":8030.3965},{"date":"2024-12-27","close":8065.6694},{"date":"2024-12-30","close":8027.5342},{"date":"2025-01-02","close":8060.9043},{"date":"2025-01-03","close":8089.5078},{"date":"2025-01-06","close":7989.3984},{"date":"2025-01-07","close":7898.8262},{"date":"2025-01-08","close":7793.9531},{"date":"2025-01-09","close":7827.3218},{"date":"2025-01-10","close":7803.4878},{"date":"2025-01-13","close":7841.623},{"date":"2025-01-14","close":7832.0889},{"date":"2025-01-15","close":7817.7896},{"date":"2025-01-16","close":7960.7974},{"date":"2025-01-17","close":8017.9995},{"date":"2025-01-20","close":7951.2627},{"date":"2025-01-21","close":8017.9995},{"date":"2025-01-22","close":7951.2627},{"date":"2025-01-23","close":7898.8262},{"date":"2025-01-24","close":7890.2251},{"date":"2025-01-31","close":8114.8408},{"date":"2025-02-03","close":8200.8633},{"date":"2025-02-04","close":8129.1777},{"date":"2025-02-05","close":8205.6416},{"date":"2025-02-06","close":8396.8037},{"date":"2025-02-07","close":8420.7002},{"date":"2025-02-10","close":8377.6895},{"date":"2025-02-11","close":8349.0146},{"date":"2025-02-12","close":8200.8633},{"date":"2025-02-13","close":8076.6064},{"date":"2025-02-14","close":8234.3145},{"date":"2025-02-17","close":8286.8867},{"date":"2025-02-18","close":8262.9912},{"date":"2025-02-19","close":8200.8633},{"date":"2025-02-20","close":8315.5596},{"date":"2025-02-21","close":8291.6621},{"date":"2025-02-24","close":8372.9092},{"date":"2025-02-25","close":8420.7002},{"date":"2025-02-26","close":8525.8398},{"date":"2025-02-27","close":8675.2969},{"date":"2025-02-28","close":8761.5234},{"date":"2025-03-04","close":8871.7002},{"date":"2025-03-05","close":8675.2969},{"date":"2025-03-06","close":8579.4902},{"date":"2025-03-07","close":8756.7344},{"date":"2025-03-10","close":8737.5713},{"date":"2025-03-11","close":8862.1211},{"date":"2025-03-12","close":8694.458},{"date":"2025-03-13","close":8708.8291},{"date":"2025-03-14","close":8646.5586},{"date":"2025-03-17","close":8603.4424},{"date":"2025-03-18","close":8617.8115},{"date":"2025-03-19","close":8593.8604},{"date":"2025-03-20","close":8795.0537},{"date":"2025-03-21","close":8718.4092},{"date":"2025-03-24","close":8675.2969},{"date":"2025-03-25","close":8569.9102},{"date":"2025-03-26","close":8517.2168},{"date":"2025-03-27","close":8498.0537},{"date":"2025-03-28","close":8496.1348},{"date":"2025-03-31","close":8779.498},{"date":"2025-04-01","close":8765.0908},{"date":"2025-04-02","close":8726.6699},{"date":"2025-04-03","close":9058.0605},{"date":"2025-04-04","close":8952.3994},{"date":"2025-04-07","close":9250.1699},{"date":"2025-04-08","close":8779.498},{"date":"2025-04-09","close":8592.1895},{"date":"2025-04-10","close":8625.8086},{"date":"2025-04-11","close":8558.5703},{"date":"2025-04-14","close":8505.7402},{"date":"2025-04-15","close":8568.1758},{"date":"2025-04-16","close":8621.0068},{"date":"2025-04-17","close":8572.9775},{"date":"2025-04-18","close":8544.1641},{"date":"2025-04-21","close":8534.5566},{"date":"2025-04-22","close":8544.1641},{"date":"2025-04-23","close":8596.9922},{"date":"2025-04-24","close":8616.2012},{"date":"2025-04-25","close":8659.4307},{"date":"2025-04-28","close":8726.6699},{"date":"2025-04-29","close":8810.4385},{"date":"2025-04-30","close":8771.9238},{"date":"2025-05-02","close":8430.0986},{"date":"2025-05-07","close":8377.1387},{"date":"2025-05-08","close":8304.9229},{"date":"2025-05-09","close":8203.8193},{"date":"2025-05-12","close":8136.4165},{"date":"2025-05-13","close":8083.457},{"date":"2025-05-14","close":8121.9731},{"date":"2025-05-15","close":7972.7246},{"date":"2025-05-16","close":8112.3452},{"date":"2025-05-19","close":7991.9824},{"date":"2025-05-20","close":8112.3452},{"date":"2025-05-21","close":8016.0547},{"date":"2025-05-22","close":7890.8804},{"date":"2025-05-23","close":7910.1367},{"date":"2025-05-26","close":7833.106},{"date":"2025-05-27","close":7972.7246},{"date":"2025-05-28","close":7939.0244},{"date":"2025-05-29","close":7814.4946},{"date":"2025-05-30","close":8046.1777},{"date":"2025-06-02","close":7993.0835},{"date":"2025-06-04","close":7920.6821},{"date":"2025-06-05","close":8002.7363},{"date":"2025-06-09","close":7819.3203},{"date":"2025-06-10","close":7920.6821},{"date":"2025-06-11","close":7911.0298},{"date":"2025-06-12","close":7944.8159},{"date":"2025-06-13","close":8147.54},{"date":"2025-06-16","close":7935.1631},{"date":"2025-06-17","close":7867.5894},{"date":"2025-06-18","close":7949.6431},{"date":"2025-06-19","close":7993.0835},{"date":"2025-06-20","close":7964.124},{"date":"2025-06-23","close":7886.896},{"date":"2025-06-24","close":7939.9907},{"date":"2025-06-25","close":8002.7363},{"date":"2025-06-26","close":8022.0449},{"date":"2025-06-27","close":8047.2061},{"date":"2025-06-30","close":7979.4614},{"date":"2025-07-01","close":8124.6299},{"date":"2025-07-02","close":8124.6299},{"date":"2025-07-03","close":8124.6299},{"date":"2025-07-04","close":8056.8843},{"date":"2025-07-07","close":7989.1396},{"date":"2025-07-08","close":7858.4873},{"date":"2025-07-09","close":7834.2925},{"date":"2025-07-10","close":7921.3936},{"date":"2025-07-11","close":7906.877},{"date":"2025-07-14","close":7819.7759},{"date":"2025-07-15","close":7800.4194},{"date":"2025-07-16","close":7708.479},{"date":"2025-07-17","close":7698.8008},{"date":"2025-07-18","close":7771.3857},{"date":"2025-07-21","close":7790.7407},{"date":"2025-07-22","close":7824.6143},{"date":"2025-07-23","close":7843.9697},{"date":"2025-07-24","close":7824.6143},{"date":"2025-07-25","close":7858.4868},{"date":"2025-07-28","close":7810.3022},{"date":"2025-07-29","close":7815.1294},{"date":"2025-07-30","close":7888.6924},{"date":"2025-07-31","close":7879.0127},{"date":"2025-08-01","close":7806.4165},{"date":"2025-08-04","close":7927.4087},{"date":"2025-08-05","close":8072.6001},{"date":"2025-08-06","close":8053.2402},{"date":"2025-08-07","close":7985.4849},{"date":"2025-08-08","close":8024.2026},{"date":"2025-08-11","close":7985.4849},{"date":"2025-08-12","close":7937.0884},{"date":"2025-08-13","close":7908.0498},{"date":"2025-08-14","close":8038.7227},{"date":"2025-08-18","close":7893.5322},{"date":"2025-08-19","close":7869.3335},{"date":"2025-08-20","close":7956.4482},{"date":"2025-08-21","close":7970.9673},{"date":"2025-08-22","close":7869.3335},{"date":"2025-08-25","close":7917.73},{"date":"2025-08-26","close":7908.0498},{"date":"2025-08-27","close":7912.8901},{"date":"2025-08-28","close":7938.1216},{"date":"2025-08-29","close":7967.2344},{"date":"2025-09-01","close":7899.4282},{"date":"2025-09-02","close":7845.9307},{"date":"2025-09-03","close":7773.1479},{"date":"2025-09-04","close":7913.8608},{"date":"2025-09-05","close":7967.2344},{"date":"2025-09-08","close":8059.4243},{"date":"2025-09-09","close":8180.7285},{"date":"2025-09-10","close":8112.7983},{"date":"2025-09-11","close":8161.3203},{"date":"2025-09-12","close":8229.251},{"date":"2025-09-15","close":8190.4351},{"date":"2025-09-16","close":8209.8438},{"date":"2025-09-17","close":8258.3633},{"date":"2025-09-18","close":8229.251},{"date":"2025-09-19","close":8132.2065},{"date":"2025-09-22","close":8103.0952},{"date":"2025-09-23","close":8103.0952},{"date":"2025-09-24","close":8151.6157},{"date":"2025-09-25","close":8064.2773},{"date":"2025-09-26","close":8069.1289},{"date":"2025-09-29","close":8127.4956},{"date":"2025-09-30","close":8200.4531},{"date":"2025-10-01","close":8210.1826},{"date":"2025-10-02","close":8249.0918},{"date":"2025-10-10","close":8064.2656},{"date":"2025-10-13","close":8210.1826},{"date":"2025-10-14","close":8297.7295},{"date":"2025-10-15","close":8283.1387},{"date":"2025-10-16","close":8249.0918},{"date":"2025-10-17","close":8419.3271},{"date":"2025-10-20","close":8292.8662},{"date":"2025-10-21","close":8356.0967},{"date":"2025-10-22","close":8395.0088},{"date":"2025-10-23","close":8409.5996},{"date":"2025-10-24","close":8317.1875},{"date":"2025-10-27","close":8219.9092},{"date":"2025-10-28","close":8404.7354},{"date":"2025-10-29","close":8380.415},{"date":"2025-10-30","close":8197.0674},{"date":"2025-10-31","close":8080.0352},{"date":"2025-11-03","close":8080.0352},{"date":"2025-11-04","close":8167.8105},{"date":"2025-11-05","close":8226.3242},{"date":"2025-11-06","close":8128.7993},{"date":"2025-11-07","close":8245.8301},{"date":"2025-11-10","close":8123.9214},{"date":"2025-11-11","close":8211.6953},{"date":"2025-11-12","close":8231.2002},{"date":"2025-11-13","close":8240.9541},{"date":"2025-11-14","close":8143.4277},{"date":"2025-11-17","close":8114.1704},{"date":"2025-11-18","close":8153.1807},{"date":"2025-11-19","close":8119.0454},{"date":"2025-11-20","close":8006.8911},{"date":"2025-11-21","close":8094.6646},{"date":"2025-11-24","close":8158.0581},{"date":"2025-11-25","close":8172.6851},{"date":"2025-11-26","close":8192.1914},{"date":"2025-11-27","close":8218.1602},{"date":"2025-11-28","close":8193.168},{"date":"2025-12-01","close":8198.0566},{"date":"2025-12-02","close":8134.5054},{"date":"2025-12-03","close":8134.5054},{"date":"2025-12-04","close":8158.9473},{"date":"2025-12-05","close":8173.6162},{"date":"2025-12-08","close":8075.8433},{"date":"2025-12-09","close":8031.8467},{"date":"2025-12-10","close":8002.5161},{"date":"2025-12-11","close":8105.1743},{"date":"2025-12-12","close":8056.2891},{"date":"2025-12-15","close":8036.7358},{"date":"2025-12-16","close":8085.6216},{"date":"2025-12-17","close":8085.6216},{"date":"2025-12-18","close":8056.2896},{"date":"2025-12-19","close":8051.4014},{"date":"2025-12-22","close":7963.4077},{"date":"2025-12-23","close":8056.2896},{"date":"2025-12-24","close":7929.1885},{"date":"2025-12-26","close":7855.8594},{"date":"2025-12-29","close":7788.2212},{"date":"2025-12-30","close":7851.9385},{"date":"2026-01-02","close":7758.814},{"date":"2026-01-05","close":7753.9121},{"date":"2026-01-06","close":7788.2212},{"date":"2026-01-07","close":7827.4316},{"date":"2026-01-08","close":7871.5439},{"date":"2026-01-09","close":7842.1362},{"date":"2026-01-12","close":7861.7412},{"date":"2026-01-13","close":7866.6431},{"date":"2026-01-14","close":7876.4458},{"date":"2026-01-15","close":7920.5581},{"date":"2026-01-16","close":7940.1626},{"date":"2026-01-19","close":7900.6724},{"date":"2026-01-20","close":7842.1362},{"date":"2026-01-21","close":7807.8267},{"date":"2026-01-22","close":7802.9263},{"date":"2026-01-23","close":7827.4326},{"date":"2026-01-26","close":7935.2617},{"date":"2026-01-27","close":7940.1641},{"date":"2026-01-28","close":7896.0503},{"date":"2026-01-29","close":7837.0894},{"date":"2026-01-30","close":7846.9146},{"date":"2026-02-02","close":7969.7539},{"date":"2026-02-03","close":7792.8667},{"date":"2026-02-04","close":7787.9526},{"date":"2026-02-05","close":7837.0889},{"date":"2026-02-06","close":7920.6187},{"date":"2026-02-09","close":7861.6562},{"date":"2026-02-10","close":7945.1865},{"date":"2026-02-11","close":8082.7651},{"date":"2026-02-12","close":7989.4082},{"date":"2026-02-13","close":8077.8521},{"date":"2026-02-19","close":8028.7163},{"date":"2026-02-20","close":8063.1118},{"date":"2026-02-23","close":8068.0249},{"date":"2026-02-24","close":8048.3706},{"date":"2026-02-25","close":7974.6685},{"date":"2026-02-26","close":7935.2627},{"date":"2026-02-27","close":8043.6274},{"date":"2026-03-03","close":8038.7017},{"date":"2026-03-04","close":8063.3306},{"date":"2026-03-05","close":7999.2964},{"date":"2026-03-06","close":8009.1479},{"date":"2026-03-09","close":7900.7832},{"date":"2026-03-10","close":8009.1479},{"date":"2026-03-11","close":7930.3359},{"date":"2026-03-12","close":7826.8975},{"date":"2026-03-13","close":7851.5259},{"date":"2026-03-16","close":7876.1543},{"date":"2026-03-17","close":7856.4512},{"date":"2026-03-18","close":7900.7832},{"date":"2026-03-19","close":7871.2285},{"date":"2026-03-20","close":7950.0396},{"date":"2026-03-23","close":7822.5776},{"date":"2026-03-24","close":7807.8359},{"date":"2026-03-25","close":7827.4907},{"date":"2026-03-26","close":7832.4048},{"date":"2026-03-27","close":7807.8359},{"date":"2026-03-30","close":7847.2446},{"date":"2026-03-31","close":7990.1011},{"date":"2026-04-01","close":7940.8403},{"date":"2026-04-02","close":7866.9487},{"date":"2026-04-03","close":7925.2925},{"date":"2026-04-06","close":7842.3188},{"date":"2026-04-07","close":7842.3188},{"date":"2026-04-08","close":7842.3188},{"date":"2026-04-09","close":7802.9102},{"date":"2026-04-10","close":7778.2793},{"date":"2026-04-13","close":7743.7974},{"date":"2026-04-14","close":7778.2793},{"date":"2026-04-15","close":7797.9839},{"date":"2026-04-16","close":7758.5757},{"date":"2026-04-17","close":7724.0923},{"date":"2026-04-20","close":7753.6489},{"date":"2026-04-21","close":7748.7231},{"date":"2026-04-22","close":7738.8711},{"date":"2026-04-23","close":7714.2407},{"date":"2026-04-24","close":7733.9448},{"date":"2026-04-27","close":7684.6851},{"date":"2026-04-28","close":7664.98},{"date":"2026-04-29","close":7688.6831},{"date":"2026-04-30","close":7589.9209},{"date":"2026-05-04","close":7693.6211},{"date":"2026-05-06","close":7678.8071},{"date":"2026-05-07","close":7718.312},{"date":"2026-05-08","close":7728.188},{"date":"2026-05-11","close":7766.8555},{"date":"2026-05-12","close":7776.7563},{"date":"2026-05-13","close":7756.9556},{"date":"2026-05-14","close":7722.3042},{"date":"2026-05-15","close":7692.603},{"date":"2026-05-18","close":7603.4995},{"date":"2026-05-19","close":7633.2002},{"date":"2026-05-20","close":7603.4995},{"date":"2026-05-21","close":7633.2002},{"date":"2026-05-22","close":7722.3042},{"date":"2026-05-26","close":7737.1548},{"date":"2026-05-27","close":7717.3545},{"date":"2026-05-28","close":7697.5024},{"date":"2026-05-29","close":7752.0942},{"date":"2026-06-01","close":7747.1318},{"date":"2026-06-02","close":7817.3799},{"date":"2026-06-04","close":7812.4287},{"date":"2026-06-05","close":7906.4951},{"date":"2026-06-08","close":7782.7241},{"date":"2026-06-09","close":7693.6089},{"date":"2026-06-10","close":7777.7729},{"date":"2026-06-11","close":7753.0186},{"date":"2026-06-12","close":7837.1831},{"date":"2026-06-15","close":7831.5015},{"date":"2026-06-16","close":7791.7979},{"date":"2026-06-17","close":7841.4272},{"date":"2026-06-18","close":7930.7598},{"date":"2026-06-19","close":7852.0352},{"date":"2026-06-22","close":7920.8335},{"date":"2026-06-23","close":7905.9453},{"date":"2026-06-24","close":7920.8335},{"date":"2026-06-25","close":8010.1665},{"date":"2026-06-26","close":7980.7578},{"date":"2026-06-29","close":8010.1914},{"date":"2026-06-30","close":8040.043},{"date":"2026-07-01","close":7910.6855},{"date":"2026-07-02","close":7910.6855},{"date":"2026-07-03","close":7831.8628},{"date":"2026-07-06","close":7787.1943},{"date":"2026-07-07","close":7727.6367},{"date":"2026-07-08","close":7544.0},{"date":"2026-07-09","close":7539.0366},{"date":"2026-07-10","close":7578.7417},{"date":"2026-07-13","close":7519.1841},{"date":"2026-07-14","close":7424.8838},{"date":"2026-07-15","close":7405.0312},{"date":"2026-07-16","close":7390.1421},{"date":"2026-07-20","close":7360.3628},{"date":"2026-07-21","close":7320.6577},{"date":"2026-07-22","close":7285.9155},{"date":"2026-07-23","close":7211.4683},{"date":"2026-07-24","close":7141.9834},{"date":"2026-07-27","close":7231.3213},{"date":"2026-07-28","close":7191.6157},{"date":"2026-07-29","close":7132.0576},{"date":"2026-07-30","close":6950.9448},{"date":"2026-07-31","close":7090.2627},{"date":"2026-08-03","close":7214.6533},{"date":"2026-08-04","close":7169.8726},{"date":"2026-08-05","close":7234.5557},{"date":"2026-08-06","close":7204.7017},{"date":"2026-08-07","close":7095.2383},{"date":"2026-08-10","close":7125.0923},{"date":"2026-08-11","close":7005.6772},{"date":"2026-08-12","close":7030.5552},{"date":"2026-08-13","close":7040.5063},{"date":"2026-08-14","close":7050.458},{"date":"2026-08-18","close":6886.2622},{"date":"2026-08-19","close":6906.1646},{"date":"2026-08-20","close":6985.7744},{"date":"2026-08-21","close":6891.2378},{"date":"2026-08-24","close":6876.3105},{"date":"2026-08-25","close":6901.189},{"date":"2026-08-26","close":6940.9941},{"date":"2026-08-27","close":6916.1157},{"date":"2026-08-28","close":6848.2812},{"date":"2026-08-31","close":6808.3789},{"date":"2026-09-01","close":6743.5371},{"date":"2026-09-02","close":6738.5493},{"date":"2026-09-03","close":6833.3179},{"date":"2026-09-04","close":6848.2812},{"date":"2026-09-07","close":6803.3911},{"date":"2026-09-08","close":6913.123},{"date":"2026-09-09","close":6903.1475},{"date":"2026-09-10","close":6858.2573},{"date":"2026-09-11","close":6793.4155},{"date":"2026-09-14","close":6776.4569},{"date":"2026-09-15","close":6781.4447},{"date":"2026-09-16","close":6836.3109},{"date":"2026-09-17","close":6911.1278},{"date":"2026-09-18","close":6897.162},{"date":"2026-09-21","close":6866.2377},{"date":"2026-09-22","close":6736.5541},{"date":"2026-09-23","close":6747.5272},{"date":"2026-09-28","close":6539.0365},{"date":"2026-09-29","close":6505.0},{"date":"2026-09-30","close":6505.0},{"date":"2026-10-01","close":6395.0},{"date":"2026-10-02","close":6400.0},{"date":"2026-10-06","close":6305.0},{"date":"2026-10-07","close":6265.0},{"date":"2026-10-08","close":6245.0},{"date":"2026-10-12","close":6325.0},{"date":"2026-10-13","close":6410.0},{"date":"2026-10-14","close":6385.0},{"date":"2026-10-15","close":6520.0},{"date":"2026-10-16","close":6485.0},{"date":"2026-10-19","close":6495.0},{"date":"2026-10-20","close":6435.0},{"date":"2026-10-21","close":6425.0},{"date":"2026-10-22","close":6520.0},{"date":"2026-10-23","close":6635.0}],"chart_data":[{"date":"2024-10-24","open":8225,"high":8287,"low":8212,"close":8278,"volume":702708},{"date":"2024-10-25","open":8355,"high":8439,"low":8302,"close":8415,"volume":665381},{"date":"2024-10-28","open":8318,"high":8318,"low":8173,"close":8183,"volume":1603053},{"date":"2024-10-29","open":8185,"high":8230,"low":8185,"close":8226,"volume":494182},{"date":"2024-10-30","open":8406,"high":8432,"low":8397,"close":8406,"volume":565766},{"date":"2024-10-31","open":8214,"high":8252,"low":8176,"close":8252,"volume":486648},{"date":"2024-11-01","open":8299,"high":8319,"low":8253,"close":8319,"volume":540684},{"date":"2024-11-04","open":8215,"high":8233,"low":8177,"close":8224,"volume":950330},{"date":"2024-11-05","open":8461,"high":8471,"low":8417,"close":8451,"volume":513836},{"date":"2024-11-06","open":8339,"high":8373,"low":8059,"close":8124,"volume":3842596},{"date":"2024-11-07","open":8100,"high":8133,"low":8081,"close":8110,"volume":1754751},{"date":"2024-11-08","open":8140,"high":8226,"low":8140,"close":8200,"volume":775012},{"date":"2024-11-11","open":8281,"high":8298,"low":8232,"close":8252,"volume":605739},{"date":"2024-11-12","open":8291,"high":8347,"low":8282,"close":8342,"volume":793284},{"date":"2024-11-13","open":8226,"high":8230,"low":8112,"close":8115,"volume":916371},{"date":"2024-11-14","open":8014,"high":8019,"low":7968,"close":8006,"volume":1196247},{"date":"2024-11-15","open":8006,"high":8033,"low":7953,"close":7968,"volume":849695},{"date":"2024-11-18","open":7977,"high":8048,"low":7977,"close":8048,"volume":782370},{"date":"2024-11-19","open":8049,"high":8068,"low":8020,"close":8025,"volume":285988},{"date":"2024-11-20","open":8034,"high":8054,"low":7987,"close":7987,"volume":438034},{"date":"2024-11-21","open":7986,"high":8071,"low":7986,"close":8063,"volume":356426},{"date":"2024-11-22","open":8086,"high":8105,"low":8068,"close":8086,"volume":437090},{"date":"2024-11-25","open":8156,"high":8204,"low":8136,"close":8191,"volume":629631},{"date":"2024-11-26","open":8290,"high":8341,"low":8261,"close":8281,"volume":620038},{"date":"2024-11-27","open":8304,"high":8357,"low":8291,"close":8357,"volume":501590},{"date":"2024-11-28","open":8407,"high":8438,"low":8397,"close":8416,"volume":708321},{"date":"2024-11-29","open":8438,"high":8553,"low":8429,"close":8553,"volume":789127},{"date":"2024-12-02","open":8648,"high":8648,"low":8562,"close":8577,"volume":1276848},{"date":"2024-12-03","open":8649,"high":8696,"low":8615,"close":8620,"volume":992393},{"date":"2024-12-04","open":8629,"high":8706,"low":8624,"close":8644,"volume":1379754},{"date":"2024-12-05","open":8683,"high":8777,"low":8683,"close":8772,"volume":1246320},{"date":"2024-12-06","open":8778,"high":8858,"low":8763,"close":8829,"volume":1104322},{"date":"2024-12-09","open":8853,"high":8910,"low":8853,"close":8900,"volume":2697379},{"date":"2024-12-10","open":8725,"high":8754,"low":8675,"close":8729,"volume":2012069},{"date":"2024-12-11","open":8682,"high":8691,"low":8639,"close":8668,"volume":1124346},{"date":"2024-12-12","open":8534,"high":8564,"low":8492,"close":8496,"volume":1270731},{"date":"2024-12-13","open":8449,"high":8464,"low":8425,"close":8449,"volume":743970},{"date":"2024-12-16","open":8393,"high":8393,"low":8306,"close":8330,"volume":1371953},{"date":"2024-12-17","open":8288,"high":8334,"low":8288,"close":8325,"volume":412739},{"date":"2024-12-18","open":8352,"high":8382,"low":8347,"close":8382,"volume":527631},{"date":"2024-12-19","open":8239,"high":8263,"low":8178,"close":8206,"volume":1210561},{"date":"2024-12-20","open":8034,"high":8054,"low":8007,"close":8054,"volume":1312560},{"date":"2024-12-23","open":8064,"high":8092,"low":8045,"close":8087,"volume":731784},{"date":"2024-12-24","open":8026,"high":8026,"low":7984,"close":8026,"volume":424747},{"date":"2024-12-26","open":8044,"high":8064,"low":8015,"close":8030,"volume":503494},{"date":"2024-12-27","open":8051,"high":8185,"low":8046,"close":8066,"volume":737049},{"date":"2024-12-30","open":8062,"high":8062,"low":7977,"close":8028,"volume":909305},{"date":"2025-01-02","open":8036,"high":8061,"low":8008,"close":8061,"volume":708158},{"date":"2025-01-03","open":8141,"high":8141,"low":8062,"close":8090,"volume":536454},{"date":"2025-01-06","open":8047,"high":8047,"low":7976,"close":7989,"volume":1466594},{"date":"2025-01-07","open":7965,"high":7965,"low":7869,"close":7899,"volume":1320326},{"date":"2025-01-08","open":7774,"high":7850,"low":7759,"close":7794,"volume":2765779},{"date":"2025-01-09","open":7797,"high":7836,"low":7783,"close":7827,"volume":667649},{"date":"2025-01-10","open":7803,"high":7818,"low":7790,"close":7803,"volume":637519},{"date":"2025-01-13","open":7814,"high":7870,"low":7814,"close":7842,"volume":1675337},{"date":"2025-01-14","open":7846,"high":7860,"low":7803,"close":7832,"volume":1538644},{"date":"2025-01-15","open":7818,"high":7818,"low":7759,"close":7818,"volume":599931},{"date":"2025-01-16","open":7956,"high":7989,"low":7908,"close":7961,"volume":1070684},{"date":"2025-01-17","open":8000,"high":8038,"low":8000,"close":8018,"volume":1356503},{"date":"2025-01-20","open":7985,"high":8004,"low":7923,"close":7951,"volume":4214272},{"date":"2025-01-21","open":7977,"high":8048,"low":7947,"close":8018,"volume":788521},{"date":"2025-01-22","open":7999,"high":7999,"low":7913,"close":7951,"volume":706633},{"date":"2025-01-23","open":7931,"high":7931,"low":7884,"close":7899,"volume":554452},{"date":"2025-01-24","open":7866,"high":7900,"low":7838,"close":7890,"volume":1843009},{"date":"2025-01-31","open":8064,"high":8179,"low":8059,"close":8115,"volume":1741247},{"date":"2025-02-03","open":8041,"high":8242,"low":8041,"close":8201,"volume":1469546},{"date":"2025-02-04","open":8134,"high":8199,"low":8097,"close":8129,"volume":1081511},{"date":"2025-02-05","open":8182,"high":8233,"low":8182,"close":8206,"volume":659718},{"date":"2025-02-06","open":8369,"high":8430,"low":8369,"close":8397,"volume":874240},{"date":"2025-02-07","open":8403,"high":8476,"low":8403,"close":8421,"volume":955393},{"date":"2025-02-10","open":8396,"high":8424,"low":8368,"close":8378,"volume":744743},{"date":"2025-02-11","open":8379,"high":8402,"low":8349,"close":8349,"volume":556305},{"date":"2025-02-12","open":8261,"high":8261,"low":8181,"close":8201,"volume":661013},{"date":"2025-02-13","open":8068,"high":8105,"low":8053,"close":8077,"volume":1020859},{"date":"2025-02-14","open":8193,"high":8244,"low":8193,"close":8234,"volume":664740},{"date":"2025-02-17","open":8287,"high":8310,"low":8272,"close":8287,"volume":593316},{"date":"2025-02-18","open":8306,"high":8321,"low":8249,"close":8263,"volume":546414},{"date":"2025-02-19","open":8214,"high":8219,"low":8181,"close":8201,"volume":603615},{"date":"2025-02-20","open":8234,"high":8321,"low":8234,"close":8316,"volume":440156},{"date":"2025-02-21","open":8344,"high":8344,"low":8283,"close":8292,"volume":478335},{"date":"2025-02-24","open":8419,"high":8444,"low":8358,"close":8373,"volume":967664},{"date":"2025-02-25","open":8398,"high":8456,"low":8394,"close":8421,"volume":1029405},{"date":"2025-02-26","open":8594,"high":8617,"low":8516,"close":8526,"volume":1169061},{"date":"2025-02-27","open":8631,"high":8685,"low":8631,"close":8675,"volume":973496},{"date":"2025-02-28","open":8672,"high":8818,"low":8643,"close":8762,"volume":2107254},{"date":"2025-03-04","open":8882,"high":8924,"low":8862,"close":8872,"volume":1657513},{"date":"2025-03-05","open":8735,"high":8735,"low":8631,"close":8675,"volume":1252513},{"date":"2025-03-06","open":8584,"high":8616,"low":8540,"close":8579,"volume":996149},{"date":"2025-03-07","open":8677,"high":8767,"low":8677,"close":8757,"volume":885200},{"date":"2025-03-10","open":8758,"high":8778,"low":8717,"close":8738,"volume":564529},{"date":"2025-03-11","open":8905,"high":8974,"low":8862,"close":8862,"volume":2179713},{"date":"2025-03-12","open":8764,"high":8764,"low":8679,"close":8694,"volume":1632148},{"date":"2025-03-13","open":8622,"high":8709,"low":8599,"close":8709,"volume":620770},{"date":"2025-03-14","open":8735,"high":8735,"low":8647,"close":8647,"volume":591809},{"date":"2025-03-17","open":8664,"high":8669,"low":8569,"close":8603,"volume":739741},{"date":"2025-03-18","open":8600,"high":8618,"low":8556,"close":8618,"volume":529383},{"date":"2025-03-19","open":8617,"high":8622,"low":8585,"close":8594,"volume":644169},{"date":"2025-03-20","open":8751,"high":8795,"low":8746,"close":8795,"volume":1533721},{"date":"2025-03-21","open":8798,"high":8803,"low":8713,"close":8718,"volume":800279},{"date":"2025-03-24","open":8680,"high":8685,"low":8646,"close":8675,"volume":1015415},{"date":"2025-03-25","open":8555,"high":8580,"low":8530,"close":8570,"volume":1392961},{"date":"2025-03-26","open":8615,"high":8615,"low":8512,"close":8517,"volume":674236},{"date":"2025-03-27","open":8511,"high":8536,"low":8498,"close":8498,"volume":604559},{"date":"2025-03-28","open":8452,"high":8501,"low":8414,"close":8496,"volume":848069},{"date":"2025-03-31","open":8685,"high":8779,"low":8685,"close":8779,"volume":2660428},{"date":"2025-04-01","open":8740,"high":8780,"low":8714,"close":8765,"volume":1101634},{"date":"2025-04-02","open":8765,"high":8789,"low":8723,"close":8727,"volume":1137920},{"date":"2025-04-03","open":8972,"high":9082,"low":8947,"close":9058,"volume":3653825},{"date":"2025-04-04","open":9058,"high":9058,"low":8875,"close":8952,"volume":2644431},{"date":"2025-04-07","open":9204,"high":9313,"low":9136,"close":9250,"volume":5042389},{"date":"2025-04-08","open":8735,"high":8808,"low":8700,"close":8779,"volume":3754934},{"date":"2025-04-09","open":8717,"high":8717,"low":8445,"close":8592,"volume":3901627},{"date":"2025-04-10","open":8482,"high":8704,"low":8482,"close":8626,"volume":3961647},{"date":"2025-04-11","open":8495,"high":8574,"low":8451,"close":8559,"volume":1974914},{"date":"2025-04-14","open":8396,"high":8526,"low":8387,"close":8506,"volume":1383372},{"date":"2025-04-15","open":8508,"high":8588,"low":8508,"close":8568,"volume":645991},{"date":"2025-04-16","open":8584,"high":8635,"low":8574,"close":8621,"volume":1073479},{"date":"2025-04-17","open":8639,"high":8639,"low":8573,"close":8573,"volume":1006308},{"date":"2025-04-18","open":8544,"high":8559,"low":8504,"close":8544,"volume":301550},{"date":"2025-04-21","open":8550,"high":8580,"low":8520,"close":8535,"volume":418734},{"date":"2025-04-22","open":8500,"high":8579,"low":8500,"close":8544,"volume":649668},{"date":"2025-04-23","open":8583,"high":8683,"low":8583,"close":8597,"volume":775387},{"date":"2025-04-24","open":8538,"high":8620,"low":8528,"close":8616,"volume":447978},{"date":"2025-04-25","open":8625,"high":8694,"low":8613,"close":8659,"volume":1039233},{"date":"2025-04-28","open":8719,"high":8765,"low":8711,"close":8727,"volume":651495},{"date":"2025-04-29","open":8827,"high":8847,"low":8805,"close":8810,"volume":670477},{"date":"2025-04-30","open":8868,"high":8888,"low":8762,"close":8772,"volume":1072331},{"date":"2025-05-02","open":8593,"high":8649,"low":8430,"close":8430,"volume":3341950},{"date":"2025-05-07","open":8232,"high":8405,"low":8223,"close":8377,"volume":1407761},{"date":"2025-05-08","open":8387,"high":8396,"low":8300,"close":8305,"volume":740867},{"date":"2025-05-09","open":8199,"high":8264,"low":8184,"close":8204,"volume":1552328},{"date":"2025-05-12","open":8126,"high":8191,"low":8093,"close":8136,"volume":1480955},{"date":"2025-05-13","open":8039,"high":8102,"low":8026,"close":8083,"volume":2692172},{"date":"2025-05-14","open":8070,"high":8122,"low":8045,"close":8122,"volume":969597},{"date":"2025-05-15","open":8044,"high":8069,"low":7948,"close":7973,"volume":2003789},{"date":"2025-05-16","open":8068,"high":8150,"low":8068,"close":8112,"volume":1358208},{"date":"2025-05-19","open":8034,"high":8059,"low":7968,"close":7992,"volume":2487178},{"date":"2025-05-20","open":8078,"high":8116,"low":8058,"close":8112,"volume":776544},{"date":"2025-05-21","open":8055,"high":8055,"low":7988,"close":8016,"volume":1115172},{"date":"2025-05-22","open":7814,"high":7896,"low":7804,"close":7891,"volume":1524284},{"date":"2025-05-23","open":7910,"high":7924,"low":7885,"close":7910,"volume":729032},{"date":"2025-05-26","open":7846,"high":7895,"low":7833,"close":7833,"volume":1013498},{"date":"2025-05-27","open":7896,"high":7996,"low":7896,"close":7973,"volume":933034},{"date":"2025-05-28","open":7968,"high":7982,"low":7915,"close":7939,"volume":606982},{"date":"2025-05-29","open":7857,"high":7896,"low":7814,"close":7814,"volume":1841207},{"date":"2025-05-30","open":7989,"high":8066,"low":7984,"close":8046,"volume":1297294},{"date":"2025-06-02","open":8026,"high":8036,"low":7989,"close":7993,"volume":963667},{"date":"2025-06-04","open":7993,"high":7998,"low":7907,"close":7921,"volume":929881},{"date":"2025-06-05","open":8056,"high":8071,"low":7998,"close":8003,"volume":659687},{"date":"2025-06-09","open":7857,"high":7857,"low":7804,"close":7819,"volume":1564106},{"date":"2025-06-10","open":7820,"high":7926,"low":7815,"close":7921,"volume":714680},{"date":"2025-06-11","open":7911,"high":7939,"low":7886,"close":7911,"volume":837994},{"date":"2025-06-12","open":7945,"high":8026,"low":7926,"close":7945,"volume":1337718},{"date":"2025-06-13","open":8036,"high":8168,"low":8031,"close":8148,"volume":1871307},{"date":"2025-06-16","open":7960,"high":7984,"low":7916,"close":7935,"volume":1283963},{"date":"2025-06-17","open":7848,"high":7887,"low":7839,"close":7868,"volume":1210806},{"date":"2025-06-18","open":8008,"high":8013,"low":7945,"close":7950,"volume":987975},{"date":"2025-06-19","open":7980,"high":8051,"low":7980,"close":7993,"volume":652374},{"date":"2025-06-20","open":8002,"high":8002,"low":7925,"close":7964,"volume":825369},{"date":"2025-06-23","open":7950,"high":7965,"low":7873,"close":7887,"volume":749979},{"date":"2025-06-24","open":7921,"high":7960,"low":7907,"close":7940,"volume":589599},{"date":"2025-06-25","open":7950,"high":8017,"low":7950,"close":8003,"volume":697886},{"date":"2025-06-26","open":7998,"high":8031,"low":7984,"close":8022,"volume":621526},{"date":"2025-06-27","open":8067,"high":8067,"low":8013,"close":8047,"volume":435144},{"date":"2025-06-30","open":8046,"high":8046,"low":7969,"close":7979,"volume":778620},{"date":"2025-07-01","open":8073,"high":8140,"low":8073,"close":8125,"volume":1594789},{"date":"2025-07-02","open":8125,"high":8165,"low":8117,"close":8125,"volume":470290},{"date":"2025-07-03","open":8102,"high":8135,"low":8097,"close":8125,"volume":479206},{"date":"2025-07-04","open":8003,"high":8062,"low":8003,"close":8057,"volume":643359},{"date":"2025-07-07","open":7993,"high":8037,"low":7984,"close":7989,"volume":798414},{"date":"2025-07-08","open":7935,"high":7935,"low":7844,"close":7858,"volume":1822919},{"date":"2025-07-09","open":7886,"high":7896,"low":7809,"close":7834,"volume":1168414},{"date":"2025-07-10","open":7912,"high":7980,"low":7912,"close":7921,"volume":979281},{"date":"2025-07-11","open":7921,"high":7965,"low":7887,"close":7907,"volume":827226},{"date":"2025-07-14","open":7791,"high":7830,"low":7791,"close":7820,"volume":843340},{"date":"2025-07-15","open":7800,"high":7815,"low":7771,"close":7800,"volume":899502},{"date":"2025-07-16","open":7703,"high":7723,"low":7689,"close":7708,"volume":1911228},{"date":"2025-07-17","open":7718,"high":7737,"low":7694,"close":7699,"volume":879545},{"date":"2025-07-18","open":7746,"high":7781,"low":7741,"close":7771,"volume":787528},{"date":"2025-07-21","open":7791,"high":7791,"low":7751,"close":7791,"volume":944219},{"date":"2025-07-22","open":7805,"high":7863,"low":7805,"close":7825,"volume":1263604},{"date":"2025-07-23","open":7877,"high":7902,"low":7830,"close":7844,"volume":940463},{"date":"2025-07-24","open":7844,"high":7873,"low":7815,"close":7825,"volume":570210},{"date":"2025-07-25","open":7826,"high":7873,"low":7801,"close":7858,"volume":412839},{"date":"2025-07-28","open":7815,"high":7824,"low":7790,"close":7810,"volume":440586},{"date":"2025-07-29","open":7790,"high":7824,"low":7790,"close":7815,"volume":429556},{"date":"2025-07-30","open":7903,"high":7913,"low":7850,"close":7889,"volume":812577},{"date":"2025-07-31","open":7884,"high":7903,"low":7830,"close":7879,"volume":547144},{"date":"2025-08-01","open":7773,"high":7821,"low":7768,"close":7806,"volume":930694},{"date":"2025-08-04","open":7971,"high":8049,"low":7917,"close":7927,"volume":1219986},{"date":"2025-08-05","open":8064,"high":8083,"low":8049,"close":8073,"volume":965437},{"date":"2025-08-06","open":8048,"high":8072,"low":8038,"close":8053,"volume":360308},{"date":"2025-08-07","open":8034,"high":8034,"low":7976,"close":7985,"volume":355118},{"date":"2025-08-08","open":8024,"high":8041,"low":7980,"close":8024,"volume":506683},{"date":"2025-08-11","open":7972,"high":7990,"low":7972,"close":7985,"volume":314418},{"date":"2025-08-12","open":7966,"high":7966,"low":7917,"close":7937,"volume":675422},{"date":"2025-08-13","open":7913,"high":7917,"low":7889,"close":7908,"volume":872333},{"date":"2025-08-14","open":7980,"high":8044,"low":7975,"close":8039,"volume":583113},{"date":"2025-08-18","open":7936,"high":7941,"low":7884,"close":7894,"volume":761134},{"date":"2025-08-19","open":7859,"high":7889,"low":7845,"close":7869,"volume":326548},{"date":"2025-08-20","open":7917,"high":7961,"low":7913,"close":7956,"volume":1319060},{"date":"2025-08-21","open":7980,"high":7990,"low":7962,"close":7971,"volume":220284},{"date":"2025-08-22","open":7922,"high":7922,"low":7854,"close":7869,"volume":714495},{"date":"2025-08-25","open":7918,"high":7933,"low":7914,"close":7918,"volume":478429},{"date":"2025-08-26","open":7917,"high":7947,"low":7879,"close":7908,"volume":411046},{"date":"2025-08-27","open":7917,"high":7932,"low":7898,"close":7913,"volume":326141},{"date":"2025-08-28","open":7928,"high":7938,"low":7913,"close":7938,"volume":306038},{"date":"2025-08-29","open":7943,"high":7967,"low":7943,"close":7967,"volume":392228},{"date":"2025-09-01","open":7889,"high":7909,"low":7876,"close":7899,"volume":273222},{"date":"2025-09-02","open":7909,"high":7909,"low":7841,"close":7846,"volume":731209},{"date":"2025-09-03","open":7851,"high":7851,"low":7753,"close":7773,"volume":1828097},{"date":"2025-09-04","open":7880,"high":7919,"low":7880,"close":7914,"volume":728055},{"date":"2025-09-05","open":7967,"high":7972,"low":7948,"close":7967,"volume":622280},{"date":"2025-09-08","open":8025,"high":8064,"low":8020,"close":8059,"volume":1458606},{"date":"2025-09-09","open":8151,"high":8191,"low":8151,"close":8181,"volume":1199304},{"date":"2025-09-10","open":8123,"high":8148,"low":8113,"close":8113,"volume":935744},{"date":"2025-09-11","open":8166,"high":8176,"low":8151,"close":8161,"volume":609620},{"date":"2025-09-12","open":8215,"high":8244,"low":8215,"close":8229,"volume":1512477},{"date":"2025-09-15","open":8193,"high":8208,"low":8185,"close":8190,"volume":480878},{"date":"2025-09-16","open":8229,"high":8229,"low":8200,"close":8210,"volume":688795},{"date":"2025-09-17","open":8244,"high":8263,"low":8239,"close":8258,"volume":1143882},{"date":"2025-09-18","open":8162,"high":8229,"low":8143,"close":8229,"volume":1337248},{"date":"2025-09-19","open":8142,"high":8172,"low":8112,"close":8132,"volume":964343},{"date":"2025-09-22","open":8133,"high":8133,"low":8066,"close":8103,"volume":494533},{"date":"2025-09-23","open":8090,"high":8123,"low":8075,"close":8103,"volume":375650},{"date":"2025-09-24","open":8142,"high":8172,"low":8137,"close":8152,"volume":521617},{"date":"2025-09-25","open":8121,"high":8121,"low":8059,"close":8064,"volume":838634},{"date":"2025-09-26","open":8049,"high":8093,"low":8044,"close":8069,"volume":930817},{"date":"2025-09-29","open":8103,"high":8132,"low":8092,"close":8127,"volume":869518},{"date":"2025-09-30","open":8163,"high":8205,"low":8153,"close":8200,"volume":854107},{"date":"2025-10-01","open":8182,"high":8234,"low":8167,"close":8210,"volume":2213616},{"date":"2025-10-02","open":8249,"high":8293,"low":8245,"close":8249,"volume":1248671},{"date":"2025-10-10","open":8034,"high":8069,"low":7976,"close":8064,"volume":2173403},{"date":"2025-10-13","open":8210,"high":8229,"low":8192,"close":8210,"volume":2471447},{"date":"2025-10-14","open":8211,"high":8298,"low":8188,"close":8298,"volume":1681306},{"date":"2025-10-15","open":8312,"high":8317,"low":8258,"close":8283,"volume":1185984},{"date":"2025-10-16","open":8289,"high":8303,"low":8249,"close":8249,"volume":770359},{"date":"2025-10-17","open":8328,"high":8439,"low":8328,"close":8419,"volume":1609399},{"date":"2025-10-20","open":8338,"high":8338,"low":8279,"close":8293,"volume":1119055},{"date":"2025-10-21","open":8341,"high":8380,"low":8341,"close":8356,"volume":819345},{"date":"2025-10-22","open":8381,"high":8424,"low":8381,"close":8395,"volume":491750},{"date":"2025-10-23","open":8405,"high":8435,"low":8382,"close":8410,"volume":794948},{"date":"2025-10-24","open":8337,"high":8342,"low":8302,"close":8317,"volume":837987},{"date":"2025-10-27","open":8279,"high":8284,"low":8220,"close":8220,"volume":638682},{"date":"2025-10-28","open":8318,"high":8410,"low":8318,"close":8405,"volume":1163921},{"date":"2025-10-29","open":8398,"high":8413,"low":8371,"close":8380,"volume":829986},{"date":"2025-10-30","open":8241,"high":8241,"low":8159,"close":8197,"volume":1417931},{"date":"2025-10-31","open":8113,"high":8138,"low":8080,"close":8080,"volume":943184},{"date":"2025-11-03","open":8095,"high":8113,"low":8065,"close":8080,"volume":661791,"rsi_14":40.64,"sma_20":8455.67,"sma_60":8290.52,"sma_120":8201.38},{"date":"2025-11-04","open":8070,"high":8168,"low":8070,"close":8168,"volume":554063,"rsi_14":45.32,"sma_20":8453.98,"sma_60":8294.62,"sma_120":8200.36},{"date":"2025-11-05","open":8202,"high":8304,"low":8202,"close":8226,"volume":2440218,"rsi_14":49.05,"sma_20":8454.7,"sma_60":8297.2,"sma_120":8200.67},{"date":"2025-11-06","open":8071,"high":8129,"low":8071,"close":8129,"volume":894885,"rsi_14":37.69,"sma_20":8448.53,"sma_60":8298.46,"sma_120":8200.76},{"date":"2025-11-07","open":8226,"high":8260,"low":8207,"close":8246,"volume":1677168,"rsi_14":47.96,"sma_20":8457.7,"sma_60":8302.88,"sma_120":8202.28},{"date":"2025-11-10","open":8174,"high":8189,"low":8124,"close":8124,"volume":631307,"rsi_14":40.47,"sma_20":8453.22,"sma_60":8304.56,"sma_120":8202.45},{"date":"2025-11-11","open":8184,"high":8231,"low":8174,"close":8212,"volume":761894,"rsi_14":42.79,"sma_20":8448.78,"sma_60":8308.4,"sma_120":8204.62},{"date":"2025-11-12","open":8260,"high":8280,"low":8226,"close":8231,"volume":884077,"rsi_14":43.01,"sma_20":8446.03,"sma_60":8313.38,"sma_120":8205.77},{"date":"2025-11-13","open":8275,"high":8294,"low":8236,"close":8241,"volume":1106540,"rsi_14":46.77,"sma_20":8445.57,"sma_60":8319.03,"sma_120":8208.03},{"date":"2025-11-14","open":8225,"high":8230,"low":8133,"close":8143,"volume":712148,"rsi_14":46.8,"sma_20":8431.45,"sma_60":8320.79,"sma_120":8208.44},{"date":"2025-11-17","open":8071,"high":8124,"low":8066,"close":8114,"volume":225711,"rsi_14":36.1,"sma_20":8422.27,"sma_60":8324.51,"sma_120":8209.42},{"date":"2025-11-18","open":8113,"high":8183,"low":8113,"close":8153,"volume":404761,"rsi_14":39.27,"sma_20":8411.82,"sma_60":8329.34,"sma_120":8211.8},{"date":"2025-11-19","open":8096,"high":8144,"low":8096,"close":8119,"volume":312481,"rsi_14":45.74,"sma_20":8397.64,"sma_60":8332.08,"sma_120":8213.72},{"date":"2025-11-20","open":8032,"high":8037,"low":8002,"close":8007,"volume":2113130,"rsi_14":45.89,"sma_20":8377.0,"sma_60":8332.66,"sma_120":8215.32},{"date":"2025-11-21","open":8060,"high":8095,"low":8035,"close":8095,"volume":748675,"rsi_14":50.75,"sma_20":8365.63,"sma_60":8336.5,"sma_120":8216.51},{"date":"2025-11-24","open":8128,"high":8168,"low":8105,"close":8158,"volume":604329,"rsi_14":49.49,"sma_20":8362.46,"sma_60":8340.59,"sma_120":8218.53},{"date":"2025-11-25","open":8193,"high":8196,"low":8173,"close":8173,"volume":580740,"rsi_14":47.22,"sma_20":8350.64,"sma_60":8345.1,"sma_120":8221.73},{"date":"2025-11-26","open":8195,"high":8215,"low":8152,"close":8192,"volume":528992,"rsi_14":53.78,"sma_20":8341.0,"sma_60":8349.85,"sma_120":8223.14},{"date":"2025-11-27","open":8262,"high":8262,"low":8213,"close":8218,"volume":443405,"rsi_14":46.78,"sma_20":8341.05,"sma_60":8354.26,"sma_120":8225.03},{"date":"2025-11-28","open":8188,"high":8213,"low":8179,"close":8193,"volume":270887,"rsi_14":55.49,"sma_20":8346.77,"sma_60":8358.08,"sma_120":8227.5},{"date":"2025-12-01","open":8188,"high":8218,"low":8174,"close":8198,"volume":644790,"rsi_14":48.72,"sma_20":8352.73,"sma_60":8362.82,"sma_120":8229.31},{"date":"2025-12-02","open":8149,"high":8174,"low":8125,"close":8135,"volume":591401,"rsi_14":41.81,"sma_20":8350.96,"sma_60":8367.72,"sma_120":8232.13},{"date":"2025-12-03","open":8115,"high":8159,"low":8105,"close":8135,"volume":563287,"rsi_14":40.81,"sma_20":8346.28,"sma_60":8373.86,"sma_120":8234.1},{"date":"2025-12-04","open":8154,"high":8169,"low":8139,"close":8159,"volume":459777,"rsi_14":51.45,"sma_20":8347.8,"sma_60":8378.02,"sma_120":8236.35},{"date":"2025-12-05","open":8169,"high":8183,"low":8159,"close":8174,"volume":455290,"rsi_14":56.04,"sma_20":8344.1,"sma_60":8381.51,"sma_120":8238.44},{"date":"2025-12-08","open":8105,"high":8110,"low":8066,"close":8076,"volume":869650,"rsi_14":42.87,"sma_20":8341.63,"sma_60":8381.76,"sma_120":8237.98},{"date":"2025-12-09","open":8037,"high":8056,"low":8022,"close":8032,"volume":526901,"rsi_14":42.17,"sma_20":8332.41,"sma_60":8379.18,"sma_120":8238.95},{"date":"2025-12-10","open":7993,"high":8022,"low":7978,"close":8003,"volume":594683,"rsi_14":49.57,"sma_20":8320.73,"sma_60":8377.29,"sma_120":8240.24},{"date":"2025-12-11","open":8047,"high":8130,"low":8042,"close":8105,"volume":1224802,"rsi_14":50.9,"sma_20":8313.79,"sma_60":8376.3,"sma_120":8241.71},{"date":"2025-12-12","open":8081,"high":8086,"low":8047,"close":8056,"volume":794592,"rsi_14":39.15,"sma_20":8309.29,"sma_60":8373.34,"sma_120":8242.4},{"date":"2025-12-15","open":8037,"high":8061,"low":8017,"close":8037,"volume":492648,"rsi_14":35.65,"sma_20":8305.32,"sma_60":8370.68,"sma_120":8243.15},{"date":"2025-12-16","open":8032,"high":8086,"low":8022,"close":8086,"volume":750068,"rsi_14":39.32,"sma_20":8301.82,"sma_60":8368.54,"sma_120":8244.99},{"date":"2025-12-17","open":8100,"high":8139,"low":8076,"close":8086,"volume":710267,"rsi_14":38.83,"sma_20":8300.09,"sma_60":8365.59,"sma_120":8246.38},{"date":"2025-12-18","open":8076,"high":8091,"low":8047,"close":8056,"volume":592358,"rsi_14":37.04,"sma_20":8302.63,"sma_60":8362.63,"sma_120":8246.98},{"date":"2025-12-19","open":8086,"high":8091,"low":8047,"close":8051,"volume":723294,"rsi_14":36.11,"sma_20":8300.33,"sma_60":8361.23,"sma_120":8247.38},{"date":"2025-12-22","open":7963,"high":7973,"low":7949,"close":7963,"volume":1334307,"rsi_14":34.51,"sma_20":8290.32,"sma_60":8358.85,"sma_120":8246.81},{"date":"2025-12-23","open":7993,"high":8081,"low":7993,"close":8056,"volume":465285,"rsi_14":43.94,"sma_20":8284.3,"sma_60":8358.04,"sma_120":8247.61},{"date":"2025-12-24","open":8056,"high":8061,"low":7929,"close":7929,"volume":992090,"rsi_14":34.64,"sma_20":8270.75,"sma_60":8354.22,"sma_120":8246.1},{"date":"2025-12-26","open":7929,"high":7944,"low":7802,"close":7856,"volume":2119208,"rsi_14":30.3,"sma_20":8253.25,"sma_60":8350.63,"sma_120":8243.97},{"date":"2025-12-29","open":7793,"high":7847,"low":7783,"close":7788,"volume":1300279,"rsi_14":30.67,"sma_20":8231.5,"sma_60":8345.46,"sma_120":8241.08},{"date":"2025-12-30","open":7837,"high":7857,"low":7823,"close":7852,"volume":727522,"rsi_14":37.72,"sma_20":8212.75,"sma_60":8340.38,"sma_120":8239.31},{"date":"2026-01-02","open":7783,"high":7803,"low":7754,"close":7759,"volume":729069,"rsi_14":35.0,"sma_20":8192.5,"sma_60":8332.48,"sma_120":8237.32},{"date":"2026-01-05","open":7769,"high":7783,"low":7749,"close":7754,"volume":547256,"rsi_14":26.25,"sma_20":8172.0,"sma_60":8324.33,"sma_120":8236.4},{"date":"2026-01-06","open":7808,"high":7823,"low":7783,"close":7788,"volume":613481,"rsi_14":31.21,"sma_20":8152.0,"sma_60":8316.11,"sma_120":8235.97},{"date":"2026-01-07","open":7808,"high":7837,"low":7803,"close":7827,"volume":699058,"rsi_14":35.4,"sma_20":8133.25,"sma_60":8311.69,"sma_120":8235.15},{"date":"2026-01-08","open":7847,"high":7876,"low":7837,"close":7872,"volume":563040,"rsi_14":35.0,"sma_20":8121.75,"sma_60":8305.53,"sma_120":8234.82},{"date":"2026-01-09","open":7852,"high":7857,"low":7832,"close":7842,"volume":481770,"rsi_14":33.73,"sma_20":8111.0,"sma_60":8297.4,"sma_120":8234.97},{"date":"2026-01-12","open":7847,"high":7876,"low":7842,"close":7862,"volume":1048128,"rsi_14":36.59,"sma_20":8102.75,"sma_60":8289.84,"sma_120":8235.47},{"date":"2026-01-13","open":7896,"high":7925,"low":7862,"close":7867,"volume":755218,"rsi_14":37.2,"sma_20":8089.5,"sma_60":8282.95,"sma_120":8236.79},{"date":"2026-01-14","open":7876,"high":7886,"low":7852,"close":7876,"volume":388263,"rsi_14":42.57,"sma_20":8079.25,"sma_60":8273.33,"sma_120":8238.28},{"date":"2026-01-15","open":7911,"high":7935,"low":7906,"close":7921,"volume":580029,"rsi_14":38.41,"sma_20":8072.25,"sma_60":8266.61,"sma_120":8239.52},{"date":"2026-01-16","open":7916,"high":7965,"low":7916,"close":7940,"volume":594076,"rsi_14":49.14,"sma_20":8063.75,"sma_60":8259.13,"sma_120":8240.75},{"date":"2026-01-19","open":7950,"high":7960,"low":7891,"close":7901,"volume":320856,"rsi_14":50.44,"sma_20":8052.25,"sma_60":8250.0,"sma_120":8241.2},{"date":"2026-01-20","open":7867,"high":7906,"low":7842,"close":7842,"volume":446729,"rsi_14":55.34,"sma_20":8040.25,"sma_60":8239.96,"sma_120":8241.15},{"date":"2026-01-21","open":7837,"high":7852,"low":7788,"close":7808,"volume":504409,"rsi_14":45.36,"sma_20":8026.75,"sma_60":8230.9,"sma_120":8240.97},{"date":"2026-01-22","open":7832,"high":7837,"low":7793,"close":7803,"volume":393496,"rsi_14":55.7,"sma_20":8017.5,"sma_60":8223.43,"sma_120":8240.47},{"date":"2026-01-23","open":7837,"high":7852,"low":7827,"close":7827,"volume":689542,"rsi_14":59.04,"sma_20":8004.75,"sma_60":8213.23,"sma_120":8240.42},{"date":"2026-01-26","open":7921,"high":7955,"low":7916,"close":7935,"volume":1392347,"rsi_14":65.31,"sma_20":8004.0,"sma_60":8205.25,"sma_120":8241.24},{"date":"2026-01-27","open":8004,"high":8014,"low":7940,"close":7940,"volume":576400,"rsi_14":62.64,"sma_20":8007.25,"sma_60":8200.52,"sma_120":8241.48},{"date":"2026-01-28","open":7940,"high":7950,"low":7876,"close":7896,"volume":545306,"rsi_14":52.75,"sma_20":8012.75,"sma_60":8197.01,"sma_120":8241.44},{"date":"2026-01-29","open":7891,"high":7906,"low":7822,"close":7837,"volume":620589,"rsi_14":47.52,"sma_20":8011.0,"sma_60":8192.16,"sma_120":8241.34},{"date":"2026-01-30","open":7891,"high":7896,"low":7817,"close":7847,"volume":867227,"rsi_14":46.46,"sma_20":8014.5,"sma_60":8185.99,"sma_120":8240.3},{"date":"2026-02-02","open":7867,"high":7970,"low":7847,"close":7970,"volume":913286,"rsi_14":56.91,"sma_20":8024.5,"sma_60":8180.93,"sma_120":8239.07},{"date":"2026-02-03","open":7837,"high":7837,"low":7793,"close":7793,"volume":973665,"rsi_14":43.31,"sma_20":8023.75,"sma_60":8174.52,"sma_120":8236.49},{"date":"2026-02-04","open":7813,"high":7827,"low":7773,"close":7788,"volume":573501,"rsi_14":39.6,"sma_20":8020.75,"sma_60":8166.03,"sma_120":8234.46},{"date":"2026-02-05","open":7788,"high":7837,"low":7778,"close":7837,"volume":485620,"rsi_14":41.94,"sma_20":8018.0,"sma_60":8160.46,"sma_120":8232.51},{"date":"2026-02-06","open":7970,"high":7989,"low":7916,"close":7921,"volume":897477,"rsi_14":51.25,"sma_20":8021.0,"sma_60":8154.8,"sma_120":8231.6},{"date":"2026-02-09","open":7857,"high":7906,"low":7847,"close":7862,"volume":568045,"rsi_14":50.0,"sma_20":8020.0,"sma_60":8147.83,"sma_120":8230.6},{"date":"2026-02-10","open":7901,"high":7950,"low":7886,"close":7945,"volume":761530,"rsi_14":56.9,"sma_20":8023.0,"sma_60":8142.1,"sma_120":8230.56},{"date":"2026-02-11","open":8063,"high":8102,"low":8053,"close":8083,"volume":1042908,"rsi_14":63.18,"sma_20":8032.5,"sma_60":8140.35,"sma_120":8230.57},{"date":"2026-02-12","open":8043,"high":8053,"low":7984,"close":7989,"volume":1973834,"rsi_14":56.74,"sma_20":8035.0,"sma_60":8137.52,"sma_120":8231.02},{"date":"2026-02-13","open":8039,"high":8132,"low":8039,"close":8078,"volume":1363657,"rsi_14":55.92,"sma_20":8041.0,"sma_60":8135.52,"sma_120":8232.43},{"date":"2026-02-19","open":8117,"high":8122,"low":8029,"close":8029,"volume":692642,"rsi_14":53.18,"sma_20":8047.5,"sma_60":8133.28,"sma_120":8232.68},{"date":"2026-02-20","open":8093,"high":8102,"low":8058,"close":8063,"volume":328028,"rsi_14":56.88,"sma_20":8057.75,"sma_60":8133.54,"sma_120":8233.1},{"date":"2026-02-23","open":8048,"high":8083,"low":8029,"close":8068,"volume":353651,"rsi_14":61.58,"sma_20":8070.0,"sma_60":8132.36,"sma_120":8234.43},{"date":"2026-02-24","open":8093,"high":8093,"low":8048,"close":8048,"volume":361766,"rsi_14":60.0,"sma_20":8081.5,"sma_60":8129.77,"sma_120":8235.18},{"date":"2026-02-25","open":8034,"high":8034,"low":7960,"close":7975,"volume":1830785,"rsi_14":50.26,"sma_20":8088.0,"sma_60":8125.68,"sma_120":8235.39},{"date":"2026-02-26","open":7935,"high":7965,"low":7906,"close":7935,"volume":1296446,"rsi_14":57.31,"sma_20":8086.0,"sma_60":8120.25,"sma_120":8235.05},{"date":"2026-02-27","open":8034,"high":8053,"low":8014,"close":8044,"volume":644974,"rsi_14":62.5,"sma_20":8089.25,"sma_60":8116.58,"sma_120":8235.42},{"date":"2026-03-03","open":8079,"high":8089,"low":8039,"close":8039,"volume":697918,"rsi_14":62.8,"sma_20":8097.64,"sma_60":8113.96,"sma_120":8236.02},{"date":"2026-03-04","open":8101,"high":8111,"low":8058,"close":8063,"volume":1614442,"rsi_14":60.37,"sma_20":8111.31,"sma_60":8111.69,"sma_120":8237.26},{"date":"2026-03-05","open":8039,"high":8039,"low":7999,"close":7999,"volume":643659,"rsi_14":59.95,"sma_20":8121.17,"sma_60":8109.39,"sma_120":8238.56},{"date":"2026-03-06","open":8054,"high":8059,"low":7990,"close":8009,"volume":517645,"rsi_14":56.39,"sma_20":8125.28,"sma_60":8107.26,"sma_120":8240.56},{"date":"2026-03-09","open":8034,"high":8034,"low":7851,"close":7901,"volume":1575473,"rsi_14":41.13,"sma_20":8132.84,"sma_60":8102.86,"sma_120":8240.44},{"date":"2026-03-10","open":8024,"high":8034,"low":8004,"close":8009,"volume":611659,"rsi_14":53.76,"sma_20":8146.2,"sma_60":8100.07,"sma_120":8240.79},{"date":"2026-03-11","open":7950,"high":7965,"low":7910,"close":7930,"volume":706404,"rsi_14":43.38,"sma_20":8153.04,"sma_60":8097.6,"sma_120":8239.68},{"date":"2026-03-12","open":7817,"high":7846,"low":7807,"close":7827,"volume":640443,"rsi_14":40.6,"sma_20":8150.32,"sma_60":8094.11,"sma_120":8236.64},{"date":"2026-03-13","open":7861,"high":7861,"low":7828,"close":7852,"volume":347116,"rsi_14":39.87,"sma_20":8151.83,"sma_60":8091.53,"sma_120":8234.41},{"date":"2026-03-16","open":7871,"high":7881,"low":7846,"close":7876,"volume":187018,"rsi_14":41.27,"sma_20":8150.36,"sma_60":8087.62,"sma_120":8231.96},{"date":"2026-03-17","open":7886,"high":7891,"low":7851,"close":7856,"volume":242870,"rsi_14":41.25,"sma_20":8140.87,"sma_60":8084.21,"sma_120":8228.77},{"date":"2026-03-18","open":7911,"high":7911,"low":7886,"close":7901,"volume":421821,"rsi_14":48.02,"sma_20":8138.43,"sma_60":8081.89,"sma_120":8226.28},{"date":"2026-03-19","open":7891,"high":7891,"low":7853,"close":7871,"volume":302762,"rsi_14":49.73,"sma_20":8129.95,"sma_60":8078.23,"sma_120":8223.39},{"date":"2026-03-20","open":7980,"high":7980,"low":7940,"close":7950,"volume":1177556,"rsi_14":47.94,"sma_20":8128.06,"sma_60":8075.94,"sma_120":8220.76},{"date":"2026-03-23","open":7813,"high":7833,"low":7794,"close":7823,"volume":341369,"rsi_14":38.08,"sma_20":8118.81,"sma_60":8072.27,"sma_120":8217.45},{"date":"2026-03-24","open":7852,"high":7951,"low":7793,"close":7808,"volume":594192,"rsi_14":35.56,"sma_20":8108.59,"sma_60":8068.45,"sma_120":8214.84},{"date":"2026-03-25","open":7827,"high":7847,"low":7818,"close":7827,"volume":361814,"rsi_14":40.1,"sma_20":8100.34,"sma_60":8066.45,"sma_120":8212.65},{"date":"2026-03-26","open":7867,"high":7867,"low":7832,"close":7832,"volume":289370,"rsi_14":39.72,"sma_20":8096.1,"sma_60":8062.95,"sma_120":8210.5},{"date":"2026-03-27","open":7842,"high":7847,"low":7793,"close":7808,"volume":411958,"rsi_14":44.62,"sma_20":8093.63,"sma_60":8061.21,"sma_120":8207.72},{"date":"2026-03-30","open":7807,"high":7852,"low":7798,"close":7847,"volume":432166,"rsi_14":38.45,"sma_20":8087.71,"sma_60":8061.4,"sma_120":8206.02},{"date":"2026-03-31","open":7917,"high":8020,"low":7902,"close":7990,"volume":1409023,"rsi_14":55.85,"sma_20":8086.23,"sma_60":8065.54,"sma_120":8205.5},{"date":"2026-04-01","open":7941,"high":7951,"low":7906,"close":7941,"volume":789376,"rsi_14":60.73,"sma_20":8080.98,"sma_60":8067.76,"sma_120":8204.07},{"date":"2026-04-02","open":7951,"high":7956,"low":7867,"close":7867,"volume":359212,"rsi_14":52.65,"sma_20":8075.21,"sma_60":8070.29,"sma_120":8201.39},{"date":"2026-04-03","open":7960,"high":7960,"low":7925,"close":7925,"volume":115972,"rsi_14":52.3,"sma_20":8069.96,"sma_60":8073.25,"sma_120":8198.79},{"date":"2026-04-06","open":7862,"high":7872,"low":7837,"close":7842,"volume":403038,"rsi_14":42.24,"sma_20":8061.06,"sma_60":8072.55,"sma_120":8194.33},{"date":"2026-04-07","open":7882,"high":7887,"low":7832,"close":7842,"volume":301055,"rsi_14":38.95,"sma_20":8046.59,"sma_60":8071.18,"sma_120":8191.43},{"date":"2026-04-08","open":7867,"high":7867,"low":7822,"close":7842,"volume":1026231,"rsi_14":40.49,"sma_20":8036.16,"sma_60":8069.06,"sma_120":8187.3},{"date":"2026-04-09","open":7813,"high":7818,"low":7793,"close":7803,"volume":530034,"rsi_14":31.67,"sma_20":8029.02,"sma_60":8066.78,"sma_120":8182.09},{"date":"2026-04-10","open":7763,"high":7793,"low":7763,"close":7778,"volume":286576,"rsi_14":35.94,"sma_20":8019.42,"sma_60":8063.75,"sma_120":8176.79},{"date":"2026-04-13","open":7764,"high":7779,"low":7729,"close":7744,"volume":467631,"rsi_14":34.82,"sma_20":8006.78,"sma_60":8060.05,"sma_120":8171.5},{"date":"2026-04-14","open":7768,"high":7793,"low":7753,"close":7778,"volume":334754,"rsi_14":36.31,"sma_20":7996.92,"sma_60":8056.76,"sma_120":8165.05},{"date":"2026-04-15","open":7788,"high":7803,"low":7768,"close":7798,"volume":479476,"rsi_14":37.67,"sma_20":7985.77,"sma_60":8053.06,"sma_120":8159.84},{"date":"2026-04-16","open":7764,"high":7778,"low":7744,"close":7759,"volume":423005,"rsi_14":36.85,"sma_20":7974.14,"sma_60":8048.36,"sma_120":8153.75},{"date":"2026-04-17","open":7734,"high":7734,"low":7695,"close":7724,"volume":605671,"rsi_14":31.39,"sma_20":7956.68,"sma_60":8044.08,"sma_120":8147.04},{"date":"2026-04-20","open":7759,"high":7759,"low":7729,"close":7754,"volume":333830,"rsi_14":17.83,"sma_20":7946.34,"sma_60":8040.96,"sma_120":8140.46},{"date":"2026-04-21","open":7774,"high":7774,"low":7744,"close":7749,"volume":284386,"rsi_14":19.3,"sma_20":7936.45,"sma_60":8038.35,"sma_120":8134.63},{"date":"2026-04-22","open":7754,"high":7759,"low":7734,"close":7739,"volume":432638,"rsi_14":21.97,"sma_20":7925.1,"sma_60":8035.65,"sma_120":8129.54},{"date":"2026-04-23","open":7739,"high":7739,"low":7709,"close":7714,"volume":286758,"rsi_14":17.55,"sma_20":7912.24,"sma_60":8032.11,"sma_120":8122.67},{"date":"2026-04-24","open":7734,"high":7734,"low":7714,"close":7734,"volume":272550,"rsi_14":32.81,"sma_20":7901.61,"sma_60":8027.08,"sma_120":8116.17},{"date":"2026-04-27","open":7709,"high":7713,"low":7680,"close":7685,"volume":453750,"rsi_14":28.46,"sma_20":7886.49,"sma_60":8021.15,"sma_120":8110.83},{"date":"2026-04-28","open":7684,"high":7684,"low":7655,"close":7665,"volume":458057,"rsi_14":27.06,"sma_20":7863.07,"sma_60":8015.65,"sma_120":8106.33},{"date":"2026-04-29","open":7669,"high":7694,"low":7659,"close":7689,"volume":472607,"rsi_14":33.97,"sma_20":7843.16,"sma_60":8011.81,"sma_120":8101.99},{"date":"2026-04-30","open":7640,"high":7640,"low":7585,"close":7590,"volume":550669,"rsi_14":28.22,"sma_20":7822.06,"sma_60":8006.15,"sma_120":8096.07},{"date":"2026-05-04","open":7732,"high":7752,"low":7609,"close":7694,"volume":848133,"rsi_14":44.83,"sma_20":7805.2,"sma_60":8000.15,"sma_120":8090.54},{"date":"2026-05-06","open":7674,"high":7737,"low":7601,"close":7679,"volume":847710,"rsi_14":39.55,"sma_20":7796.8,"sma_60":7996.9,"sma_120":8085.71},{"date":"2026-05-07","open":7685,"high":7728,"low":7685,"close":7718,"volume":785589,"rsi_14":41.8,"sma_20":7790.35,"sma_60":7994.38,"sma_120":8080.21},{"date":"2026-05-08","open":7689,"high":7728,"low":7689,"close":7728,"volume":320878,"rsi_14":46.47,"sma_20":7784.4,"sma_60":7991.2,"sma_120":8075.83},{"date":"2026-05-11","open":7757,"high":7787,"low":7747,"close":7767,"volume":475883,"rsi_14":52.25,"sma_20":7781.45,"sma_60":7986.93,"sma_120":8070.87},{"date":"2026-05-12","open":7742,"high":7787,"low":7742,"close":7777,"volume":824677,"rsi_14":50.11,"sma_20":7780.25,"sma_60":7983.83,"sma_120":8065.83},{"date":"2026-05-13","open":7772,"high":7802,"low":7747,"close":7757,"volume":429513,"rsi_14":48.48,"sma_20":7779.8,"sma_60":7978.98,"sma_120":8060.54},{"date":"2026-05-14","open":7737,"high":7757,"low":7722,"close":7722,"volume":299999,"rsi_14":46.0,"sma_20":7775.85,"sma_60":7971.21,"sma_120":8055.78},{"date":"2026-05-15","open":7722,"high":7741,"low":7688,"close":7693,"volume":692041,"rsi_14":45.62,"sma_20":7769.45,"sma_60":7964.55,"sma_120":8051.04},{"date":"2026-05-18","open":7623,"high":7632,"low":7600,"close":7603,"volume":448022,"rsi_14":36.36,"sma_20":7760.55,"sma_60":7954.88,"sma_120":8045.2},{"date":"2026-05-19","open":7585,"high":7638,"low":7585,"close":7633,"volume":328643,"rsi_14":43.17,"sma_20":7754.9,"sma_60":7946.55,"sma_120":8039.91},{"date":"2026-05-20","open":7603,"high":7618,"low":7575,"close":7603,"volume":316082,"rsi_14":42.31,"sma_20":7746.25,"sma_60":7937.13,"sma_120":8035.34},{"date":"2026-05-21","open":7609,"high":7648,"low":7609,"close":7633,"volume":364828,"rsi_14":43.34,"sma_20":7739.35,"sma_60":7928.13,"sma_120":8030.25},{"date":"2026-05-22","open":7673,"high":7737,"low":7668,"close":7722,"volume":194064,"rsi_14":60.33,"sma_20":7737.4,"sma_60":7920.95,"sma_120":8025.36},{"date":"2026-05-26","open":7802,"high":7807,"low":7732,"close":7737,"volume":148166,"rsi_14":52.6,"sma_20":7737.45,"sma_60":7915.26,"sma_120":8020.47},{"date":"2026-05-27","open":7766,"high":7771,"low":7707,"close":7717,"volume":575488,"rsi_14":52.15,"sma_20":7735.55,"sma_60":7910.26,"sma_120":8015.26},{"date":"2026-05-28","open":7722,"high":7722,"low":7673,"close":7698,"volume":731740,"rsi_14":45.64,"sma_20":7735.1,"sma_60":7903.1,"sma_120":8009.84},{"date":"2026-05-29","open":7762,"high":7767,"low":7727,"close":7752,"volume":736790,"rsi_14":50.61,"sma_20":7738.35,"sma_60":7895.88,"sma_120":8004.92},{"date":"2026-06-01","open":7787,"high":7787,"low":7707,"close":7747,"volume":1036424,"rsi_14":48.01,"sma_20":7740.35,"sma_60":7888.16,"sma_120":7999.92},{"date":"2026-06-02","open":7782,"high":7817,"low":7778,"close":7817,"volume":1094281,"rsi_14":55.48,"sma_20":7751.85,"sma_60":7883.04,"sma_120":7996.22},{"date":"2026-06-04","open":7871,"high":7876,"low":7812,"close":7812,"volume":702227,"rsi_14":57.01,"sma_20":7757.85,"sma_60":7877.67,"sma_120":7992.47},{"date":"2026-06-05","open":7906,"high":7931,"low":7882,"close":7906,"volume":1424393,"rsi_14":67.11,"sma_20":7769.35,"sma_60":7875.74,"sma_120":7989.3},{"date":"2026-06-08","open":7951,"high":7956,"low":7783,"close":7783,"volume":1106008,"rsi_14":57.88,"sma_20":7772.65,"sma_60":7869.86,"sma_120":7984.97},{"date":"2026-06-09","open":7793,"high":7803,"low":7674,"close":7694,"volume":810472,"rsi_14":57.88,"sma_20":7770.95,"sma_60":7863.84,"sma_120":7980.72},{"date":"2026-06-10","open":7793,"high":7808,"low":7733,"close":7778,"volume":950592,"rsi_14":60.96,"sma_20":7772.5,"sma_60":7860.99,"sma_120":7977.55},{"date":"2026-06-11","open":7743,"high":7753,"low":7723,"close":7753,"volume":544828,"rsi_14":61.36,"sma_20":7772.3,"sma_60":7857.32,"sma_120":7974.42},{"date":"2026-06-12","open":7833,"high":7857,"low":7823,"close":7837,"volume":481394,"rsi_14":64.01,"sma_20":7777.35,"sma_60":7854.64,"sma_120":7971.13},{"date":"2026-06-15","open":7855,"high":7855,"low":7817,"close":7832,"volume":578191,"rsi_14":57.51,"sma_20":7782.9,"sma_60":7851.89,"sma_120":7968.05},{"date":"2026-06-16","open":7807,"high":7822,"low":7777,"close":7792,"volume":588951,"rsi_14":53.66,"sma_20":7787.9,"sma_60":7847.71,"sma_120":7964.8},{"date":"2026-06-17","open":7826,"high":7841,"low":7811,"close":7841,"volume":544066,"rsi_14":57.86,"sma_20":7799.9,"sma_60":7844.86,"sma_120":7961.55},{"date":"2026-06-18","open":7901,"high":7931,"low":7891,"close":7931,"volume":422516,"rsi_14":63.58,"sma_20":7814.9,"sma_60":7842.16,"sma_120":7959.05},{"date":"2026-06-19","open":7947,"high":7972,"low":7852,"close":7852,"volume":358911,"rsi_14":56.9,"sma_20":7828.4,"sma_60":7840.33,"sma_120":7956.3},{"date":"2026-06-22","open":7881,"high":7941,"low":7866,"close":7921,"volume":177010,"rsi_14":59.56,"sma_20":7842.9,"sma_60":7839.57,"sma_120":7954.01},{"date":"2026-06-23","open":7901,"high":7916,"low":7858,"close":7906,"volume":160312,"rsi_14":54.17,"sma_20":7852.2,"sma_60":7838.23,"sma_120":7952.34},{"date":"2026-06-24","open":7886,"high":7926,"low":7876,"close":7921,"volume":165707,"rsi_14":55.29,"sma_20":7861.5,"sma_60":7837.06,"sma_120":7950.01},{"date":"2026-06-25","open":8035,"high":8050,"low":7993,"close":8010,"volume":381215,"rsi_14":54.98,"sma_20":7876.2,"sma_60":7837.79,"sma_120":7949.5},{"date":"2026-06-26","open":8010,"high":8040,"low":7976,"close":7981,"volume":469098,"rsi_14":63.74,"sma_20":7891.45,"sma_60":7837.68,"sma_120":7949.54},{"date":"2026-06-29","open":7995,"high":8020,"low":7980,"close":8010,"volume":147153,"rsi_14":73.15,"sma_20":7904.45,"sma_60":7835.29,"sma_120":7950.42},{"date":"2026-06-30","open":8015,"high":8050,"low":8015,"close":8040,"volume":178370,"rsi_14":70.66,"sma_20":7919.2,"sma_60":7834.24,"sma_120":7951.0},{"date":"2026-07-01","open":7906,"high":7961,"low":7896,"close":7911,"volume":133734,"rsi_14":60.03,"sma_20":7922.95,"sma_60":7832.29,"sma_120":7951.29},{"date":"2026-07-02","open":7911,"high":7921,"low":7886,"close":7911,"volume":98502,"rsi_14":54.49,"sma_20":7926.95,"sma_60":7830.0,"sma_120":7951.62},{"date":"2026-07-03","open":7896,"high":7921,"low":7832,"close":7832,"volume":148723,"rsi_14":51.54,"sma_20":7923.2,"sma_60":7829.78,"sma_120":7951.17},{"date":"2026-07-06","open":7832,"high":7841,"low":7777,"close":7787,"volume":168368,"rsi_14":51.15,"sma_20":7923.45,"sma_60":7828.82,"sma_120":7950.0},{"date":"2026-07-07","open":7778,"high":7778,"low":7718,"close":7728,"volume":317220,"rsi_14":42.84,"sma_20":7925.2,"sma_60":7826.85,"sma_120":7947.96},{"date":"2026-07-08","open":7628,"high":7628,"low":7544,"close":7544,"volume":496701,"rsi_14":25.59,"sma_20":7913.45,"sma_60":7822.47,"sma_120":7944.62},{"date":"2026-07-09","open":7499,"high":7544,"low":7484,"close":7539,"volume":111186,"rsi_14":27.6,"sma_20":7902.7,"sma_60":7818.42,"sma_120":7941.08},{"date":"2026-07-10","open":7549,"high":7618,"low":7539,"close":7579,"volume":163340,"rsi_14":26.55,"sma_20":7889.7,"sma_60":7815.62,"sma_120":7937.83},{"date":"2026-07-13","open":7514,"high":7549,"low":7504,"close":7519,"volume":131607,"rsi_14":24.93,"sma_20":7874.95,"sma_60":7811.23,"sma_120":7934.0},{"date":"2026-07-14","open":7455,"high":7460,"low":7401,"close":7425,"volume":263679,"rsi_14":20.66,"sma_20":7857.45,"sma_60":7804.93,"sma_120":7929.0},{"date":"2026-07-15","open":7424,"high":7439,"low":7395,"close":7405,"volume":198615,"rsi_14":10.68,"sma_20":7836.45,"sma_60":7798.97,"sma_120":7923.67},{"date":"2026-07-16","open":7424,"high":7434,"low":7390,"close":7390,"volume":210096,"rsi_14":10.6,"sma_20":7810.2,"sma_60":7793.33,"sma_120":7918.71},{"date":"2026-07-20","open":7409,"high":7419,"low":7360,"close":7360,"volume":120357,"rsi_14":9.03,"sma_20":7785.45,"sma_60":7786.7,"sma_120":7913.83},{"date":"2026-07-21","open":7341,"high":7351,"low":7306,"close":7321,"volume":138116,"rsi_14":5.1,"sma_20":7756.2,"sma_60":7779.48,"sma_120":7908.92},{"date":"2026-07-22","open":7306,"high":7316,"low":7281,"close":7286,"volume":100685,"rsi_14":5.8,"sma_20":7725.95,"sma_60":7771.85,"sma_120":7903.75},{"date":"2026-07-23","open":7266,"high":7266,"low":7206,"close":7211,"volume":210811,"rsi_14":5.23,"sma_20":7691.2,"sma_60":7763.38,"sma_120":7897.75},{"date":"2026-07-24","open":7192,"high":7202,"low":7123,"close":7142,"volume":239086,"rsi_14":5.16,"sma_20":7648.5,"sma_60":7753.42,"sma_120":7890.25},{"date":"2026-07-27","open":7176,"high":7231,"low":7176,"close":7231,"volume":90009,"rsi_14":15.85,"sma_20":7610.75,"sma_60":7745.77,"sma_120":7883.46},{"date":"2026-07-28","open":7207,"high":7237,"low":7177,"close":7192,"volume":151489,"rsi_14":16.25,"sma_20":7570.5,"sma_60":7737.77,"sma_120":7876.71},{"date":"2026-07-29","open":7181,"high":7186,"low":7097,"close":7132,"volume":394523,"rsi_14":18.84,"sma_20":7525.0,"sma_60":7728.18,"sma_120":7870.0},{"date":"2026-07-30","open":7015,"high":7040,"low":6951,"close":6951,"volume":440384,"rsi_14":14.94,"sma_20":7476.75,"sma_60":7717.18,"sma_120":7861.67},{"date":"2026-07-31","open":7055,"high":7140,"low":7055,"close":7090,"volume":413731,"rsi_14":23.71,"sma_20":7435.5,"sma_60":7706.77,"sma_120":7853.46},{"date":"2026-08-03","open":7190,"high":7275,"low":7165,"close":7215,"volume":328396,"rsi_14":34.3,"sma_20":7403.5,"sma_60":7698.68,"sma_120":7847.79},{"date":"2026-08-04","open":7185,"high":7205,"low":7125,"close":7170,"volume":114831,"rsi_14":36.04,"sma_20":7371.5,"sma_60":7689.2,"sma_120":7841.79},{"date":"2026-08-05","open":7250,"high":7250,"low":7210,"close":7235,"volume":345146,"rsi_14":40.78,"sma_20":7345.75,"sma_60":7680.63,"sma_120":7835.92},{"date":"2026-08-06","open":7220,"high":7235,"low":7185,"close":7205,"volume":504227,"rsi_14":40.19,"sma_20":7327.75,"sma_60":7671.23,"sma_120":7829.08},{"date":"2026-08-07","open":7125,"high":7125,"low":7080,"close":7095,"volume":212401,"rsi_14":37.33,"sma_20":7304.5,"sma_60":7659.83,"sma_120":7821.83},{"date":"2026-08-10","open":7090,"high":7125,"low":7080,"close":7125,"volume":111890,"rsi_14":40.95,"sma_20":7271.95,"sma_60":7635.08,"sma_120":7806.61},{"date":"2026-08-11","open":7031,"high":7041,"low":6991,"close":7006,"volume":217212,"rsi_14":38.01,"sma_20":7246.0,"sma_60":7623.38,"sma_120":7796.73},{"date":"2026-08-12","open":7016,"high":7041,"low":7001,"close":7031,"volume":218011,"rsi_14":41.89,"sma_20":7226.05,"sma_60":7612.58,"sma_120":7787.86},{"date":"2026-08-13","open":7016,"high":7041,"low":6996,"close":7041,"volume":92088,"rsi_14":45.16,"sma_20":7207.6,"sma_60":7603.43,"sma_120":7778.32},{"date":"2026-08-14","open":7040,"high":7067,"low":7030,"close":7050,"volume":253156,"rsi_14":40.74,"sma_20":7190.4,"sma_60":7593.97,"sma_120":7769.27},{"date":"2026-08-18","open":6950,"high":6950,"low":6876,"close":6886,"volume":611814,"rsi_14":36.19,"sma_20":7166.45,"sma_60":7582.23,"sma_120":7758.57},{"date":"2026-08-19","open":6930,"high":6940,"low":6891,"close":6906,"volume":272167,"rsi_14":39.35,"sma_20":7145.5,"sma_60":7570.35,"sma_120":7747.98},{"date":"2026-08-20","open":6990,"high":7005,"low":6966,"close":6986,"volume":380799,"rsi_14":51.79,"sma_20":7130.3,"sma_60":7558.32,"sma_120":7738.23},{"date":"2026-08-21","open":6920,"high":6920,"low":6856,"close":6891,"volume":216189,"rsi_14":39.25,"sma_20":7114.1,"sma_60":7544.45,"sma_120":7728.32},{"date":"2026-08-24","open":6871,"high":6881,"low":6851,"close":6876,"volume":179068,"rsi_14":29.27,"sma_20":7100.65,"sma_60":7530.65,"sma_120":7718.77},{"date":"2026-08-25","open":6871,"high":6901,"low":6861,"close":6901,"volume":227451,"rsi_14":33.12,"sma_20":7083.95,"sma_60":7517.6,"sma_120":7708.52},{"date":"2026-08-26","open":6936,"high":6976,"low":6936,"close":6941,"volume":176003,"rsi_14":30.97,"sma_20":7071.25,"sma_60":7504.3,"sma_120":7698.12},{"date":"2026-08-27","open":6940,"high":6955,"low":6896,"close":6916,"volume":210428,"rsi_14":31.17,"sma_20":7060.25,"sma_60":7490.67,"sma_120":7687.31},{"date":"2026-08-28","open":6918,"high":6918,"low":6848,"close":6848,"volume":155537,"rsi_14":32.21,"sma_20":7054.25,"sma_60":7474.12,"sma_120":7676.33},{"date":"2026-08-31","open":6853,"high":6863,"low":6808,"close":6808,"volume":243369,"rsi_14":28.3,"sma_20":7025.15,"sma_60":7440.9,"sma_120":7656.47},{"date":"2026-09-01","open":6769,"high":6769,"low":6739,"close":6744,"volume":292911,"rsi_14":30.59,"sma_20":7001.45,"sma_60":7421.4,"sma_120":7645.46},{"date":"2026-09-02","open":6749,"high":6749,"low":6704,"close":6739,"volume":227294,"rsi_14":27.73,"sma_20":6979.75,"sma_60":7403.88,"sma_120":7633.48},{"date":"2026-09-03","open":6743,"high":6843,"low":6743,"close":6833,"volume":167548,"rsi_14":35.97,"sma_20":6959.55,"sma_60":7389.45,"sma_120":7622.97},{"date":"2026-09-04","open":6888,"high":6913,"low":6833,"close":6848,"volume":176051,"rsi_14":36.4,"sma_20":6941.6,"sma_60":7373.85,"sma_120":7613.46},{"date":"2026-09-07","open":6808,"high":6823,"low":6773,"close":6803,"volume":200605,"rsi_14":43.26,"sma_20":6926.9,"sma_60":7357.92,"sma_120":7603.38},{"date":"2026-09-08","open":6888,"high":6933,"low":6878,"close":6913,"volume":342964,"rsi_14":50.35,"sma_20":6916.2,"sma_60":7342.42,"sma_120":7594.0},{"date":"2026-09-09","open":6903,"high":6918,"low":6873,"close":6903,"volume":123509,"rsi_14":43.56,"sma_20":6911.0,"sma_60":7327.15,"sma_120":7584.7},{"date":"2026-09-10","open":6863,"high":6863,"low":6828,"close":6858,"volume":257127,"rsi_14":47.1,"sma_20":6902.3,"sma_60":7311.8,"sma_120":7574.65},{"date":"2026-09-11","open":6778,"high":6803,"low":6748,"close":6793,"volume":105564,"rsi_14":43.49,"sma_20":6889.85,"sma_60":7294.53,"sma_120":7564.31},{"date":"2026-09-14","open":6801,"high":6826,"low":6748,"close":6776,"volume":146701,"rsi_14":41.24,"sma_20":6876.9,"sma_60":7275.78,"sma_120":7553.3},{"date":"2026-09-15","open":6786,"high":6786,"low":6758,"close":6781,"volume":74556,"rsi_14":37.88,"sma_20":6872.4,"sma_60":7258.12,"sma_120":7543.26},{"date":"2026-09-16","open":6817,"high":6846,"low":6807,"close":6836,"volume":128244,"rsi_14":44.8,"sma_20":6869.65,"sma_60":7240.53,"sma_120":7533.79},{"date":"2026-09-17","open":6862,"high":6911,"low":6857,"close":6911,"volume":109095,"rsi_14":56.35,"sma_20":6866.7,"sma_60":7224.45,"sma_120":7524.79},{"date":"2026-09-18","open":6926,"high":6966,"low":6884,"close":6897,"volume":220275,"rsi_14":58.68,"sma_20":6867.7,"sma_60":7207.87,"sma_120":7515.62},{"date":"2026-09-21","open":6886,"high":6931,"low":6866,"close":6866,"volume":200742,"rsi_14":62.28,"sma_20":6867.95,"sma_60":7189.3,"sma_120":7506.41},{"date":"2026-09-22","open":6851,"high":6851,"low":6728,"close":6737,"volume":253394,"rsi_14":51.08,"sma_20":6860.45,"sma_60":7168.72,"sma_120":7495.77},{"date":"2026-09-23","open":6728,"high":6757,"low":6708,"close":6748,"volume":119803,"rsi_14":44.26,"sma_20":6851.5,"sma_60":7148.13,"sma_120":7484.0},{"date":"2026-09-28","open":6529,"high":6539,"low":6494,"close":6539,"volume":323137,"rsi_14":31.68,"sma_20":6833.25,"sma_60":7123.55,"sma_120":7470.88},{"date":"2026-09-29","open":6535,"high":6535,"low":6480,"close":6505,"volume":165986,"rsi_14":30.91,"sma_20":6815.25,"sma_60":7100.05,"sma_120":7457.87},{"date":"2026-09-30","open":6470,"high":6540,"low":6460,"close":6505,"volume":147249,"rsi_14":20.28,"sma_20":6799.25,"sma_60":7076.55,"sma_120":7444.68},{"date":"2026-10-01","open":6430,"high":6430,"low":6385,"close":6395,"volume":342693,"rsi_14":17.79,"sma_20":6781.0,"sma_60":7052.2,"sma_120":7432.12},{"date":"2026-10-02","open":6435,"high":6460,"low":6390,"close":6400,"volume":168103,"rsi_14":19.35,"sma_20":6763.25,"sma_60":7028.68,"sma_120":7419.59},{"date":"2026-10-06","open":6315,"high":6325,"low":6280,"close":6305,"volume":312464,"rsi_14":19.09,"sma_20":6723.75,"sma_60":6989.32,"sma_120":7398.34},{"date":"2026-10-07","open":6290,"high":6290,"low":6245,"close":6265,"volume":156196,"rsi_14":18.19,"sma_20":6694.55,"sma_60":6967.92,"sma_120":7385.02},{"date":"2026-10-08","open":6275,"high":6285,"low":6235,"close":6245,"volume":52599,"rsi_14":17.28,"sma_20":6666.6,"sma_60":6946.27,"sma_120":7371.75},{"date":"2026-10-12","open":6355,"high":6355,"low":6310,"close":6325,"volume":248131,"rsi_14":19.66,"sma_20":6637.15,"sma_60":6925.28,"sma_120":7359.43},{"date":"2026-10-13","open":6325,"high":6410,"low":6315,"close":6410,"volume":213195,"rsi_14":20.57,"sma_20":6612.45,"sma_60":6906.72,"sma_120":7347.53},{"date":"2026-10-14","open":6385,"high":6385,"low":6352,"close":6385,"volume":152565,"rsi_14":20.31,"sma_20":6588.75,"sma_60":6889.32,"sma_120":7335.26},{"date":"2026-10-15","open":6450,"high":6555,"low":6450,"close":6520,"volume":387578,"rsi_14":31.76,"sma_20":6575.05,"sma_60":6874.48,"sma_120":7324.44},{"date":"2026-10-16","open":6525,"high":6570,"low":6485,"close":6485,"volume":152225,"rsi_14":35.11,"sma_20":6559.65,"sma_60":6859.32,"sma_120":7313.62},{"date":"2026-10-19","open":6525,"high":6545,"low":6480,"close":6495,"volume":163741,"rsi_14":35.04,"sma_20":6544.5,"sma_60":6844.8,"sma_120":7302.64},{"date":"2026-10-20","open":6425,"high":6445,"low":6390,"close":6435,"volume":104193,"rsi_14":42.0,"sma_20":6523.6,"sma_60":6829.95,"sma_120":7291.2},{"date":"2026-10-21","open":6430,"high":6450,"low":6415,"close":6425,"volume":167207,"rsi_14":44.37,"sma_20":6498.45,"sma_60":6815.52,"sma_120":7279.76},{"date":"2026-10-22","open":6480,"high":6520,"low":6470,"close":6520,"volume":101814,"rsi_14":50.93,"sma_20":6478.75,"sma_60":6803.92,"sma_120":7269.32},{"date":"2026-10-23","open":6675,"high":6695,"low":6615,"close":6615,"volume":297758,"rsi_14":63.92,"sma_20":6465.35,"sma_60":6795.07,"sma_120":7259.5}],"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 미국30년국채엔화노출(합성 H)","phase":"above-fold","symbol_resolved":true}