{"status":"ok","report":{"price_analysis":{"current":7560.0,"change_1d":0.4,"change_7d":0.5,"change_30d":-1.5,"high_30d":7911.0,"low_30d":7230.0,"position_in_range":48.0,"support":7298.1,"resistance":7842.9},"summary":"SOL 미국30년국채커버드콜(합성)(473330)은(는) KEDI 미국 국채 20년+ 커버드콜 지수(NTR)를 추종하는 ETF입니다, 순자산 3,218억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 57.5로 중립 구간입니다. MACD(-58.73)가 시그널선(-92.64)을 상회합니다(골든크로스). SMA20 7483, SMA60 7803 — 혼조세입니다. 볼린저밴드 7225~7740 (현재 위치 65%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":57.51633986928104,"macd":-58.73169910051001,"macd_signal":-92.63668876703,"sma_20":7482.7,"sma_60":7802.733333333334,"bb_upper":7740.093939322587,"bb_lower":7225.3060606774125,"atr_14":84.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -567.00, 기관 순매수 -6.89만. 30일 누적: 외국인 2.23만, 기관 -68.68만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-567.0,"institutional_flow":-68943.0,"data":[{"date":"2026-10-23","foreign_net":-2836.0,"institution_net":8225.0,"retail_net":-5389.0},{"date":"2026-10-22","foreign_net":993.0,"institution_net":-36730.0,"retail_net":35737.0},{"date":"2026-10-21","foreign_net":-2255.0,"institution_net":-35743.0,"retail_net":37998.0},{"date":"2026-10-20","foreign_net":1463.0,"institution_net":49143.0,"retail_net":-50606.0},{"date":"2026-10-19","foreign_net":2068.0,"institution_net":-53838.0,"retail_net":51770.0},{"date":"2026-10-16","foreign_net":-1560.0,"institution_net":-76304.0,"retail_net":77864.0},{"date":"2026-10-15","foreign_net":-8.0,"institution_net":102618.0,"retail_net":-102610.0},{"date":"2026-10-14","foreign_net":2888.0,"institution_net":-30330.0,"retail_net":27442.0},{"date":"2026-10-13","foreign_net":-2405.0,"institution_net":1061.0,"retail_net":1344.0},{"date":"2026-10-12","foreign_net":1362.0,"institution_net":16892.0,"retail_net":-18254.0},{"date":"2026-10-08","foreign_net":-2456.0,"institution_net":7514.0,"retail_net":-5058.0},{"date":"2026-10-07","foreign_net":700.0,"institution_net":-27762.0,"retail_net":27062.0},{"date":"2026-10-06","foreign_net":693.0,"institution_net":-22235.0,"retail_net":21542.0},{"date":"2026-10-02","foreign_net":-3185.0,"institution_net":-64446.0,"retail_net":67631.0},{"date":"2026-10-01","foreign_net":1914.0,"institution_net":-65186.0,"retail_net":63272.0},{"date":"2026-09-30","foreign_net":3396.0,"institution_net":-39159.0,"retail_net":35763.0},{"date":"2026-09-29","foreign_net":62.0,"institution_net":-84107.0,"retail_net":84045.0},{"date":"2026-09-28","foreign_net":41.0,"institution_net":-136054.0,"retail_net":136013.0},{"date":"2026-09-23","foreign_net":3017.0,"institution_net":-40907.0,"retail_net":37890.0},{"date":"2026-09-22","foreign_net":-4147.0,"institution_net":-36972.0,"retail_net":41119.0},{"date":"2026-09-21","foreign_net":2504.0,"institution_net":-25504.0,"retail_net":23000.0},{"date":"2026-09-18","foreign_net":-521.0,"institution_net":-1771.0,"retail_net":2292.0},{"date":"2026-09-17","foreign_net":1204.0,"institution_net":-31750.0,"retail_net":30546.0},{"date":"2026-09-16","foreign_net":-1506.0,"institution_net":-33025.0,"retail_net":34531.0},{"date":"2026-09-15","foreign_net":1885.0,"institution_net":-1508.0,"retail_net":-377.0},{"date":"2026-09-14","foreign_net":-2310.0,"institution_net":66546.0,"retail_net":-64236.0},{"date":"2026-09-11","foreign_net":20754.0,"institution_net":-23465.0,"retail_net":2711.0},{"date":"2026-09-10","foreign_net":2024.0,"institution_net":-38817.0,"retail_net":36793.0},{"date":"2026-09-09","foreign_net":-3048.0,"institution_net":-23750.0,"retail_net":26798.0},{"date":"2026-09-08","foreign_net":1563.0,"institution_net":-9429.0,"retail_net":7866.0}],"periods":{"d1":{"foreign_net":-2836.0,"institution_net":8225.0,"retail_net":-5389.0},"d3":{"foreign_net":-4098.0,"institution_net":-64248.0,"retail_net":68346.0},"d7":{"foreign_net":-2135.0,"institution_net":-42629.0,"retail_net":44764.0},"d14":{"foreign_net":-4538.0,"institution_net":-161935.0,"retail_net":166473.0},"d30":{"foreign_net":22294.0,"institution_net":-686793.0,"retail_net":664499.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":58,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":57.5,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":47,"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":12.5921,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":12.59,"summary":"배당수익률 12.59%","metrics":[{"name":"배당수익률","value":12.59,"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":"2026-10-23T23:10:19.576763+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국 국채 20년+ 커버드콜 지수(NTR)","issuer":"신한자산운용","category":"","expense_ratio":0.25,"aum":321800000000.0,"aum_display":"3,218억","dividend_yield":null,"tracking_error":0.56,"holdings":[{"ticker":"","name":"스왑(메리츠증권)","weight":null},{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(삼성증권)","weight":null},{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":7560.0,"change_pct":0.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-27","close":7337.1855},{"date":"2023-12-28","close":7340.8364},{"date":"2024-01-02","close":7333.5376},{"date":"2024-01-03","close":7373.6909},{"date":"2024-01-04","close":7428.4458},{"date":"2024-01-05","close":7417.4932},{"date":"2024-01-08","close":7384.6401},{"date":"2024-01-09","close":7417.4932},{"date":"2024-01-10","close":7439.3975},{"date":"2024-01-11","close":7410.1929},{"date":"2024-01-12","close":7443.0488},{"date":"2024-01-15","close":7475.8994},{"date":"2024-01-16","close":7497.8018},{"date":"2024-01-17","close":7501.4521},{"date":"2024-01-18","close":7746.339},{"date":"2024-01-19","close":7388.29},{"date":"2024-01-22","close":7453.999},{"date":"2024-01-23","close":7443.0488},{"date":"2024-01-24","close":7421.1445},{"date":"2024-01-25","close":7377.3413},{"date":"2024-01-26","close":7432.0942},{"date":"2024-01-29","close":7413.8438},{"date":"2024-01-30","close":7455.8799},{"date":"2024-01-31","close":7522.2544},{"date":"2024-02-01","close":7507.5044},{"date":"2024-02-02","close":7544.377},{"date":"2024-02-05","close":7507.5044},{"date":"2024-02-06","close":7441.1323},{"date":"2024-02-07","close":7470.6294},{"date":"2024-02-08","close":7452.1924},{"date":"2024-02-13","close":7389.5068},{"date":"2024-02-14","close":7315.7593},{"date":"2024-02-15","close":7371.0723},{"date":"2024-02-16","close":7371.0723},{"date":"2024-02-19","close":7371.0723},{"date":"2024-02-20","close":7356.3203},{"date":"2024-02-21","close":7356.3203},{"date":"2024-02-22","close":7304.6992},{"date":"2024-02-23","close":7323.1343},{"date":"2024-02-26","close":7430.0664},{"date":"2024-02-27","close":7404.2588},{"date":"2024-02-28","close":7408.7271},{"date":"2024-02-29","close":7401.2778},{"date":"2024-03-04","close":7449.6997},{"date":"2024-03-05","close":7472.0488},{"date":"2024-03-06","close":7509.2974},{"date":"2024-03-07","close":7531.6484},{"date":"2024-03-08","close":7479.5005},{"date":"2024-03-11","close":7423.6274},{"date":"2024-03-12","close":7419.9009},{"date":"2024-03-13","close":7431.0762},{"date":"2024-03-14","close":7445.9771},{"date":"2024-03-15","close":7423.6274},{"date":"2024-03-18","close":7442.2529},{"date":"2024-03-19","close":7449.6997},{"date":"2024-03-20","close":7464.5996},{"date":"2024-03-21","close":7375.2031},{"date":"2024-03-22","close":7486.9473},{"date":"2024-03-25","close":7550.272},{"date":"2024-03-26","close":7527.9229},{"date":"2024-03-27","close":7572.6196},{"date":"2024-03-28","close":7606.5103},{"date":"2024-03-29","close":7640.3999},{"date":"2024-04-01","close":7636.6367},{"date":"2024-04-02","close":7538.7305},{"date":"2024-04-03","close":7478.48},{"date":"2024-04-04","close":7452.1221},{"date":"2024-04-05","close":7519.9019},{"date":"2024-04-08","close":7437.061},{"date":"2024-04-09","close":7482.2485},{"date":"2024-04-11","close":7414.4644},{"date":"2024-04-12","close":7440.8237},{"date":"2024-04-15","close":7486.0117},{"date":"2024-04-16","close":7455.8867},{"date":"2024-04-17","close":7380.5762},{"date":"2024-04-18","close":7414.4644},{"date":"2024-04-19","close":7440.8237},{"date":"2024-04-22","close":7384.3403},{"date":"2024-04-23","close":7403.1694},{"date":"2024-04-24","close":7346.6855},{"date":"2024-04-25","close":7324.0903},{"date":"2024-04-26","close":7331.6235},{"date":"2024-04-29","close":7360.5312},{"date":"2024-04-30","close":7406.1792},{"date":"2024-05-02","close":7394.7676},{"date":"2024-05-03","close":7352.9248},{"date":"2024-05-07","close":7413.7856},{"date":"2024-05-08","close":7455.6289},{"date":"2024-05-09","close":7459.4326},{"date":"2024-05-10","close":7489.8628},{"date":"2024-05-13","close":7478.4531},{"date":"2024-05-14","close":7493.6675},{"date":"2024-05-16","close":7444.2173},{"date":"2024-05-17","close":7486.0625},{"date":"2024-05-20","close":7455.6289},{"date":"2024-05-21","close":7486.0625},{"date":"2024-05-22","close":7497.4727},{"date":"2024-05-23","close":7527.9053},{"date":"2024-05-24","close":7524.0986},{"date":"2024-05-27","close":7512.689},{"date":"2024-05-28","close":7486.0625},{"date":"2024-05-29","close":7402.375},{"date":"2024-05-30","close":7426.1934},{"date":"2024-05-31","close":7491.5044},{"date":"2024-06-03","close":7514.5547},{"date":"2024-06-04","close":7572.1821},{"date":"2024-06-05","close":7622.126},{"date":"2024-06-07","close":7637.4927},{"date":"2024-06-10","close":7572.1821},{"date":"2024-06-11","close":7587.5488},{"date":"2024-06-12","close":7629.8086},{"date":"2024-06-13","close":7679.752},{"date":"2024-06-14","close":7775.7964},{"date":"2024-06-17","close":7802.6895},{"date":"2024-06-18","close":7802.6895},{"date":"2024-06-19","close":7848.793},{"date":"2024-06-20","close":7875.6851},{"date":"2024-06-21","close":7875.6851},{"date":"2024-06-24","close":7887.2109},{"date":"2024-06-25","close":7910.2583},{"date":"2024-06-26","close":7891.0532},{"date":"2024-06-27","close":7809.6206},{"date":"2024-06-28","close":7786.3555},{"date":"2024-07-01","close":7670.0259},{"date":"2024-07-02","close":7654.5127},{"date":"2024-07-03","close":7677.7793},{"date":"2024-07-04","close":7685.5337},{"date":"2024-07-05","close":7708.7988},{"date":"2024-07-08","close":7770.8423},{"date":"2024-07-09","close":7794.1099},{"date":"2024-07-10","close":7790.2334},{"date":"2024-07-11","close":7766.9658},{"date":"2024-07-12","close":7844.5186},{"date":"2024-07-15","close":7821.2515},{"date":"2024-07-16","close":7863.9077},{"date":"2024-07-17","close":7910.4414},{"date":"2024-07-18","close":7906.5615},{"date":"2024-07-19","close":7887.1714},{"date":"2024-07-22","close":7883.2969},{"date":"2024-07-23","close":7848.397},{"date":"2024-07-24","close":7836.7637},{"date":"2024-07-25","close":7770.8423},{"date":"2024-07-26","close":7813.4971},{"date":"2024-07-29","close":7856.1538},{"date":"2024-07-30","close":7885.1685},{"date":"2024-07-31","close":7877.3252},{"date":"2024-08-01","close":7881.2471},{"date":"2024-08-02","close":7967.5063},{"date":"2024-08-05","close":7967.5063},{"date":"2024-08-06","close":8038.0884},{"date":"2024-08-07","close":8038.0884},{"date":"2024-08-08","close":8030.2446},{"date":"2024-08-09","close":7967.5063},{"date":"2024-08-12","close":8022.4033},{"date":"2024-08-13","close":8045.9287},{"date":"2024-08-14","close":8002.7964},{"date":"2024-08-16","close":8014.562},{"date":"2024-08-19","close":7908.6919},{"date":"2024-08-20","close":7904.7739},{"date":"2024-08-21","close":7971.4316},{"date":"2024-08-22","close":7959.6665},{"date":"2024-08-23","close":7955.7466},{"date":"2024-08-26","close":7928.2964},{"date":"2024-08-27","close":8208.5885},{"date":"2024-08-28","close":7959.6665},{"date":"2024-08-29","close":7931.9888},{"date":"2024-08-30","close":7924.0791},{"date":"2024-09-02","close":7876.6323},{"date":"2024-09-03","close":7904.3096},{"date":"2024-09-04","close":7979.4375},{"date":"2024-09-05","close":7999.2075},{"date":"2024-09-06","close":7991.2988},{"date":"2024-09-09","close":8022.9346},{"date":"2024-09-10","close":8098.0615},{"date":"2024-09-11","close":8137.6021},{"date":"2024-09-12","close":8133.6494},{"date":"2024-09-13","close":8109.9233},{"date":"2024-09-19","close":8066.4282},{"date":"2024-09-20","close":8082.2441},{"date":"2024-09-23","close":8074.3369},{"date":"2024-09-24","close":8058.5195},{"date":"2024-09-25","close":8070.3809},{"date":"2024-09-26","close":7987.3452},{"date":"2024-09-27","close":7940.2139},{"date":"2024-09-30","close":7896.2803},{"date":"2024-10-02","close":7992.1382},{"date":"2024-10-04","close":7972.1685},{"date":"2024-10-07","close":7952.1992},{"date":"2024-10-08","close":7924.2393},{"date":"2024-10-10","close":7856.3398},{"date":"2024-10-11","close":7820.3936},{"date":"2024-10-14","close":7808.4097},{"date":"2024-10-15","close":7880.3047},{"date":"2024-10-16","close":7988.144},{"date":"2024-10-17","close":8004.1206},{"date":"2024-10-18","close":7904.2676},{"date":"2024-10-21","close":7944.2114},{"date":"2024-10-22","close":7848.3506},{"date":"2024-10-23","close":7864.3262},{"date":"2024-10-24","close":7872.3149},{"date":"2024-10-25","close":7980.1553},{"date":"2024-10-28","close":7856.3398},{"date":"2024-10-29","close":7884.2998},{"date":"2024-10-30","close":8174.0767},{"date":"2024-10-31","close":7899.6064},{"date":"2024-11-01","close":7931.833},{"date":"2024-11-04","close":7823.0669},{"date":"2024-11-05","close":8166.756},{"date":"2024-11-06","close":7855.2949},{"date":"2024-11-07","close":7855.2949},{"date":"2024-11-08","close":7879.4653},{"date":"2024-11-11","close":7951.9741},{"date":"2024-11-12","close":8032.543},{"date":"2024-11-13","close":7907.6621},{"date":"2024-11-14","close":7875.436},{"date":"2024-11-15","close":7839.1816},{"date":"2024-11-18","close":7815.0098},{"date":"2024-11-19","close":7806.9546},{"date":"2024-11-20","close":7810.9839},{"date":"2024-11-21","close":7863.3516},{"date":"2024-11-22","close":7895.5776},{"date":"2024-11-25","close":7951.9741},{"date":"2024-11-26","close":7984.2017},{"date":"2024-11-27","close":7972.1147},{"date":"2024-11-28","close":7996.5225},{"date":"2024-11-29","close":8000.5894},{"date":"2024-12-02","close":8033.127},{"date":"2024-12-03","close":8065.6689},{"date":"2024-12-04","close":8102.2739},{"date":"2024-12-05","close":8142.9487},{"date":"2024-12-06","close":8195.8232},{"date":"2024-12-09","close":8269.0381},{"date":"2024-12-10","close":8232.4297},{"date":"2024-12-11","close":8232.4297},{"date":"2024-12-12","close":8220.2285},{"date":"2024-12-13","close":8195.8232},{"date":"2024-12-16","close":8159.2188},{"date":"2024-12-17","close":8171.4204},{"date":"2024-12-18","close":8191.7573},{"date":"2024-12-19","close":8130.7446},{"date":"2024-12-20","close":8065.6689},{"date":"2024-12-23","close":8090.0713},{"date":"2024-12-24","close":8061.6011},{"date":"2024-12-26","close":8106.3413},{"date":"2024-12-27","close":8135.2612},{"date":"2024-12-30","close":8122.8682},{"date":"2025-01-02","close":8102.2095},{"date":"2025-01-03","close":8168.313},{"date":"2025-01-06","close":8102.2095},{"date":"2025-01-07","close":8027.8398},{"date":"2025-01-08","close":7924.5464},{"date":"2025-01-09","close":7969.9976},{"date":"2025-01-10","close":7953.4688},{"date":"2025-01-13","close":7936.9438},{"date":"2025-01-14","close":7928.6782},{"date":"2025-01-15","close":7903.8887},{"date":"2025-01-16","close":7998.916},{"date":"2025-01-17","close":8031.9717},{"date":"2025-01-20","close":8003.0483},{"date":"2025-01-21","close":7982.3911},{"date":"2025-01-22","close":7957.6001},{"date":"2025-01-23","close":7965.8643},{"date":"2025-01-24","close":7916.6958},{"date":"2025-01-31","close":8091.6968},{"date":"2025-02-03","close":8175.0317},{"date":"2025-02-04","close":8145.8643},{"date":"2025-02-05","close":8083.3623},{"date":"2025-02-06","close":8137.5298},{"date":"2025-02-07","close":8145.8643},{"date":"2025-02-10","close":8154.1982},{"date":"2025-02-11","close":8166.6982},{"date":"2025-02-12","close":8154.1982},{"date":"2025-02-13","close":8091.6968},{"date":"2025-02-14","close":8141.7002},{"date":"2025-02-17","close":8129.1982},{"date":"2025-02-18","close":8137.5298},{"date":"2025-02-19","close":8100.0312},{"date":"2025-02-20","close":8125.0308},{"date":"2025-02-21","close":8116.6978},{"date":"2025-02-24","close":8116.6978},{"date":"2025-02-25","close":8166.6982},{"date":"2025-02-26","close":8212.5303},{"date":"2025-02-27","close":8284.3125},{"date":"2025-02-28","close":8402.54},{"date":"2025-03-04","close":8415.207},{"date":"2025-03-05","close":8351.8691},{"date":"2025-03-06","close":8267.4219},{"date":"2025-03-07","close":8334.9785},{"date":"2025-03-10","close":8343.4258},{"date":"2025-03-11","close":8410.9863},{"date":"2025-03-12","close":8339.2021},{"date":"2025-03-13","close":8360.3154},{"date":"2025-03-14","close":8368.7607},{"date":"2025-03-17","close":8347.6465},{"date":"2025-03-18","close":8402.54},{"date":"2025-03-19","close":8406.7607},{"date":"2025-03-20","close":8444.7646},{"date":"2025-03-21","close":8461.6504},{"date":"2025-03-24","close":8457.4316},{"date":"2025-03-25","close":8415.207},{"date":"2025-03-26","close":8372.9834},{"date":"2025-03-27","close":8343.4258},{"date":"2025-03-28","close":8284.3125},{"date":"2025-03-31","close":8402.54},{"date":"2025-04-01","close":8423.6504},{"date":"2025-04-02","close":8402.54},{"date":"2025-04-03","close":8482.7627},{"date":"2025-04-04","close":8318.0918},{"date":"2025-04-07","close":8491.209},{"date":"2025-04-08","close":8301.2021},{"date":"2025-04-09","close":8030.9712},{"date":"2025-04-10","close":8119.6387},{"date":"2025-04-11","close":7900.0757},{"date":"2025-04-14","close":7764.959},{"date":"2025-04-15","close":7849.4082},{"date":"2025-04-16","close":7853.6294},{"date":"2025-04-17","close":7853.6294},{"date":"2025-04-18","close":7815.6279},{"date":"2025-04-21","close":7760.7358},{"date":"2025-04-22","close":7693.1792},{"date":"2025-04-23","close":7798.7393},{"date":"2025-04-24","close":7878.9624},{"date":"2025-04-25","close":7950.7437},{"date":"2025-04-28","close":8005.6357},{"date":"2025-04-29","close":7985.1372},{"date":"2025-04-30","close":7938.1675},{"date":"2025-05-02","close":7792.9824},{"date":"2025-05-07","close":7681.9595},{"date":"2025-05-08","close":7690.4985},{"date":"2025-05-09","close":7660.6084},{"date":"2025-05-12","close":7639.2583},{"date":"2025-05-13","close":7699.0376},{"date":"2025-05-14","close":7805.792},{"date":"2025-05-15","close":7498.3438},{"date":"2025-05-16","close":7600.8271},{"date":"2025-05-19","close":7549.5845},{"date":"2025-05-20","close":7609.3672},{"date":"2025-05-21","close":7506.8843},{"date":"2025-05-22","close":7395.8604},{"date":"2025-05-23","close":7430.0225},{"date":"2025-05-26","close":7353.1587},{"date":"2025-05-27","close":7455.6426},{"date":"2025-05-28","close":7532.5049},{"date":"2025-05-29","close":7489.1895},{"date":"2025-05-30","close":7614.8027},{"date":"2025-06-02","close":7558.4946},{"date":"2025-06-04","close":7536.8374},{"date":"2025-06-05","close":7571.4883},{"date":"2025-06-09","close":7502.1831},{"date":"2025-06-10","close":7584.4834},{"date":"2025-06-11","close":7632.1289},{"date":"2025-06-12","close":7584.4834},{"date":"2025-06-13","close":7684.1079},{"date":"2025-06-16","close":7597.4775},{"date":"2025-06-17","close":7580.1519},{"date":"2025-06-18","close":7666.7817},{"date":"2025-06-19","close":7753.4121},{"date":"2025-06-20","close":7701.4331},{"date":"2025-06-23","close":7762.0742},{"date":"2025-06-24","close":7684.1079},{"date":"2025-06-25","close":7731.7549},{"date":"2025-06-26","close":7710.0972},{"date":"2025-06-27","close":7727.7114},{"date":"2025-06-30","close":7666.0635},{"date":"2025-07-01","close":7754.1294},{"date":"2025-07-02","close":7771.7432},{"date":"2025-07-03","close":7767.3389},{"date":"2025-07-04","close":7767.3389},{"date":"2025-07-07","close":7776.1445},{"date":"2025-07-08","close":7714.5005},{"date":"2025-07-09","close":7754.1294},{"date":"2025-07-10","close":7798.1606},{"date":"2025-07-11","close":7820.1768},{"date":"2025-07-14","close":7758.5332},{"date":"2025-07-15","close":7758.5332},{"date":"2025-07-16","close":7740.9189},{"date":"2025-07-17","close":7749.7256},{"date":"2025-07-18","close":7802.5654},{"date":"2025-07-21","close":7798.1626},{"date":"2025-07-22","close":7811.3711},{"date":"2025-07-23","close":7784.9526},{"date":"2025-07-24","close":7705.6919},{"date":"2025-07-25","close":7780.5493},{"date":"2025-07-28","close":7758.1294},{"date":"2025-07-29","close":7797.4653},{"date":"2025-07-30","close":7819.6309},{"date":"2025-07-31","close":7837.3623},{"date":"2025-08-01","close":7886.124},{"date":"2025-08-04","close":7824.0649},{"date":"2025-08-05","close":7894.9917},{"date":"2025-08-06","close":7899.4233},{"date":"2025-08-07","close":7863.9604},{"date":"2025-08-08","close":7899.4233},{"date":"2025-08-11","close":7903.8555},{"date":"2025-08-12","close":7903.8555},{"date":"2025-08-13","close":7886.124},{"date":"2025-08-14","close":7894.9917},{"date":"2025-08-18","close":7877.2593},{"date":"2025-08-19","close":7877.2593},{"date":"2025-08-20","close":7952.6182},{"date":"2025-08-21","close":7965.916},{"date":"2025-08-22","close":7912.7207},{"date":"2025-08-25","close":7903.8555},{"date":"2025-08-26","close":7926.0205},{"date":"2025-08-27","close":7939.3188},{"date":"2025-08-28","close":7912.4673},{"date":"2025-08-29","close":7943.7944},{"date":"2025-09-01","close":7845.8047},{"date":"2025-09-02","close":7890.0908},{"date":"2025-09-03","close":7845.3364},{"date":"2025-09-04","close":7934.8447},{"date":"2025-09-05","close":7997.4985},{"date":"2025-09-08","close":8055.6802},{"date":"2025-09-09","close":8091.4824},{"date":"2025-09-10","close":8073.5811},{"date":"2025-09-11","close":8113.8584},{"date":"2025-09-12","close":8131.7598},{"date":"2025-09-15","close":8118.334},{"date":"2025-09-16","close":8087.0063},{"date":"2025-09-17","close":8104.9077},{"date":"2025-09-18","close":8158.6133},{"date":"2025-09-19","close":8158.6133},{"date":"2025-09-22","close":8149.6636},{"date":"2025-09-23","close":8149.6636},{"date":"2025-09-24","close":8225.7441},{"date":"2025-09-25","close":8198.8916},{"date":"2025-09-26","close":8252.5957},{"date":"2025-09-29","close":8225.4941},{"date":"2025-09-30","close":8279.7002},{"date":"2025-10-01","close":8225.4941},{"date":"2025-10-02","close":8234.5273},{"date":"2025-10-10","close":8370.0391},{"date":"2025-10-13","close":8478.4482},{"date":"2025-10-14","close":8573.3047},{"date":"2025-10-15","close":8537.1699},{"date":"2025-10-16","close":8501.0332},{"date":"2025-10-17","close":8591.373},{"date":"2025-10-20","close":8546.2041},{"date":"2025-10-21","close":8636.543},{"date":"2025-10-22","close":8677.1963},{"date":"2025-10-23","close":8731.3994},{"date":"2025-10-24","close":8695.2627},{"date":"2025-10-27","close":8613.957},{"date":"2025-10-28","close":8740.4346},{"date":"2025-10-29","close":8708.8154},{"date":"2025-10-30","close":8604.0537},{"date":"2025-10-31","close":8572.1689},{"date":"2025-11-03","close":8572.1689},{"date":"2025-11-04","close":8640.4941},{"date":"2025-11-05","close":8695.1504},{"date":"2025-11-06","close":8617.7188},{"date":"2025-11-07","close":8704.2607},{"date":"2025-11-10","close":8631.3828},{"date":"2025-11-11","close":8745.2539},{"date":"2025-11-12","close":8777.1387},{"date":"2025-11-13","close":8790.8008},{"date":"2025-11-14","close":8717.9248},{"date":"2025-11-17","close":8681.4854},{"date":"2025-11-18","close":8749.8076},{"date":"2025-11-19","close":8717.9248},{"date":"2025-11-20","close":8731.5889},{"date":"2025-11-21","close":8795.3555},{"date":"2025-11-24","close":8840.9072},{"date":"2025-11-25","close":8863.6777},{"date":"2025-11-26","close":8836.3496},{"date":"2025-11-27","close":8920.6123},{"date":"2025-11-28","close":8877.9004},{"date":"2025-12-01","close":8836.3496},{"date":"2025-12-02","close":8790.1826},{"date":"2025-12-03","close":8785.5654},{"date":"2025-12-04","close":8808.6504},{"date":"2025-12-05","close":8776.333},{"date":"2025-12-08","close":8711.6992},{"date":"2025-12-09","close":8720.9326},{"date":"2025-12-10","close":8730.166},{"date":"2025-12-11","close":8804.0332},{"date":"2025-12-12","close":8734.7832},{"date":"2025-12-15","close":8683.999},{"date":"2025-12-16","close":8711.6992},{"date":"2025-12-17","close":8739.3994},{"date":"2025-12-18","close":8757.8662},{"date":"2025-12-19","close":8757.8662},{"date":"2025-12-22","close":8734.7832},{"date":"2025-12-23","close":8799.417},{"date":"2025-12-24","close":8610.1318},{"date":"2025-12-26","close":8573.1992},{"date":"2025-12-29","close":8507.7529},{"date":"2025-12-30","close":8573.1973},{"date":"2026-01-02","close":8507.7529},{"date":"2026-01-05","close":8535.8018},{"date":"2026-01-06","close":8521.7793},{"date":"2026-01-07","close":8563.8496},{"date":"2026-01-08","close":8629.2949},{"date":"2026-01-09","close":8638.6416},{"date":"2026-01-12","close":8685.3896},{"date":"2026-01-13","close":8736.8096},{"date":"2026-01-14","close":8774.2051},{"date":"2026-01-15","close":8792.9043},{"date":"2026-01-16","close":8811.6006},{"date":"2026-01-19","close":8787.5986},{"date":"2026-01-20","close":8722.7852},{"date":"2026-01-21","close":8666.6904},{"date":"2026-01-22","close":8704.0859},{"date":"2026-01-23","close":8732.1348},{"date":"2026-01-26","close":8605.9199},{"date":"2026-01-27","close":8619.9424},{"date":"2026-01-28","close":8465.6816},{"date":"2026-01-29","close":8418.5459},{"date":"2026-01-30","close":8470.3975},{"date":"2026-02-02","close":8625.9463},{"date":"2026-02-03","close":8508.1055},{"date":"2026-02-04","close":8555.2422},{"date":"2026-02-05","close":8635.373},{"date":"2026-02-06","close":8729.6455},{"date":"2026-02-09","close":8644.8008},{"date":"2026-02-10","close":8691.9365},{"date":"2026-02-11","close":8715.5049},{"date":"2026-02-12","close":8630.6602},{"date":"2026-02-13","close":8715.5049},{"date":"2026-02-19","close":8767.3545},{"date":"2026-02-20","close":8819.2051},{"date":"2026-02-23","close":8776.7822},{"date":"2026-02-24","close":8795.6367},{"date":"2026-02-25","close":8739.0723},{"date":"2026-02-26","close":8720.0654},{"date":"2026-02-27","close":8829.3623},{"date":"2026-03-03","close":8881.6367},{"date":"2026-03-04","close":8971.9258},{"date":"2026-03-05","close":8900.6436},{"date":"2026-03-06","close":8929.1562},{"date":"2026-03-09","close":8943.4121},{"date":"2026-03-10","close":8933.9082},{"date":"2026-03-11","close":8853.123},{"date":"2026-03-12","close":8810.3545},{"date":"2026-03-13","close":8857.876},{"date":"2026-03-16","close":8876.8828},{"date":"2026-03-17","close":8881.6367},{"date":"2026-03-18","close":8910.1494},{"date":"2026-03-19","close":8919.6514},{"date":"2026-03-20","close":8948.165},{"date":"2026-03-23","close":8741.0732},{"date":"2026-03-24","close":8778.79},{"date":"2026-03-25","close":8821.2236},{"date":"2026-03-26","close":8858.9404},{"date":"2026-03-27","close":8825.9375},{"date":"2026-03-30","close":8846.8535},{"date":"2026-03-31","close":9017.9922},{"date":"2026-04-01","close":8908.6543},{"date":"2026-04-02","close":8903.8994},{"date":"2026-04-03","close":9070.1191},{"date":"2026-04-06","close":8880.1309},{"date":"2026-04-07","close":8884.8848},{"date":"2026-04-08","close":8789.8086},{"date":"2026-04-09","close":8794.5615},{"date":"2026-04-10","close":8794.5615},{"date":"2026-04-13","close":8766.04},{"date":"2026-04-14","close":8818.3301},{"date":"2026-04-15","close":8799.3164},{"date":"2026-04-16","close":8756.5312},{"date":"2026-04-17","close":8742.2705},{"date":"2026-04-20","close":8751.7773},{"date":"2026-04-21","close":8751.7773},{"date":"2026-04-22","close":8761.2852},{"date":"2026-04-23","close":8770.793},{"date":"2026-04-24","close":8789.8086},{"date":"2026-04-27","close":8728.0088},{"date":"2026-04-28","close":8694.7324},{"date":"2026-04-29","close":8742.7695},{"date":"2026-04-30","close":8694.7324},{"date":"2026-05-04","close":8637.0869},{"date":"2026-05-06","close":8555.4238},{"date":"2026-05-07","close":8584.2471},{"date":"2026-05-08","close":8569.835},{"date":"2026-05-11","close":8729.7549},{"date":"2026-05-12","close":8778.1719},{"date":"2026-05-13","close":8763.6465},{"date":"2026-05-14","close":8763.6465},{"date":"2026-05-15","close":8763.6465},{"date":"2026-05-18","close":8686.1787},{"date":"2026-05-19","close":8720.0713},{"date":"2026-05-20","close":8700.7031},{"date":"2026-05-21","close":8744.2803},{"date":"2026-05-22","close":8855.6406},{"date":"2026-05-26","close":8850.7988},{"date":"2026-05-27","close":8860.4834},{"date":"2026-05-28","close":8826.3105},{"date":"2026-05-29","close":8801.9014},{"date":"2026-06-01","close":8870.2461},{"date":"2026-06-02","close":8921.5781},{"date":"2026-06-04","close":8955.4824},{"date":"2026-06-05","close":9062.0381},{"date":"2026-06-08","close":8955.4824},{"date":"2026-06-09","close":8853.7715},{"date":"2026-06-10","close":8936.1094},{"date":"2026-06-11","close":8955.4824},{"date":"2026-06-12","close":8984.5439},{"date":"2026-06-15","close":9041.1094},{"date":"2026-06-16","close":9026.4639},{"date":"2026-06-17","close":9026.4639},{"date":"2026-06-18","close":9182.6826},{"date":"2026-06-19","close":9115.3164},{"date":"2026-06-22","close":9221.7373},{"date":"2026-06-23","close":9192.4453},{"date":"2026-06-24","close":9221.7373},{"date":"2026-06-25","close":9304.7275},{"date":"2026-06-26","close":9236.4004},{"date":"2026-06-29","close":9309.6084},{"date":"2026-06-30","close":9363.792},{"date":"2026-07-01","close":9284.9805},{"date":"2026-07-02","close":9260.3516},{"date":"2026-07-03","close":9050.6963},{"date":"2026-07-06","close":9075.1299},{"date":"2026-07-07","close":8992.0518},{"date":"2026-07-08","close":8791.6855},{"date":"2026-07-09","close":8791.6855},{"date":"2026-07-10","close":8816.1201},{"date":"2026-07-13","close":8772.1377},{"date":"2026-07-14","close":8684.1719},{"date":"2026-07-15","close":8640.1895},{"date":"2026-07-16","close":8640.1895},{"date":"2026-07-20","close":8610.8672},{"date":"2026-07-21","close":8566.8838},{"date":"2026-07-22","close":8561.998},{"date":"2026-07-23","close":8483.8057},{"date":"2026-07-24","close":8439.8223},{"date":"2026-07-27","close":8532.6748},{"date":"2026-07-28","close":8503.3535},{"date":"2026-07-29","close":8430.0488},{"date":"2026-07-30","close":8198.6162},{"date":"2026-07-31","close":8218.3125},{"date":"2026-08-03","close":8149.375},{"date":"2026-08-04","close":8173.9961},{"date":"2026-08-05","close":8233.085},{"date":"2026-08-06","close":8188.7681},{"date":"2026-08-07","close":8109.9824},{"date":"2026-08-10","close":8139.5273},{"date":"2026-08-11","close":8036.1211},{"date":"2026-08-12","close":8065.6655},{"date":"2026-08-13","close":8105.0586},{"date":"2026-08-14","close":8114.9067},{"date":"2026-08-18","close":7967.1841},{"date":"2026-08-19","close":7952.4111},{"date":"2026-08-20","close":8021.3486},{"date":"2026-08-21","close":7917.9429},{"date":"2026-08-24","close":7903.1709},{"date":"2026-08-25","close":7952.4111},{"date":"2026-08-26","close":8006.5767},{"date":"2026-08-27","close":8011.5005},{"date":"2026-08-28","close":7922.2085},{"date":"2026-08-31","close":7892.4443},{"date":"2026-09-01","close":7808.1128},{"date":"2026-09-02","close":7768.4272},{"date":"2026-09-03","close":7778.3486},{"date":"2026-09-04","close":7753.5454},{"date":"2026-09-07","close":7679.1348},{"date":"2026-09-08","close":7679.1348},{"date":"2026-09-09","close":7664.2529},{"date":"2026-09-10","close":7609.6855},{"date":"2026-09-11","close":7540.2358},{"date":"2026-09-14","close":7509.4797},{"date":"2026-09-15","close":7569.008},{"date":"2026-09-16","close":7657.3079},{"date":"2026-09-17","close":7769.4193},{"date":"2026-09-18","close":7823.9867},{"date":"2026-09-21","close":7814.0653},{"date":"2026-09-22","close":7677.1506},{"date":"2026-09-23","close":7681.1194},{"date":"2026-09-28","close":7509.4797},{"date":"2026-09-29","close":7505.0},{"date":"2026-09-30","close":7485.0},{"date":"2026-10-01","close":7445.0},{"date":"2026-10-02","close":7400.0},{"date":"2026-10-06","close":7315.0},{"date":"2026-10-07","close":7260.0},{"date":"2026-10-08","close":7240.0},{"date":"2026-10-12","close":7345.0},{"date":"2026-10-13","close":7460.0},{"date":"2026-10-14","close":7420.0},{"date":"2026-10-15","close":7580.0},{"date":"2026-10-16","close":7535.0},{"date":"2026-10-19","close":7520.0},{"date":"2026-10-20","close":7505.0},{"date":"2026-10-21","close":7500.0},{"date":"2026-10-22","close":7530.0},{"date":"2026-10-23","close":7555.0}],"chart_data":[{"date":"2024-10-23","open":7895,"high":7895,"low":7841,"close":7864,"volume":259919},{"date":"2024-10-24","open":7867,"high":7872,"low":7840,"close":7872,"volume":249199},{"date":"2024-10-25","open":7926,"high":7983,"low":7900,"close":7980,"volume":439206},{"date":"2024-10-28","open":7953,"high":7953,"low":7856,"close":7856,"volume":719810},{"date":"2024-10-29","open":7893,"high":7893,"low":7850,"close":7884,"volume":219026},{"date":"2024-10-30","open":8210,"high":8210,"low":8171,"close":8174,"volume":134740},{"date":"2024-10-31","open":7900,"high":7900,"low":7865,"close":7900,"volume":215263},{"date":"2024-11-01","open":7894,"high":7936,"low":7870,"close":7932,"volume":199621},{"date":"2024-11-04","open":7860,"high":7860,"low":7797,"close":7823,"volume":369180},{"date":"2024-11-05","open":8156,"high":8171,"low":8139,"close":8167,"volume":287808},{"date":"2024-11-06","open":7908,"high":7947,"low":7797,"close":7855,"volume":742563},{"date":"2024-11-07","open":7828,"high":7900,"low":7828,"close":7855,"volume":592632},{"date":"2024-11-08","open":7862,"high":7931,"low":7846,"close":7879,"volume":318156},{"date":"2024-11-11","open":7971,"high":7975,"low":7936,"close":7952,"volume":336606},{"date":"2024-11-12","open":7992,"high":8038,"low":7992,"close":8033,"volume":516590},{"date":"2024-11-13","open":7981,"high":7981,"low":7900,"close":7908,"volume":573819},{"date":"2024-11-14","open":7863,"high":7888,"low":7816,"close":7875,"volume":392827},{"date":"2024-11-15","open":7936,"high":7936,"low":7830,"close":7839,"volume":370276},{"date":"2024-11-18","open":7821,"high":7821,"low":7776,"close":7815,"volume":361687},{"date":"2024-11-19","open":7839,"high":7839,"low":7804,"close":7807,"volume":178190},{"date":"2024-11-20","open":7864,"high":7864,"low":7804,"close":7811,"volume":131620},{"date":"2024-11-21","open":7821,"high":7870,"low":7821,"close":7863,"volume":253441},{"date":"2024-11-22","open":7889,"high":7896,"low":7871,"close":7896,"volume":280119},{"date":"2024-11-25","open":7910,"high":7956,"low":7897,"close":7952,"volume":370341},{"date":"2024-11-26","open":7984,"high":8030,"low":7962,"close":7984,"volume":408776},{"date":"2024-11-27","open":8002,"high":8002,"low":7957,"close":7972,"volume":396833},{"date":"2024-11-28","open":8004,"high":8004,"low":7972,"close":7997,"volume":270158},{"date":"2024-11-29","open":7997,"high":8004,"low":7972,"close":8001,"volume":222724},{"date":"2024-12-02","open":8000,"high":8051,"low":8000,"close":8033,"volume":439021},{"date":"2024-12-03","open":8055,"high":8082,"low":8055,"close":8066,"volume":221768},{"date":"2024-12-04","open":8094,"high":8142,"low":8080,"close":8102,"volume":737666},{"date":"2024-12-05","open":8120,"high":8152,"low":8120,"close":8143,"volume":321872},{"date":"2024-12-06","open":8154,"high":8229,"low":8154,"close":8196,"volume":428616},{"date":"2024-12-09","open":8203,"high":8284,"low":8198,"close":8269,"volume":713251},{"date":"2024-12-10","open":8247,"high":8262,"low":8223,"close":8232,"volume":362987},{"date":"2024-12-11","open":8237,"high":8271,"low":8218,"close":8232,"volume":338531},{"date":"2024-12-12","open":8220,"high":8243,"low":8213,"close":8220,"volume":230673},{"date":"2024-12-13","open":8199,"high":8209,"low":8187,"close":8196,"volume":188528},{"date":"2024-12-16","open":8168,"high":8168,"low":8112,"close":8159,"volume":274699},{"date":"2024-12-17","open":8132,"high":8175,"low":8132,"close":8171,"volume":312221},{"date":"2024-12-18","open":8175,"high":8199,"low":8175,"close":8192,"volume":113411},{"date":"2024-12-19","open":8118,"high":8145,"low":8105,"close":8131,"volume":412178},{"date":"2024-12-20","open":8066,"high":8130,"low":8051,"close":8066,"volume":661946},{"date":"2024-12-23","open":8080,"high":8090,"low":8053,"close":8090,"volume":440827},{"date":"2024-12-24","open":8055,"high":8066,"low":8037,"close":8062,"volume":395962},{"date":"2024-12-26","open":8079,"high":8123,"low":8079,"close":8106,"volume":496617},{"date":"2024-12-27","open":8171,"high":8247,"low":8135,"close":8135,"volume":646853},{"date":"2024-12-30","open":8123,"high":8132,"low":8074,"close":8123,"volume":437689},{"date":"2025-01-02","open":8128,"high":8153,"low":8088,"close":8102,"volume":536079},{"date":"2025-01-03","open":8132,"high":8172,"low":8132,"close":8168,"volume":276379},{"date":"2025-01-06","open":8164,"high":8164,"low":8090,"close":8102,"volume":514681},{"date":"2025-01-07","open":8070,"high":8070,"low":8006,"close":8028,"volume":655926},{"date":"2025-01-08","open":7945,"high":7993,"low":7902,"close":7925,"volume":533620},{"date":"2025-01-09","open":7926,"high":7978,"low":7926,"close":7970,"volume":320674},{"date":"2025-01-10","open":7949,"high":7959,"low":7933,"close":7953,"volume":298928},{"date":"2025-01-13","open":7990,"high":7990,"low":7930,"close":7937,"volume":393540},{"date":"2025-01-14","open":7966,"high":7966,"low":7906,"close":7929,"volume":392162},{"date":"2025-01-15","open":7916,"high":7916,"low":7886,"close":7904,"volume":286083},{"date":"2025-01-16","open":7964,"high":8006,"low":7954,"close":7999,"volume":318615},{"date":"2025-01-17","open":8002,"high":8032,"low":8002,"close":8032,"volume":220098},{"date":"2025-01-20","open":8057,"high":8057,"low":7987,"close":8003,"volume":332288},{"date":"2025-01-21","open":7975,"high":7986,"low":7938,"close":7982,"volume":246584},{"date":"2025-01-22","open":7973,"high":7973,"low":7914,"close":7958,"volume":366264},{"date":"2025-01-23","open":7977,"high":7977,"low":7953,"close":7966,"volume":411465},{"date":"2025-01-24","open":7968,"high":7968,"low":7905,"close":7917,"volume":417300},{"date":"2025-01-31","open":8026,"high":8100,"low":8026,"close":8092,"volume":588052},{"date":"2025-02-03","open":8091,"high":8209,"low":8091,"close":8175,"volume":576317},{"date":"2025-02-04","open":8150,"high":8168,"low":8105,"close":8146,"volume":254250},{"date":"2025-02-05","open":8142,"high":8142,"low":8083,"close":8083,"volume":342388},{"date":"2025-02-06","open":8093,"high":8148,"low":8093,"close":8138,"volume":180494},{"date":"2025-02-07","open":8136,"high":8154,"low":8132,"close":8146,"volume":207551},{"date":"2025-02-10","open":8146,"high":8185,"low":8146,"close":8154,"volume":239506},{"date":"2025-02-11","open":8162,"high":8182,"low":8162,"close":8167,"volume":150023},{"date":"2025-02-12","open":8160,"high":8168,"low":8136,"close":8154,"volume":180676},{"date":"2025-02-13","open":8139,"high":8139,"low":8086,"close":8092,"volume":195847},{"date":"2025-02-14","open":8115,"high":8151,"low":8115,"close":8142,"volume":176822},{"date":"2025-02-17","open":8161,"high":8161,"low":8117,"close":8129,"volume":257099},{"date":"2025-02-18","open":8128,"high":8152,"low":8119,"close":8138,"volume":192384},{"date":"2025-02-19","open":8139,"high":8139,"low":8095,"close":8100,"volume":324913},{"date":"2025-02-20","open":8139,"high":8139,"low":8109,"close":8125,"volume":174272},{"date":"2025-02-21","open":8129,"high":8129,"low":8099,"close":8117,"volume":331468},{"date":"2025-02-24","open":8143,"high":8170,"low":8099,"close":8117,"volume":321687},{"date":"2025-02-25","open":8137,"high":8174,"low":8137,"close":8167,"volume":219433},{"date":"2025-02-26","open":8191,"high":8215,"low":8191,"close":8213,"volume":485784},{"date":"2025-02-27","open":8249,"high":8294,"low":8216,"close":8284,"volume":353059},{"date":"2025-02-28","open":8314,"high":8408,"low":8301,"close":8403,"volume":790528},{"date":"2025-03-04","open":8411,"high":8435,"low":8401,"close":8415,"volume":716219},{"date":"2025-03-05","open":8330,"high":8382,"low":8330,"close":8352,"volume":319372},{"date":"2025-03-06","open":8317,"high":8317,"low":8248,"close":8267,"volume":396146},{"date":"2025-03-07","open":8309,"high":8335,"low":8305,"close":8335,"volume":277082},{"date":"2025-03-10","open":8334,"high":8368,"low":8308,"close":8343,"volume":397802},{"date":"2025-03-11","open":8384,"high":8422,"low":8384,"close":8411,"volume":418711},{"date":"2025-03-12","open":8374,"high":8374,"low":8326,"close":8339,"volume":321036},{"date":"2025-03-13","open":8364,"high":8364,"low":8309,"close":8360,"volume":297177},{"date":"2025-03-14","open":8397,"high":8397,"low":8365,"close":8369,"volume":213616},{"date":"2025-03-17","open":8369,"high":8385,"low":8330,"close":8348,"volume":308585},{"date":"2025-03-18","open":8377,"high":8403,"low":8327,"close":8403,"volume":264525},{"date":"2025-03-19","open":8394,"high":8407,"low":8376,"close":8407,"volume":305243},{"date":"2025-03-20","open":8429,"high":8470,"low":8429,"close":8445,"volume":383499},{"date":"2025-03-21","open":8509,"high":8509,"low":8458,"close":8462,"volume":360694},{"date":"2025-03-24","open":8480,"high":8480,"low":8429,"close":8457,"volume":312545},{"date":"2025-03-25","open":8422,"high":8424,"low":8401,"close":8415,"volume":465278},{"date":"2025-03-26","open":8401,"high":8401,"low":8364,"close":8373,"volume":550743},{"date":"2025-03-27","open":8373,"high":8384,"low":8334,"close":8343,"volume":793175},{"date":"2025-03-28","open":8276,"high":8288,"low":8245,"close":8284,"volume":421559},{"date":"2025-03-31","open":8373,"high":8413,"low":8369,"close":8403,"volume":678293},{"date":"2025-04-01","open":8408,"high":8450,"low":8386,"close":8424,"volume":572811},{"date":"2025-04-02","open":8428,"high":8454,"low":8386,"close":8403,"volume":442850},{"date":"2025-04-03","open":8423,"high":8530,"low":8423,"close":8483,"volume":1043967},{"date":"2025-04-04","open":8349,"high":8391,"low":8282,"close":8318,"volume":1008267},{"date":"2025-04-07","open":8413,"high":8511,"low":8413,"close":8491,"volume":1162010},{"date":"2025-04-08","open":8327,"high":8327,"low":8264,"close":8301,"volume":772195},{"date":"2025-04-09","open":8205,"high":8226,"low":7956,"close":8031,"volume":1582968},{"date":"2025-04-10","open":8053,"high":8195,"low":8053,"close":8120,"volume":933259},{"date":"2025-04-11","open":7858,"high":7900,"low":7786,"close":7900,"volume":860996},{"date":"2025-04-14","open":7875,"high":7875,"low":7728,"close":7765,"volume":929324},{"date":"2025-04-15","open":7808,"high":7866,"low":7808,"close":7849,"volume":414150},{"date":"2025-04-16","open":7858,"high":7912,"low":7841,"close":7854,"volume":422051},{"date":"2025-04-17","open":7862,"high":7884,"low":7850,"close":7854,"volume":405037},{"date":"2025-04-18","open":7834,"high":7847,"low":7795,"close":7816,"volume":271137},{"date":"2025-04-21","open":7786,"high":7804,"low":7747,"close":7761,"volume":231830},{"date":"2025-04-22","open":7741,"high":7755,"low":7669,"close":7693,"volume":365600},{"date":"2025-04-23","open":7819,"high":7862,"low":7799,"close":7799,"volume":349234},{"date":"2025-04-24","open":7811,"high":7879,"low":7811,"close":7879,"volume":176462},{"date":"2025-04-25","open":7933,"high":7968,"low":7900,"close":7951,"volume":329795},{"date":"2025-04-28","open":7980,"high":8016,"low":7976,"close":8006,"volume":551761},{"date":"2025-04-29","open":8007,"high":8010,"low":7975,"close":7985,"volume":189673},{"date":"2025-04-30","open":7998,"high":8014,"low":7933,"close":7938,"volume":322040},{"date":"2025-05-02","open":7933,"high":7981,"low":7793,"close":7793,"volume":542560},{"date":"2025-05-07","open":7591,"high":7723,"low":7587,"close":7682,"volume":731864},{"date":"2025-05-08","open":7685,"high":7731,"low":7667,"close":7690,"volume":580511},{"date":"2025-05-09","open":7673,"high":7739,"low":7649,"close":7661,"volume":649426},{"date":"2025-05-12","open":7648,"high":7672,"low":7595,"close":7639,"volume":469595},{"date":"2025-05-13","open":7658,"high":7709,"low":7637,"close":7699,"volume":399187},{"date":"2025-05-14","open":7720,"high":7806,"low":7662,"close":7806,"volume":253591},{"date":"2025-05-15","open":7735,"high":7735,"low":7479,"close":7498,"volume":1346275},{"date":"2025-05-16","open":7573,"high":7632,"low":7573,"close":7601,"volume":1076149},{"date":"2025-05-19","open":7588,"high":7609,"low":7447,"close":7550,"volume":404245},{"date":"2025-05-20","open":7609,"high":7629,"low":7588,"close":7609,"volume":284609},{"date":"2025-05-21","open":7584,"high":7584,"low":7499,"close":7507,"volume":553141},{"date":"2025-05-22","open":7415,"high":7415,"low":7309,"close":7396,"volume":408752},{"date":"2025-05-23","open":7486,"high":7486,"low":7412,"close":7430,"volume":168333},{"date":"2025-05-26","open":7416,"high":7416,"low":7334,"close":7353,"volume":489301},{"date":"2025-05-27","open":7353,"high":7492,"low":7353,"close":7456,"volume":221372},{"date":"2025-05-28","open":7516,"high":7535,"low":7497,"close":7533,"volume":444183},{"date":"2025-05-29","open":7546,"high":7565,"low":7489,"close":7489,"volume":271937},{"date":"2025-05-30","open":7560,"high":7619,"low":7527,"close":7615,"volume":237795},{"date":"2025-06-02","open":7623,"high":7623,"low":7553,"close":7558,"volume":288618},{"date":"2025-06-04","open":7593,"high":7593,"low":7537,"close":7537,"volume":335291},{"date":"2025-06-05","open":7552,"high":7606,"low":7543,"close":7571,"volume":259821},{"date":"2025-06-09","open":7532,"high":7537,"low":7494,"close":7502,"volume":382111},{"date":"2025-06-10","open":7532,"high":7593,"low":7509,"close":7584,"volume":284314},{"date":"2025-06-11","open":7587,"high":7641,"low":7582,"close":7632,"volume":387755},{"date":"2025-06-12","open":7656,"high":7661,"low":7569,"close":7584,"volume":537752},{"date":"2025-06-13","open":7624,"high":7714,"low":7622,"close":7684,"volume":426956},{"date":"2025-06-16","open":7650,"high":7650,"low":7573,"close":7597,"volume":813352},{"date":"2025-06-17","open":7561,"high":7604,"low":7561,"close":7580,"volume":412845},{"date":"2025-06-18","open":7596,"high":7737,"low":7596,"close":7667,"volume":350824},{"date":"2025-06-19","open":7714,"high":7785,"low":7714,"close":7753,"volume":336404},{"date":"2025-06-20","open":7718,"high":7734,"low":7681,"close":7701,"volume":368932},{"date":"2025-06-23","open":7703,"high":7797,"low":7703,"close":7762,"volume":357761},{"date":"2025-06-24","open":7780,"high":7780,"low":7679,"close":7684,"volume":754048},{"date":"2025-06-25","open":7683,"high":7740,"low":7683,"close":7732,"volume":463612},{"date":"2025-06-26","open":7745,"high":7745,"low":7695,"close":7710,"volume":881463},{"date":"2025-06-27","open":7766,"high":7766,"low":7701,"close":7728,"volume":392401},{"date":"2025-06-30","open":7730,"high":7730,"low":7648,"close":7666,"volume":475176},{"date":"2025-07-01","open":7718,"high":7759,"low":7709,"close":7754,"volume":522880},{"date":"2025-07-02","open":7753,"high":7794,"low":7744,"close":7772,"volume":422921},{"date":"2025-07-03","open":7739,"high":7785,"low":7732,"close":7767,"volume":483688},{"date":"2025-07-04","open":7739,"high":7785,"low":7736,"close":7767,"volume":333373},{"date":"2025-07-07","open":7703,"high":7781,"low":7703,"close":7776,"volume":497685},{"date":"2025-07-08","open":7751,"high":7751,"low":7710,"close":7715,"volume":618108},{"date":"2025-07-09","open":7734,"high":7759,"low":7734,"close":7754,"volume":281265},{"date":"2025-07-10","open":7775,"high":7824,"low":7775,"close":7798,"volume":441210},{"date":"2025-07-11","open":7820,"high":7848,"low":7804,"close":7820,"volume":399995},{"date":"2025-07-14","open":7745,"high":7764,"low":7731,"close":7759,"volume":594083},{"date":"2025-07-15","open":7800,"high":7800,"low":7745,"close":7759,"volume":432917},{"date":"2025-07-16","open":7722,"high":7754,"low":7722,"close":7741,"volume":432870},{"date":"2025-07-17","open":7741,"high":7769,"low":7738,"close":7750,"volume":525735},{"date":"2025-07-18","open":7757,"high":7814,"low":7752,"close":7803,"volume":288150},{"date":"2025-07-21","open":7789,"high":7805,"low":7775,"close":7798,"volume":390706},{"date":"2025-07-22","open":7834,"high":7834,"low":7794,"close":7811,"volume":354941},{"date":"2025-07-23","open":7793,"high":7810,"low":7762,"close":7785,"volume":664817},{"date":"2025-07-24","open":7797,"high":7797,"low":7691,"close":7706,"volume":874446},{"date":"2025-07-25","open":7737,"high":7794,"low":7737,"close":7781,"volume":339258},{"date":"2025-07-28","open":7733,"high":7763,"low":7729,"close":7758,"volume":651996},{"date":"2025-07-29","open":7756,"high":7800,"low":7756,"close":7797,"volume":602026},{"date":"2025-07-30","open":7838,"high":7853,"low":7798,"close":7820,"volume":595912},{"date":"2025-07-31","open":7819,"high":7877,"low":7819,"close":7837,"volume":508703},{"date":"2025-08-01","open":7862,"high":7894,"low":7857,"close":7886,"volume":794649},{"date":"2025-08-04","open":7895,"high":7895,"low":7810,"close":7824,"volume":1230690},{"date":"2025-08-05","open":7872,"high":7908,"low":7867,"close":7895,"volume":531179},{"date":"2025-08-06","open":7889,"high":7917,"low":7889,"close":7899,"volume":518923},{"date":"2025-08-07","open":7901,"high":7905,"low":7859,"close":7864,"volume":432250},{"date":"2025-08-08","open":7872,"high":7912,"low":7863,"close":7899,"volume":404651},{"date":"2025-08-11","open":7900,"high":7926,"low":7895,"close":7904,"volume":547702},{"date":"2025-08-12","open":7895,"high":7926,"low":7895,"close":7904,"volume":515813},{"date":"2025-08-13","open":7876,"high":7899,"low":7866,"close":7886,"volume":611013},{"date":"2025-08-14","open":7918,"high":7919,"low":7872,"close":7895,"volume":734324},{"date":"2025-08-18","open":7890,"high":7895,"low":7863,"close":7877,"volume":554763},{"date":"2025-08-19","open":7867,"high":7887,"low":7858,"close":7877,"volume":497784},{"date":"2025-08-20","open":7883,"high":7962,"low":7883,"close":7953,"volume":848273},{"date":"2025-08-21","open":7949,"high":7966,"low":7945,"close":7966,"volume":589529},{"date":"2025-08-22","open":7964,"high":7964,"low":7904,"close":7913,"volume":809954},{"date":"2025-08-25","open":7952,"high":7952,"low":7900,"close":7904,"volume":1301982},{"date":"2025-08-26","open":7935,"high":7948,"low":7877,"close":7926,"volume":783828},{"date":"2025-08-27","open":7939,"high":7947,"low":7925,"close":7939,"volume":872043},{"date":"2025-08-28","open":7917,"high":7939,"low":7904,"close":7912,"volume":642893},{"date":"2025-08-29","open":7917,"high":7948,"low":7912,"close":7944,"volume":280013},{"date":"2025-09-01","open":7838,"high":7864,"low":7833,"close":7846,"volume":458981},{"date":"2025-09-02","open":7908,"high":7913,"low":7882,"close":7890,"volume":375683},{"date":"2025-09-03","open":7891,"high":7901,"low":7845,"close":7845,"volume":462689},{"date":"2025-09-04","open":7913,"high":7949,"low":7913,"close":7935,"volume":433175},{"date":"2025-09-05","open":7966,"high":8007,"low":7966,"close":7997,"volume":626518},{"date":"2025-09-08","open":8029,"high":8064,"low":8029,"close":8056,"volume":839906},{"date":"2025-09-09","open":8083,"high":8106,"low":8078,"close":8091,"volume":448267},{"date":"2025-09-10","open":8092,"high":8107,"low":8074,"close":8074,"volume":596921},{"date":"2025-09-11","open":8106,"high":8123,"low":8101,"close":8114,"volume":403182},{"date":"2025-09-12","open":8137,"high":8152,"low":8124,"close":8132,"volume":500694},{"date":"2025-09-15","open":8135,"high":8161,"low":8108,"close":8118,"volume":839184},{"date":"2025-09-16","open":8136,"high":8136,"low":8087,"close":8087,"volume":869221},{"date":"2025-09-17","open":8086,"high":8118,"low":8081,"close":8105,"volume":780683},{"date":"2025-09-18","open":8102,"high":8159,"low":8102,"close":8159,"volume":748077},{"date":"2025-09-19","open":8152,"high":8181,"low":8137,"close":8159,"volume":514005},{"date":"2025-09-22","open":8157,"high":8174,"low":8126,"close":8150,"volume":586099},{"date":"2025-09-23","open":8161,"high":8161,"low":8113,"close":8150,"volume":314907},{"date":"2025-09-24","open":8181,"high":8226,"low":8176,"close":8226,"volume":450580},{"date":"2025-09-25","open":8225,"high":8225,"low":8194,"close":8199,"volume":567846},{"date":"2025-09-26","open":8235,"high":8262,"low":8235,"close":8253,"volume":781987},{"date":"2025-09-29","open":8243,"high":8253,"low":8218,"close":8225,"volume":624667},{"date":"2025-09-30","open":8254,"high":8285,"low":8244,"close":8280,"volume":371973},{"date":"2025-10-01","open":8248,"high":8279,"low":8225,"close":8225,"volume":737333},{"date":"2025-10-02","open":8257,"high":8283,"low":8235,"close":8235,"volume":715604},{"date":"2025-10-10","open":8344,"high":8375,"low":8305,"close":8370,"volume":1832888},{"date":"2025-10-13","open":8487,"high":8609,"low":8469,"close":8478,"volume":882183},{"date":"2025-10-14","open":8504,"high":8573,"low":8499,"close":8573,"volume":666389},{"date":"2025-10-15","open":8555,"high":8569,"low":8522,"close":8537,"volume":726666},{"date":"2025-10-16","open":8524,"high":8529,"low":8501,"close":8501,"volume":599983},{"date":"2025-10-17","open":8518,"high":8596,"low":8518,"close":8591,"volume":767339},{"date":"2025-10-20","open":8587,"high":8587,"low":8533,"close":8546,"volume":647832},{"date":"2025-10-21","open":8592,"high":8642,"low":8592,"close":8637,"volume":493945},{"date":"2025-10-22","open":8663,"high":8696,"low":8663,"close":8677,"volume":555652},{"date":"2025-10-23","open":8691,"high":8759,"low":8691,"close":8731,"volume":715014},{"date":"2025-10-24","open":8691,"high":8713,"low":8671,"close":8695,"volume":883545},{"date":"2025-10-27","open":8662,"high":8667,"low":8614,"close":8614,"volume":1139883},{"date":"2025-10-28","open":8661,"high":8743,"low":8661,"close":8740,"volume":2193874},{"date":"2025-10-29","open":8745,"high":8745,"low":8691,"close":8709,"volume":1142486},{"date":"2025-10-30","open":8609,"high":8609,"low":8567,"close":8604,"volume":1020313},{"date":"2025-10-31","open":8604,"high":8604,"low":8572,"close":8572,"volume":510910},{"date":"2025-11-03","open":8584,"high":8614,"low":8553,"close":8572,"volume":990736,"rsi_14":49.94,"sma_20":8999.43,"sma_60":8617.4,"sma_120":8321.91},{"date":"2025-11-04","open":8573,"high":8645,"low":8573,"close":8640,"volume":829652,"rsi_14":56.13,"sma_20":9018.52,"sma_60":8631.74,"sma_120":8330.77},{"date":"2025-11-05","open":8641,"high":8738,"low":8641,"close":8695,"volume":1060903,"rsi_14":61.39,"sma_20":9043.3,"sma_60":8645.81,"sma_120":8340.39},{"date":"2025-11-06","open":8575,"high":8623,"low":8575,"close":8618,"volume":591696,"rsi_14":51.71,"sma_20":9063.59,"sma_60":8658.46,"sma_120":8349.52},{"date":"2025-11-07","open":8691,"high":8719,"low":8659,"close":8704,"volume":753604,"rsi_14":59.01,"sma_20":9081.22,"sma_60":8673.24,"sma_120":8358.85},{"date":"2025-11-10","open":8676,"high":8676,"low":8627,"close":8631,"volume":746028,"rsi_14":49.77,"sma_20":9089.22,"sma_60":8686.11,"sma_120":8366.62},{"date":"2025-11-11","open":8704,"high":8760,"low":8691,"close":8745,"volume":1015052,"rsi_14":53.71,"sma_20":9098.26,"sma_60":8700.91,"sma_120":8378.06},{"date":"2025-11-12","open":8786,"high":8805,"low":8761,"close":8777,"volume":649202,"rsi_14":52.45,"sma_20":9110.86,"sma_60":8716.24,"sma_120":8388.88},{"date":"2025-11-13","open":8847,"high":8864,"low":8791,"close":8791,"volume":603986,"rsi_14":55.36,"sma_20":9126.19,"sma_60":8732.12,"sma_120":8400.3},{"date":"2025-11-14","open":8798,"high":8807,"low":8687,"close":8718,"volume":833066,"rsi_14":55.92,"sma_20":9132.93,"sma_60":8746.61,"sma_120":8410.55},{"date":"2025-11-17","open":8632,"high":8691,"low":8632,"close":8681,"volume":537062,"rsi_14":46.17,"sma_20":9140.09,"sma_60":8760.74,"sma_120":8421.36},{"date":"2025-11-18","open":8703,"high":8755,"low":8703,"close":8750,"volume":575234,"rsi_14":52.52,"sma_20":9146.16,"sma_60":8776.1,"sma_120":8433.75},{"date":"2025-11-19","open":8713,"high":8745,"low":8708,"close":8718,"volume":564557,"rsi_14":57.56,"sma_20":9148.41,"sma_60":8789.59,"sma_120":8445.57},{"date":"2025-11-20","open":8708,"high":8742,"low":8703,"close":8732,"volume":459466,"rsi_14":60.83,"sma_20":9148.46,"sma_60":8803.1,"sma_120":8458.19},{"date":"2025-11-21","open":8785,"high":8795,"low":8764,"close":8795,"volume":525213,"rsi_14":63.9,"sma_20":9153.74,"sma_60":8818.61,"sma_120":8470.46},{"date":"2025-11-24","open":8817,"high":8841,"low":8789,"close":8841,"volume":503531,"rsi_14":62.93,"sma_20":9165.72,"sma_60":8835.1,"sma_120":8482.48},{"date":"2025-11-25","open":8877,"high":8891,"low":8847,"close":8864,"volume":653536,"rsi_14":61.3,"sma_20":9172.15,"sma_60":8851.59,"sma_120":8495.04},{"date":"2025-11-26","open":8831,"high":8845,"low":8798,"close":8836,"volume":1263289,"rsi_14":65.67,"sma_20":9178.95,"sma_60":8867.38,"sma_120":8506.27},{"date":"2025-11-27","open":8935,"high":8944,"low":8897,"close":8921,"volume":594715,"rsi_14":62.02,"sma_20":9192.16,"sma_60":8883.95,"sma_120":8518.18},{"date":"2025-11-28","open":8841,"high":8878,"low":8836,"close":8878,"volume":284731,"rsi_14":71.28,"sma_20":9208.26,"sma_60":8900.37,"sma_120":8530.49},{"date":"2025-12-01","open":8836,"high":8850,"low":8827,"close":8836,"volume":431080,"rsi_14":58.99,"sma_20":9222.17,"sma_60":8916.7,"sma_120":8542.12},{"date":"2025-12-02","open":8795,"high":8809,"low":8772,"close":8790,"volume":562810,"rsi_14":51.38,"sma_20":9230.09,"sma_60":8932.54,"sma_120":8553.93},{"date":"2025-12-03","open":8767,"high":8809,"low":8758,"close":8786,"volume":367218,"rsi_14":49.6,"sma_20":9234.89,"sma_60":8949.09,"sma_120":8564.97},{"date":"2025-12-04","open":8781,"high":8818,"low":8762,"close":8809,"volume":425961,"rsi_14":59.71,"sma_20":9244.89,"sma_60":8964.47,"sma_120":8575.84},{"date":"2025-12-05","open":8809,"high":8813,"low":8767,"close":8776,"volume":503929,"rsi_14":60.41,"sma_20":9248.74,"sma_60":8978.18,"sma_120":8586.8},{"date":"2025-12-08","open":8749,"high":8753,"low":8698,"close":8712,"volume":602863,"rsi_14":45.8,"sma_20":9253.0,"sma_60":8989.73,"sma_120":8596.36},{"date":"2025-12-09","open":8702,"high":8730,"low":8698,"close":8721,"volume":462826,"rsi_14":50.32,"sma_20":9251.73,"sma_60":9000.81,"sma_120":8606.72},{"date":"2025-12-10","open":8716,"high":8739,"low":8707,"close":8730,"volume":263021,"rsi_14":49.78,"sma_20":9249.33,"sma_60":9012.38,"sma_120":8617.33},{"date":"2025-12-11","open":8726,"high":8809,"low":8716,"close":8804,"volume":374594,"rsi_14":51.07,"sma_20":9250.09,"sma_60":9024.52,"sma_120":8627.84},{"date":"2025-12-12","open":8753,"high":8758,"low":8730,"close":8735,"volume":436110,"rsi_14":38.48,"sma_20":9250.96,"sma_60":9035.15,"sma_120":8637.0},{"date":"2025-12-15","open":8721,"high":8721,"low":8675,"close":8684,"volume":555491,"rsi_14":31.76,"sma_20":9251.15,"sma_60":9045.1,"sma_120":8646.14},{"date":"2025-12-16","open":8670,"high":8716,"low":8666,"close":8712,"volume":294489,"rsi_14":37.26,"sma_20":9249.13,"sma_60":9056.08,"sma_120":8655.0},{"date":"2025-12-17","open":8730,"high":8776,"low":8726,"close":8739,"volume":275552,"rsi_14":38.53,"sma_20":9250.25,"sma_60":9067.23,"sma_120":8664.8},{"date":"2025-12-18","open":8749,"high":8767,"low":8726,"close":8758,"volume":301000,"rsi_14":37.96,"sma_20":9251.61,"sma_60":9077.79,"sma_120":8674.34},{"date":"2025-12-19","open":8762,"high":8772,"low":8744,"close":8758,"volume":286534,"rsi_14":41.41,"sma_20":9249.67,"sma_60":9088.35,"sma_120":8684.04},{"date":"2025-12-22","open":8744,"high":8749,"low":8730,"close":8735,"volume":416957,"rsi_14":43.62,"sma_20":9244.06,"sma_60":9098.63,"sma_120":8693.39},{"date":"2025-12-23","open":8744,"high":8799,"low":8744,"close":8799,"volume":228924,"rsi_14":51.4,"sma_20":9240.71,"sma_60":9110.05,"sma_120":8703.86},{"date":"2025-12-24","open":8781,"high":8781,"low":8606,"close":8610,"volume":1480209,"rsi_14":34.97,"sma_20":9228.74,"sma_60":9116.83,"sma_120":8711.91},{"date":"2025-12-26","open":8619,"high":8652,"low":8504,"close":8573,"volume":1023364,"rsi_14":34.72,"sma_20":9213.91,"sma_60":9123.42,"sma_120":8719.48},{"date":"2025-12-29","open":8554,"high":8573,"low":8498,"close":8508,"volume":711435,"rsi_14":29.94,"sma_20":9188.87,"sma_60":9126.07,"sma_120":8725.58},{"date":"2025-12-30","open":8536,"high":8573,"low":8512,"close":8573,"volume":446247,"rsi_14":34.64,"sma_20":9169.41,"sma_60":9130.34,"sma_120":8732.25},{"date":"2026-01-02","open":8508,"high":8531,"low":8503,"close":8508,"volume":672859,"rsi_14":31.41,"sma_20":9148.99,"sma_60":9132.53,"sma_120":8738.28},{"date":"2026-01-05","open":8522,"high":8555,"low":8503,"close":8536,"volume":922453,"rsi_14":27.62,"sma_20":9130.27,"sma_60":9136.16,"sma_120":8745.06},{"date":"2026-01-06","open":8545,"high":8569,"low":8508,"close":8522,"volume":578807,"rsi_14":29.59,"sma_20":9109.6,"sma_60":9139.36,"sma_120":8751.42},{"date":"2026-01-07","open":8550,"high":8573,"low":8545,"close":8564,"volume":472634,"rsi_14":35.33,"sma_20":9092.82,"sma_60":9140.92,"sma_120":8757.73},{"date":"2026-01-08","open":8597,"high":8629,"low":8592,"close":8629,"volume":380408,"rsi_14":38.29,"sma_20":9082.85,"sma_60":9141.69,"sma_120":8764.43},{"date":"2026-01-09","open":8620,"high":8643,"low":8606,"close":8639,"volume":913293,"rsi_14":36.84,"sma_20":9072.88,"sma_60":9140.96,"sma_120":8771.76},{"date":"2026-01-12","open":8681,"high":8699,"low":8657,"close":8685,"volume":677633,"rsi_14":38.98,"sma_20":9064.86,"sma_60":9141.68,"sma_120":8779.48},{"date":"2026-01-13","open":8727,"high":8760,"low":8723,"close":8737,"volume":450156,"rsi_14":42.55,"sma_20":9055.62,"sma_60":9143.96,"sma_120":8787.81},{"date":"2026-01-14","open":8765,"high":8784,"low":8746,"close":8774,"volume":344245,"rsi_14":46.07,"sma_20":9051.97,"sma_60":9145.29,"sma_120":8796.39},{"date":"2026-01-15","open":8770,"high":8812,"low":8770,"close":8793,"volume":517839,"rsi_14":43.09,"sma_20":9051.97,"sma_60":9147.74,"sma_120":8804.65},{"date":"2026-01-16","open":8788,"high":8821,"low":8788,"close":8812,"volume":451203,"rsi_14":56.94,"sma_20":9051.49,"sma_60":9148.93,"sma_120":8813.11},{"date":"2026-01-19","open":8821,"high":8835,"low":8783,"close":8788,"volume":737492,"rsi_14":52.9,"sma_20":9044.92,"sma_60":9147.86,"sma_120":8820.7},{"date":"2026-01-20","open":8723,"high":8756,"low":8713,"close":8723,"volume":526335,"rsi_14":69.49,"sma_20":9037.38,"sma_60":9145.82,"sma_120":8828.51},{"date":"2026-01-21","open":8690,"high":8699,"low":8629,"close":8667,"volume":827910,"rsi_14":58.62,"sma_20":9026.93,"sma_60":9143.45,"sma_120":8836.51},{"date":"2026-01-22","open":8699,"high":8718,"low":8671,"close":8704,"volume":530101,"rsi_14":69.09,"sma_20":9019.63,"sma_60":9143.14,"sma_120":8844.2},{"date":"2026-01-23","open":8713,"high":8746,"low":8713,"close":8732,"volume":391616,"rsi_14":69.09,"sma_20":9010.39,"sma_60":9141.08,"sma_120":8851.83},{"date":"2026-01-26","open":8634,"high":8648,"low":8580,"close":8606,"volume":1043911,"rsi_14":56.72,"sma_20":9004.56,"sma_60":9137.42,"sma_120":8858.01},{"date":"2026-01-27","open":8662,"high":8671,"low":8620,"close":8620,"volume":430412,"rsi_14":54.69,"sma_20":9001.4,"sma_60":9135.82,"sma_120":8864.11},{"date":"2026-01-28","open":8512,"high":8522,"low":8433,"close":8466,"volume":1468445,"rsi_14":38.1,"sma_20":8999.21,"sma_60":9132.11,"sma_120":8868.72},{"date":"2026-01-29","open":8485,"high":8489,"low":8409,"close":8419,"volume":955485,"rsi_14":31.76,"sma_20":8987.54,"sma_60":9126.37,"sma_120":8871.88},{"date":"2026-01-30","open":8485,"high":8489,"low":8447,"close":8470,"volume":628046,"rsi_14":32.16,"sma_20":8981.95,"sma_60":9120.34,"sma_120":8876.04},{"date":"2026-02-02","open":8574,"high":8626,"low":8536,"close":8626,"volume":956988,"rsi_14":39.9,"sma_20":8982.92,"sma_60":9116.03,"sma_120":8880.92},{"date":"2026-02-03","open":8560,"high":8560,"low":8508,"close":8508,"volume":654920,"rsi_14":32.86,"sma_20":8978.54,"sma_60":9111.01,"sma_120":8884.74},{"date":"2026-02-04","open":8555,"high":8574,"low":8532,"close":8555,"volume":492228,"rsi_14":34.72,"sma_20":8974.41,"sma_60":9105.32,"sma_120":8889.28},{"date":"2026-02-05","open":8598,"high":8640,"low":8574,"close":8635,"volume":774016,"rsi_14":38.43,"sma_20":8971.0,"sma_60":9102.28,"sma_120":8894.2},{"date":"2026-02-06","open":8777,"high":8791,"low":8716,"close":8730,"volume":1271727,"rsi_14":46.96,"sma_20":8971.98,"sma_60":9098.86,"sma_120":8899.88},{"date":"2026-02-09","open":8687,"high":8689,"low":8645,"close":8645,"volume":868289,"rsi_14":43.55,"sma_20":8966.14,"sma_60":9093.44,"sma_120":8904.84},{"date":"2026-02-10","open":8673,"high":8692,"low":8654,"close":8692,"volume":467202,"rsi_14":47.97,"sma_20":8960.06,"sma_60":9088.59,"sma_120":8910.36},{"date":"2026-02-11","open":8753,"high":8758,"low":8716,"close":8716,"volume":426727,"rsi_14":47.33,"sma_20":8953.25,"sma_60":9085.4,"sma_120":8916.0},{"date":"2026-02-12","open":8678,"high":8701,"low":8618,"close":8631,"volume":489095,"rsi_14":42.75,"sma_20":8941.1,"sma_60":9081.41,"sma_120":8921.07},{"date":"2026-02-13","open":8720,"high":8725,"low":8692,"close":8716,"volume":483816,"rsi_14":51.63,"sma_20":8932.34,"sma_60":9077.65,"sma_120":8926.88},{"date":"2026-02-19","open":8843,"high":8843,"low":8767,"close":8767,"volume":655631,"rsi_14":53.15,"sma_20":8930.88,"sma_60":9075.35,"sma_120":8932.47},{"date":"2026-02-20","open":8833,"high":8838,"low":8810,"close":8819,"volume":489480,"rsi_14":62.93,"sma_20":8932.1,"sma_60":9073.7,"sma_120":8938.4},{"date":"2026-02-23","open":8758,"high":8805,"low":8716,"close":8777,"volume":759227,"rsi_14":67.59,"sma_20":8934.05,"sma_60":9070.22,"sma_120":8944.41},{"date":"2026-02-24","open":8805,"high":8824,"low":8796,"close":8796,"volume":411391,"rsi_14":66.51,"sma_20":8935.02,"sma_60":9066.24,"sma_120":8950.67},{"date":"2026-02-25","open":8814,"high":8824,"low":8730,"close":8739,"volume":697661,"rsi_14":56.38,"sma_20":8931.61,"sma_60":9060.91,"sma_120":8956.25},{"date":"2026-02-26","open":8730,"high":8753,"low":8687,"close":8720,"volume":577529,"rsi_14":58.24,"sma_20":8930.15,"sma_60":9054.49,"sma_120":8960.93},{"date":"2026-02-27","open":8796,"high":8839,"low":8772,"close":8829,"volume":881193,"rsi_14":61.03,"sma_20":8933.56,"sma_60":9049.62,"sma_120":8966.79},{"date":"2026-03-03","open":8934,"high":8944,"low":8877,"close":8882,"volume":1482538,"rsi_14":68.87,"sma_20":8961.06,"sma_60":9049.71,"sma_120":8975.04},{"date":"2026-03-04","open":8990,"high":9010,"low":8928,"close":8972,"volume":2028234,"rsi_14":68.84,"sma_20":8999.45,"sma_60":9052.13,"sma_120":8984.42},{"date":"2026-03-05","open":8901,"high":8916,"low":8856,"close":8901,"volume":1124451,"rsi_14":69.43,"sma_20":9031.3,"sma_60":9054.08,"sma_120":8993.31},{"date":"2026-03-06","open":8958,"high":8963,"low":8899,"close":8929,"volume":900069,"rsi_14":68.98,"sma_20":9056.69,"sma_60":9056.62,"sma_120":9002.86},{"date":"2026-03-09","open":8990,"high":8995,"low":8876,"close":8943,"volume":984027,"rsi_14":68.74,"sma_20":9088.94,"sma_60":9059.03,"sma_120":9011.75},{"date":"2026-03-10","open":8958,"high":8973,"low":8934,"close":8934,"volume":518110,"rsi_14":73.68,"sma_20":9118.24,"sma_60":9061.82,"sma_120":9020.0},{"date":"2026-03-11","open":8885,"high":8894,"low":8838,"close":8853,"volume":412001,"rsi_14":65.76,"sma_20":9139.22,"sma_60":9064.36,"sma_120":9027.04},{"date":"2026-03-12","open":8795,"high":8820,"low":8781,"close":8810,"volume":460857,"rsi_14":61.12,"sma_20":9152.99,"sma_60":9065.95,"sma_120":9033.38},{"date":"2026-03-13","open":8867,"high":8867,"low":8819,"close":8858,"volume":400802,"rsi_14":61.04,"sma_20":9173.69,"sma_60":9068.23,"sma_120":9040.31},{"date":"2026-03-16","open":8900,"high":8900,"low":8868,"close":8877,"volume":316255,"rsi_14":64.33,"sma_20":9192.91,"sma_60":9069.53,"sma_120":9047.03},{"date":"2026-03-17","open":8887,"high":8900,"low":8855,"close":8882,"volume":268221,"rsi_14":63.83,"sma_20":9211.17,"sma_60":9072.13,"sma_120":9053.64},{"date":"2026-03-18","open":8900,"high":8930,"low":8891,"close":8910,"volume":318488,"rsi_14":68.66,"sma_20":9235.27,"sma_60":9076.11,"sma_120":9060.6},{"date":"2026-03-19","open":8940,"high":8944,"low":8891,"close":8920,"volume":712940,"rsi_14":75.99,"sma_20":9255.52,"sma_60":9079.78,"sma_120":9067.93},{"date":"2026-03-20","open":8934,"high":8958,"low":8909,"close":8948,"volume":385333,"rsi_14":73.62,"sma_20":9274.61,"sma_60":9083.47,"sma_120":9075.35},{"date":"2026-03-23","open":8785,"high":8798,"low":8716,"close":8741,"volume":1167366,"rsi_14":44.23,"sma_20":9283.76,"sma_60":9084.41,"sma_120":9081.1},{"date":"2026-03-24","open":8774,"high":8800,"low":8764,"close":8779,"volume":367353,"rsi_14":39.16,"sma_20":9297.18,"sma_60":9086.05,"sma_120":9087.2},{"date":"2026-03-25","open":8790,"high":8826,"low":8776,"close":8821,"volume":295005,"rsi_14":49.17,"sma_20":9311.78,"sma_60":9088.81,"sma_120":9093.72},{"date":"2026-03-26","open":8864,"high":8878,"low":8849,"close":8859,"volume":349812,"rsi_14":50.0,"sma_20":9331.34,"sma_60":9091.12,"sma_120":9100.58},{"date":"2026-03-27","open":8859,"high":8869,"low":8802,"close":8826,"volume":578535,"rsi_14":45.68,"sma_20":9353.73,"sma_60":9096.15,"sma_120":9106.49},{"date":"2026-03-30","open":8862,"high":8862,"low":8818,"close":8847,"volume":628685,"rsi_14":48.35,"sma_20":9371.59,"sma_60":9102.18,"sma_120":9112.8},{"date":"2026-03-31","open":8946,"high":9069,"low":8889,"close":9018,"volume":1427015,"rsi_14":67.56,"sma_20":9382.51,"sma_60":9114.26,"sma_120":9120.16},{"date":"2026-04-01","open":8921,"high":8950,"low":8884,"close":8909,"volume":840894,"rsi_14":61.52,"sma_20":9382.83,"sma_60":9123.27,"sma_120":9126.8},{"date":"2026-04-02","open":8927,"high":8950,"low":8894,"close":8904,"volume":442195,"rsi_14":58.36,"sma_20":9386.75,"sma_60":9133.33,"sma_120":9132.93},{"date":"2026-04-03","open":9104,"high":9104,"low":9065,"close":9070,"volume":513402,"rsi_14":58.95,"sma_20":9390.57,"sma_60":9143.39,"sma_120":9139.77},{"date":"2026-04-06","open":8912,"high":8966,"low":8862,"close":8880,"volume":394248,"rsi_14":37.93,"sma_20":9373.63,"sma_60":9147.04,"sma_120":9143.2},{"date":"2026-04-07","open":8895,"high":8932,"low":8880,"close":8885,"volume":215315,"rsi_14":36.57,"sma_20":9357.46,"sma_60":9150.04,"sma_120":9145.48},{"date":"2026-04-08","open":8837,"high":8837,"low":8778,"close":8790,"volume":669995,"rsi_14":33.04,"sma_20":9340.63,"sma_60":9150.29,"sma_120":9145.99},{"date":"2026-04-09","open":8787,"high":8823,"low":8767,"close":8795,"volume":237030,"rsi_14":31.53,"sma_20":9326.35,"sma_60":9150.44,"sma_120":9145.7},{"date":"2026-04-10","open":8777,"high":8795,"low":8748,"close":8795,"volume":405038,"rsi_14":36.01,"sma_20":9309.51,"sma_60":9149.78,"sma_120":9145.73},{"date":"2026-04-13","open":8766,"high":8822,"low":8756,"close":8766,"volume":196961,"rsi_14":32.36,"sma_20":9290.32,"sma_60":9147.77,"sma_120":9145.86},{"date":"2026-04-14","open":8767,"high":8828,"low":8767,"close":8818,"volume":375525,"rsi_14":32.96,"sma_20":9273.48,"sma_60":9145.97,"sma_120":9145.63},{"date":"2026-04-15","open":8823,"high":8823,"low":8787,"close":8799,"volume":399250,"rsi_14":29.58,"sma_20":9254.22,"sma_60":9143.53,"sma_120":9145.63},{"date":"2026-04-16","open":8766,"high":8771,"low":8713,"close":8757,"volume":774459,"rsi_14":29.36,"sma_20":9232.29,"sma_60":9140.05,"sma_120":9144.49},{"date":"2026-04-17","open":8747,"high":8757,"low":8718,"close":8742,"volume":392991,"rsi_14":27.44,"sma_20":9208.09,"sma_60":9137.86,"sma_120":9142.86},{"date":"2026-04-20","open":8762,"high":8766,"low":8713,"close":8752,"volume":405177,"rsi_14":12.18,"sma_20":9191.66,"sma_60":9135.84,"sma_120":9140.83},{"date":"2026-04-21","open":8752,"high":8757,"low":8732,"close":8752,"volume":346199,"rsi_14":14.19,"sma_20":9173.14,"sma_60":9134.79,"sma_120":9139.12},{"date":"2026-04-22","open":8766,"high":8776,"low":8747,"close":8761,"volume":358156,"rsi_14":15.5,"sma_20":9152.98,"sma_60":9133.26,"sma_120":9138.2},{"date":"2026-04-23","open":8761,"high":8783,"low":8746,"close":8771,"volume":381634,"rsi_14":13.14,"sma_20":9131.27,"sma_60":9131.41,"sma_120":9136.25},{"date":"2026-04-24","open":8790,"high":8799,"low":8776,"close":8790,"volume":347779,"rsi_14":35.26,"sma_20":9112.29,"sma_60":9132.06,"sma_120":9134.74},{"date":"2026-04-27","open":8767,"high":8767,"low":8708,"close":8728,"volume":865120,"rsi_14":28.3,"sma_20":9089.07,"sma_60":9131.41,"sma_120":9133.61},{"date":"2026-04-28","open":8723,"high":8728,"low":8271,"close":8695,"volume":637590,"rsi_14":34.09,"sma_20":9055.0,"sma_60":9132.86,"sma_120":9132.48},{"date":"2026-04-29","open":8709,"high":8743,"low":8704,"close":8743,"volume":384124,"rsi_14":42.66,"sma_20":9029.23,"sma_60":9137.17,"sma_120":9131.77},{"date":"2026-04-30","open":8719,"high":8724,"low":8686,"close":8695,"volume":393024,"rsi_14":37.38,"sma_20":9001.22,"sma_60":9139.76,"sma_120":9130.05},{"date":"2026-05-04","open":8694,"high":8694,"low":8627,"close":8637,"volume":682724,"rsi_14":34.79,"sma_20":8968.85,"sma_60":9138.7,"sma_120":9127.36},{"date":"2026-05-06","open":8602,"high":8622,"low":8546,"close":8555,"volume":820597,"rsi_14":21.29,"sma_20":8952.3,"sma_60":9138.29,"sma_120":9124.65},{"date":"2026-05-07","open":8551,"high":8588,"low":8531,"close":8584,"volume":523349,"rsi_14":26.95,"sma_20":8936.95,"sma_60":9137.55,"sma_120":9121.44},{"date":"2026-05-08","open":8584,"high":8598,"low":8560,"close":8570,"volume":384830,"rsi_14":28.64,"sma_20":8925.7,"sma_60":9135.18,"sma_120":9118.73},{"date":"2026-05-11","open":8685,"high":8735,"low":8685,"close":8730,"volume":657525,"rsi_14":42.21,"sma_20":8918.95,"sma_60":9132.76,"sma_120":9115.81},{"date":"2026-05-12","open":8717,"high":8778,"low":8692,"close":8778,"volume":597567,"rsi_14":46.1,"sma_20":8914.6,"sma_60":9132.6,"sma_120":9113.02},{"date":"2026-05-13","open":8756,"high":8808,"low":8756,"close":8764,"volume":347780,"rsi_14":44.91,"sma_20":8910.9,"sma_60":9131.38,"sma_120":9109.98},{"date":"2026-05-14","open":8764,"high":8769,"low":8727,"close":8764,"volume":361941,"rsi_14":43.94,"sma_20":8904.6,"sma_60":9129.75,"sma_120":9107.57},{"date":"2026-05-15","open":8764,"high":8784,"low":8717,"close":8764,"volume":588826,"rsi_14":42.93,"sma_20":8899.25,"sma_60":9129.58,"sma_120":9105.49},{"date":"2026-05-18","open":8696,"high":8706,"low":8661,"close":8686,"volume":602937,"rsi_14":35.76,"sma_20":8892.15,"sma_60":9126.65,"sma_120":9102.15},{"date":"2026-05-19","open":8675,"high":8730,"low":8661,"close":8720,"volume":306292,"rsi_14":43.46,"sma_20":8887.55,"sma_60":9123.42,"sma_120":9099.38},{"date":"2026-05-20","open":8711,"high":8730,"low":8661,"close":8701,"volume":342603,"rsi_14":44.52,"sma_20":8881.45,"sma_60":9118.96,"sma_120":9096.33},{"date":"2026-05-21","open":8706,"high":8749,"low":8696,"close":8744,"volume":298904,"rsi_14":43.94,"sma_20":8877.55,"sma_60":9115.96,"sma_120":9093.09},{"date":"2026-05-22","open":8748,"high":8861,"low":8743,"close":8856,"volume":393141,"rsi_14":57.5,"sma_20":8878.85,"sma_60":9114.54,"sma_120":9090.39},{"date":"2026-05-26","open":8922,"high":8927,"low":8851,"close":8851,"volume":440784,"rsi_14":62.76,"sma_20":8879.4,"sma_60":9114.0,"sma_120":9087.45},{"date":"2026-05-27","open":8873,"high":8883,"low":8841,"close":8860,"volume":424435,"rsi_14":73.77,"sma_20":8879.5,"sma_60":9115.18,"sma_120":9084.83},{"date":"2026-05-28","open":8880,"high":8880,"low":8821,"close":8826,"volume":327731,"rsi_14":67.25,"sma_20":8881.05,"sma_60":9113.9,"sma_120":9081.76},{"date":"2026-05-29","open":8822,"high":8861,"low":8787,"close":8802,"volume":237080,"rsi_14":65.97,"sma_20":8883.05,"sma_60":9106.85,"sma_120":9078.28},{"date":"2026-06-01","open":8888,"high":8937,"low":8870,"close":8870,"volume":809800,"rsi_14":64.33,"sma_20":8886.05,"sma_60":9099.37,"sma_120":9075.75},{"date":"2026-06-02","open":8888,"high":8941,"low":8873,"close":8922,"volume":931526,"rsi_14":68.99,"sma_20":8897.7,"sma_60":9095.22,"sma_120":9074.65},{"date":"2026-06-04","open":8975,"high":8980,"low":8928,"close":8955,"volume":435234,"rsi_14":72.56,"sma_20":8914.0,"sma_60":9091.14,"sma_120":9073.88},{"date":"2026-06-05","open":9008,"high":9105,"low":8991,"close":9062,"volume":1065013,"rsi_14":76.81,"sma_20":8939.9,"sma_60":9088.61,"sma_120":9073.82},{"date":"2026-06-08","open":9096,"high":9111,"low":8955,"close":8955,"volume":697343,"rsi_14":66.5,"sma_20":8958.9,"sma_60":9084.44,"sma_120":9073.13},{"date":"2026-06-09","open":8955,"high":8955,"low":8834,"close":8854,"volume":395127,"rsi_14":64.44,"sma_20":8973.45,"sma_60":9079.93,"sma_120":9072.14},{"date":"2026-06-10","open":8941,"high":8954,"low":8885,"close":8936,"volume":384563,"rsi_14":66.4,"sma_20":8987.5,"sma_60":9077.6,"sma_120":9071.77},{"date":"2026-06-11","open":8938,"high":8965,"low":8899,"close":8955,"volume":316449,"rsi_14":68.66,"sma_20":9000.15,"sma_60":9074.75,"sma_120":9071.49},{"date":"2026-06-12","open":8955,"high":8990,"low":8950,"close":8985,"volume":285595,"rsi_14":68.16,"sma_20":9015.05,"sma_60":9072.09,"sma_120":9070.81},{"date":"2026-06-15","open":9046,"high":9078,"low":9008,"close":9041,"volume":309900,"rsi_14":62.14,"sma_20":9029.2,"sma_60":9069.09,"sma_120":9070.61},{"date":"2026-06-16","open":9036,"high":9041,"low":9013,"close":9026,"volume":147053,"rsi_14":61.35,"sma_20":9042.6,"sma_60":9065.36,"sma_120":9070.74},{"date":"2026-06-17","open":9031,"high":9046,"low":9003,"close":9026,"volume":277084,"rsi_14":60.85,"sma_20":9059.9,"sma_60":9061.45,"sma_120":9070.61},{"date":"2026-06-18","open":9145,"high":9183,"low":9140,"close":9183,"volume":752836,"rsi_14":70.16,"sma_20":9083.4,"sma_60":9059.68,"sma_120":9071.58},{"date":"2026-06-19","open":9164,"high":9194,"low":9086,"close":9115,"volume":376252,"rsi_14":72.32,"sma_20":9108.15,"sma_60":9060.42,"sma_120":9072.42},{"date":"2026-06-22","open":9163,"high":9247,"low":9145,"close":9222,"volume":192309,"rsi_14":71.14,"sma_20":9132.4,"sma_60":9061.03,"sma_120":9073.54},{"date":"2026-06-23","open":9177,"high":9216,"low":9149,"close":9192,"volume":231197,"rsi_14":63.64,"sma_20":9149.5,"sma_60":9060.44,"sma_120":9074.63},{"date":"2026-06-24","open":9178,"high":9232,"low":9153,"close":9222,"volume":243065,"rsi_14":63.34,"sma_20":9168.3,"sma_60":9059.66,"sma_120":9075.39},{"date":"2026-06-25","open":9319,"high":9354,"low":9290,"close":9305,"volume":310490,"rsi_14":62.12,"sma_20":9190.85,"sma_60":9060.88,"sma_120":9078.52},{"date":"2026-06-26","open":9250,"high":9280,"low":9217,"close":9236,"volume":402403,"rsi_14":73.45,"sma_20":9215.4,"sma_60":9061.84,"sma_120":9082.01},{"date":"2026-06-29","open":9277,"high":9330,"low":9277,"close":9310,"volume":291411,"rsi_14":88.43,"sma_20":9241.2,"sma_60":9059.75,"sma_120":9087.01},{"date":"2026-06-30","open":9319,"high":9364,"low":9319,"close":9364,"volume":132083,"rsi_14":87.73,"sma_20":9266.25,"sma_60":9060.51,"sma_120":9091.89},{"date":"2026-07-01","open":9246,"high":9324,"low":9246,"close":9285,"volume":212222,"rsi_14":74.31,"sma_20":9281.15,"sma_60":9060.02,"sma_120":9096.68},{"date":"2026-07-02","open":9284,"high":9284,"low":9240,"close":9260,"volume":224395,"rsi_14":69.4,"sma_20":9293.05,"sma_60":9058.63,"sma_120":9101.01},{"date":"2026-07-03","open":9108,"high":9158,"low":9041,"close":9051,"volume":284436,"rsi_14":56.28,"sma_20":9292.5,"sma_60":9061.57,"sma_120":9104.3},{"date":"2026-07-06","open":9045,"high":9097,"low":9045,"close":9075,"volume":185671,"rsi_14":59.17,"sma_20":9298.65,"sma_60":9064.83,"sma_120":9107.43},{"date":"2026-07-07","open":9057,"high":9057,"low":8962,"close":8992,"volume":288433,"rsi_14":52.51,"sma_20":9305.75,"sma_60":9068.3,"sma_120":9109.29},{"date":"2026-07-08","open":8899,"high":8904,"low":8792,"close":8792,"volume":502100,"rsi_14":29.68,"sma_20":9298.4,"sma_60":9068.28,"sma_120":9109.36},{"date":"2026-07-09","open":8742,"high":8792,"low":8742,"close":8792,"volume":252177,"rsi_14":29.23,"sma_20":9290.05,"sma_60":9068.27,"sma_120":9109.02},{"date":"2026-07-10","open":8797,"high":8841,"low":8792,"close":8816,"volume":211306,"rsi_14":28.43,"sma_20":9281.45,"sma_60":9069.13,"sma_120":9108.45},{"date":"2026-07-13","open":8707,"high":8807,"low":8707,"close":8772,"volume":192693,"rsi_14":27.86,"sma_20":9271.35,"sma_60":9068.38,"sma_120":9107.18},{"date":"2026-07-14","open":8707,"high":8712,"low":8640,"close":8684,"volume":281499,"rsi_14":22.54,"sma_20":9257.5,"sma_60":9066.45,"sma_120":9104.99},{"date":"2026-07-15","open":8665,"high":8689,"low":8640,"close":8640,"volume":431869,"rsi_14":13.33,"sma_20":9241.4,"sma_60":9064.48,"sma_120":9102.27},{"date":"2026-07-16","open":8640,"high":8684,"low":8640,"close":8640,"volume":181822,"rsi_14":12.8,"sma_20":9217.35,"sma_60":9062.77,"sma_120":9100.31},{"date":"2026-07-20","open":8646,"high":8666,"low":8606,"close":8611,"volume":181253,"rsi_14":12.35,"sma_20":9191.55,"sma_60":9060.38,"sma_120":9098.11},{"date":"2026-07-21","open":8586,"high":8611,"low":8548,"close":8567,"volume":274420,"rsi_14":5.95,"sma_20":9161.8,"sma_60":9057.25,"sma_120":9096.02},{"date":"2026-07-22","open":8572,"high":8586,"low":8553,"close":8562,"volume":194166,"rsi_14":6.54,"sma_20":9133.25,"sma_60":9053.87,"sma_120":9093.56},{"date":"2026-07-23","open":8519,"high":8534,"low":8464,"close":8484,"volume":326913,"rsi_14":6.1,"sma_20":9099.25,"sma_60":9048.98,"sma_120":9090.2},{"date":"2026-07-24","open":8484,"high":8504,"low":8402,"close":8440,"volume":332923,"rsi_14":6.9,"sma_20":9058.75,"sma_60":9043.03,"sma_120":9087.55},{"date":"2026-07-27","open":8463,"high":8533,"low":8454,"close":8533,"volume":224509,"rsi_14":15.09,"sma_20":9022.75,"sma_60":9039.73,"sma_120":9085.57},{"date":"2026-07-28","open":8523,"high":8545,"low":8473,"close":8503,"volume":216251,"rsi_14":16.22,"sma_20":8985.25,"sma_60":9036.5,"sma_120":9084.68},{"date":"2026-07-29","open":8458,"high":8483,"low":8386,"close":8430,"volume":341622,"rsi_14":17.78,"sma_20":8938.0,"sma_60":9030.1,"sma_120":9083.63},{"date":"2026-07-30","open":8278,"high":8307,"low":8199,"close":8199,"volume":397461,"rsi_14":13.19,"sma_20":8883.0,"sma_60":9020.62,"sma_120":9080.19},{"date":"2026-07-31","open":8174,"high":8292,"low":8159,"close":8218,"volume":443862,"rsi_14":12.71,"sma_20":8830.25,"sma_60":9012.43,"sma_120":9075.57},{"date":"2026-08-03","open":8174,"high":8199,"low":8135,"close":8149,"volume":338532,"rsi_14":12.37,"sma_20":8781.0,"sma_60":9004.47,"sma_120":9071.38},{"date":"2026-08-04","open":8159,"high":8189,"low":8100,"close":8174,"volume":254847,"rsi_14":16.18,"sma_20":8731.75,"sma_60":8996.43,"sma_120":9066.99},{"date":"2026-08-05","open":8223,"high":8248,"low":8189,"close":8233,"volume":233035,"rsi_14":22.73,"sma_20":8689.75,"sma_60":8989.65,"sma_120":9062.42},{"date":"2026-08-06","open":8213,"high":8223,"low":8169,"close":8189,"volume":274901,"rsi_14":21.62,"sma_20":8655.75,"sma_60":8980.55,"sma_120":9056.66},{"date":"2026-08-07","open":8169,"high":8169,"low":8100,"close":8110,"volume":171687,"rsi_14":20.51,"sma_20":8617.75,"sma_60":8969.32,"sma_120":9050.96},{"date":"2026-08-10","open":8090,"high":8140,"low":8066,"close":8140,"volume":128172,"rsi_14":25.76,"sma_20":8543.3,"sma_60":8900.28,"sma_120":9014.14},{"date":"2026-08-11","open":8090,"high":8090,"low":8036,"close":8036,"volume":248145,"rsi_14":23.16,"sma_20":8505.95,"sma_60":8889.18,"sma_120":9007.21},{"date":"2026-08-12","open":8056,"high":8071,"low":8036,"close":8066,"volume":156293,"rsi_14":27.54,"sma_20":8474.55,"sma_60":8878.58,"sma_120":9001.26},{"date":"2026-08-13","open":8071,"high":8105,"low":8036,"close":8105,"volume":325697,"rsi_14":31.95,"sma_20":8447.4,"sma_60":8869.93,"sma_120":8994.91},{"date":"2026-08-14","open":8115,"high":8140,"low":8080,"close":8115,"volume":358292,"rsi_14":25.18,"sma_20":8420.75,"sma_60":8860.87,"sma_120":8988.2},{"date":"2026-08-18","open":7987,"high":8012,"low":7938,"close":7967,"volume":464219,"rsi_14":22.07,"sma_20":8388.1,"sma_60":8849.63,"sma_120":8979.79},{"date":"2026-08-19","open":7997,"high":8012,"low":7938,"close":7952,"volume":256709,"rsi_14":23.5,"sma_20":8356.95,"sma_60":8837.42,"sma_120":8971.63},{"date":"2026-08-20","open":7992,"high":8051,"low":7972,"close":8021,"volume":277030,"rsi_14":38.0,"sma_20":8329.55,"sma_60":8824.48,"sma_120":8963.88},{"date":"2026-08-21","open":7938,"high":7952,"low":7888,"close":7918,"volume":344054,"rsi_14":31.74,"sma_20":8300.85,"sma_60":8809.88,"sma_120":8955.75},{"date":"2026-08-24","open":7923,"high":7923,"low":7864,"close":7903,"volume":250263,"rsi_14":33.97,"sma_20":8273.65,"sma_60":8794.87,"sma_120":8948.26},{"date":"2026-08-25","open":7908,"high":7952,"low":7893,"close":7952,"volume":271336,"rsi_14":36.02,"sma_20":8244.2,"sma_60":8781.27,"sma_120":8940.26},{"date":"2026-08-26","open":7977,"high":8016,"low":7977,"close":8007,"volume":193900,"rsi_14":35.62,"sma_20":8219.0,"sma_60":8769.0,"sma_120":8930.04},{"date":"2026-08-27","open":8007,"high":8021,"low":7961,"close":8012,"volume":334578,"rsi_14":38.16,"sma_20":8197.75,"sma_60":8755.65,"sma_120":8919.05},{"date":"2026-08-28","open":7986,"high":7986,"low":7912,"close":7922,"volume":263528,"rsi_14":34.94,"sma_20":8180.75,"sma_60":8737.77,"sma_120":8907.46},{"date":"2026-08-31","open":7932,"high":7942,"low":7892,"close":7892,"volume":259868,"rsi_14":33.77,"sma_20":8106.5,"sma_60":8655.95,"sma_120":8862.25},{"date":"2026-09-01","open":7842,"high":7842,"low":7793,"close":7808,"volume":312024,"rsi_14":34.67,"sma_20":8089.35,"sma_60":8634.9,"sma_120":8849.31},{"date":"2026-09-02","open":7808,"high":7818,"low":7768,"close":7768,"volume":213313,"rsi_14":30.25,"sma_20":8068.95,"sma_60":8615.0,"sma_120":8836.13},{"date":"2026-09-03","open":7768,"high":7798,"low":7753,"close":7778,"volume":227464,"rsi_14":27.37,"sma_20":8046.05,"sma_60":8596.97,"sma_120":8823.72},{"date":"2026-09-04","open":7769,"high":7784,"low":7739,"close":7754,"volume":136132,"rsi_14":25.47,"sma_20":8024.15,"sma_60":8577.12,"sma_120":8811.5},{"date":"2026-09-07","open":7718,"high":7718,"low":7654,"close":7679,"volume":244238,"rsi_14":28.29,"sma_20":8002.45,"sma_60":8555.72,"sma_120":8798.23},{"date":"2026-09-08","open":7674,"high":7703,"low":7664,"close":7679,"volume":138912,"rsi_14":28.94,"sma_20":7979.25,"sma_60":8533.82,"sma_120":8784.8},{"date":"2026-09-09","open":7669,"high":7679,"low":7654,"close":7664,"volume":126988,"rsi_14":20.03,"sma_20":7960.55,"sma_60":8511.92,"sma_120":8771.2},{"date":"2026-09-10","open":7640,"high":7645,"low":7600,"close":7610,"volume":181059,"rsi_14":21.82,"sma_20":7937.6,"sma_60":8489.35,"sma_120":8756.9},{"date":"2026-09-11","open":7579,"high":7584,"low":7520,"close":7540,"volume":333918,"rsi_14":19.83,"sma_20":7909.15,"sma_60":8465.62,"sma_120":8741.92},{"date":"2026-09-14","open":7506,"high":7539,"low":7486,"close":7509,"volume":189539,"rsi_14":17.09,"sma_20":7881.7,"sma_60":8439.77,"sma_120":8726.95},{"date":"2026-09-15","open":7539,"high":7569,"low":7534,"close":7569,"volume":185370,"rsi_14":17.8,"sma_20":7864.7,"sma_60":8414.83,"sma_120":8713.69},{"date":"2026-09-16","open":7628,"high":7676,"low":7618,"close":7657,"volume":325651,"rsi_14":28.15,"sma_20":7852.95,"sma_60":8390.83,"sma_120":8700.82},{"date":"2026-09-17","open":7711,"high":7779,"low":7711,"close":7769,"volume":280923,"rsi_14":43.57,"sma_20":7843.5,"sma_60":8369.23,"sma_120":8688.56},{"date":"2026-09-18","open":7795,"high":7849,"low":7795,"close":7824,"volume":167024,"rsi_14":49.66,"sma_20":7842.0,"sma_60":8348.07,"sma_120":8676.42},{"date":"2026-09-21","open":7824,"high":7844,"low":7810,"close":7814,"volume":257783,"rsi_14":55.38,"sma_20":7840.75,"sma_60":8325.35,"sma_120":8664.49},{"date":"2026-09-22","open":7760,"high":7760,"low":7662,"close":7677,"volume":306000,"rsi_14":48.0,"sma_20":7830.0,"sma_60":8300.22,"sma_120":8651.22},{"date":"2026-09-23","open":7662,"high":7681,"low":7618,"close":7681,"volume":166149,"rsi_14":47.65,"sma_20":7816.75,"sma_60":8275.17,"sma_120":8636.47},{"date":"2026-09-28","open":7491,"high":7519,"low":7476,"close":7509,"volume":479802,"rsi_14":39.66,"sma_20":7794.5,"sma_60":8246.28,"sma_120":8621.22},{"date":"2026-09-29","open":7540,"high":7540,"low":7475,"close":7505,"volume":255520,"rsi_14":37.57,"sma_20":7770.5,"sma_60":8216.63,"sma_120":8604.98},{"date":"2026-09-30","open":7465,"high":7515,"low":7460,"close":7485,"volume":193176,"rsi_14":36.79,"sma_20":7747.0,"sma_60":8187.05,"sma_120":8588.33},{"date":"2026-10-01","open":7445,"high":7460,"low":7410,"close":7445,"volume":254559,"rsi_14":35.86,"sma_20":7725.75,"sma_60":8159.1,"sma_120":8574.67},{"date":"2026-10-02","open":7455,"high":7475,"low":7390,"close":7400,"volume":310743,"rsi_14":36.22,"sma_20":7704.25,"sma_60":8129.98,"sma_120":8560.59},{"date":"2026-10-06","open":7325,"high":7335,"low":7285,"close":7315,"volume":391584,"rsi_14":37.84,"sma_20":7631.6,"sma_60":8041.53,"sma_120":8515.75},{"date":"2026-10-07","open":7305,"high":7305,"low":7250,"close":7260,"volume":214136,"rsi_14":33.75,"sma_20":7606.95,"sma_60":8016.02,"sma_120":8501.28},{"date":"2026-10-08","open":7280,"high":7290,"low":7230,"close":7240,"volume":191650,"rsi_14":28.65,"sma_20":7585.0,"sma_60":7990.17,"sma_120":8486.65},{"date":"2026-10-12","open":7370,"high":7375,"low":7340,"close":7345,"volume":264532,"rsi_14":29.88,"sma_20":7568.3,"sma_60":7965.67,"sma_120":8473.12},{"date":"2026-10-13","open":7345,"high":7460,"low":7345,"close":7460,"volume":257979,"rsi_14":30.03,"sma_20":7558.1,"sma_60":7943.82,"sma_120":8460.12},{"date":"2026-10-14","open":7415,"high":7425,"low":7395,"close":7420,"volume":157976,"rsi_14":24.51,"sma_20":7548.65,"sma_60":7922.77,"sma_120":8446.95},{"date":"2026-10-15","open":7470,"high":7600,"low":7470,"close":7580,"volume":358071,"rsi_14":36.09,"sma_20":7550.65,"sma_60":7905.12,"sma_120":8435.47},{"date":"2026-10-16","open":7590,"high":7620,"low":7535,"close":7535,"volume":281831,"rsi_14":39.55,"sma_20":7548.95,"sma_60":7886.72,"sma_120":8423.73},{"date":"2026-10-19","open":7550,"high":7565,"low":7510,"close":7520,"volume":249615,"rsi_14":38.7,"sma_20":7543.5,"sma_60":7868.57,"sma_120":8411.79},{"date":"2026-10-20","open":7500,"high":7505,"low":7460,"close":7505,"volume":156074,"rsi_14":46.12,"sma_20":7532.85,"sma_60":7850.9,"sma_120":8399.73},{"date":"2026-10-21","open":7495,"high":7525,"low":7465,"close":7500,"volume":188009,"rsi_14":49.67,"sma_20":7516.3,"sma_60":7833.23,"sma_120":8387.53},{"date":"2026-10-22","open":7540,"high":7550,"low":7510,"close":7530,"volume":481859,"rsi_14":52.9,"sma_20":7498.5,"sma_60":7817.37,"sma_120":8375.51},{"date":"2026-10-23","open":7575,"high":7575,"low":7540,"close":7560,"volume":275177,"rsi_14":57.52,"sma_20":7482.7,"sma_60":7802.73,"sma_120":8363.58}],"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":"SOL 미국30년국채커버드콜(합성)","phase":"above-fold","symbol_resolved":true}