{"status":"ok","report":{"price_analysis":{"current":7795.0,"change_1d":0.8,"change_7d":0.6,"change_30d":1.3,"high_30d":7909.0,"low_30d":7667.0,"position_in_range":53.0,"support":7691.2,"resistance":7884.8},"summary":"KODEX 테슬라커버드콜채권혼합액티브(475080)은(는) KEDI 테슬라 인컴 프리미엄 밸런스드 지수(TR)를 추종하는 ETF입니다, 순자산 3,167억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 54.8로 중립 구간입니다. MACD(-4.50)가 시그널선(1.77)을 하회합니다(데드크로스). SMA20 7803, SMA60 7732 — 혼조세입니다. 볼린저밴드 7704~7901 (현재 위치 46%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 55","rsi_14":54.80769230769231,"macd":-4.498986153897931,"macd_signal":1.7693716096243473,"sma_20":7802.7,"sma_60":7731.816666666667,"bb_upper":7900.944796299855,"bb_lower":7704.455203700145,"atr_14":88.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6024.00, 기관 순매수 -3.35만. 30일 누적: 외국인 4779.00, 기관 30.31만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":6024.0,"institutional_flow":-33547.0,"data":[{"date":"2026-10-23","foreign_net":49.0,"institution_net":3599.0,"retail_net":-3648.0},{"date":"2026-10-22","foreign_net":23.0,"institution_net":-8934.0,"retail_net":8911.0},{"date":"2026-10-21","foreign_net":4073.0,"institution_net":15819.0,"retail_net":-19892.0},{"date":"2026-10-20","foreign_net":1229.0,"institution_net":-23928.0,"retail_net":22699.0},{"date":"2026-10-19","foreign_net":650.0,"institution_net":-20103.0,"retail_net":19453.0},{"date":"2026-10-16","foreign_net":-17.0,"institution_net":13034.0,"retail_net":-13017.0},{"date":"2026-10-15","foreign_net":78.0,"institution_net":39937.0,"retail_net":-40015.0},{"date":"2026-10-14","foreign_net":3.0,"institution_net":2692.0,"retail_net":-2695.0},{"date":"2026-10-13","foreign_net":3.0,"institution_net":92624.0,"retail_net":-92627.0},{"date":"2026-10-12","foreign_net":-4.0,"institution_net":70968.0,"retail_net":-70964.0},{"date":"2026-10-08","foreign_net":-26.0,"institution_net":-4499.0,"retail_net":4525.0},{"date":"2026-10-07","foreign_net":-1642.0,"institution_net":8168.0,"retail_net":-6526.0},{"date":"2026-10-06","foreign_net":1612.0,"institution_net":22421.0,"retail_net":-24033.0},{"date":"2026-10-02","foreign_net":-1345.0,"institution_net":17696.0,"retail_net":-16351.0},{"date":"2026-10-01","foreign_net":1374.0,"institution_net":7288.0,"retail_net":-8662.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-7613.0,"retail_net":7613.0},{"date":"2026-09-29","foreign_net":-1373.0,"institution_net":-545.0,"retail_net":1918.0},{"date":"2026-09-28","foreign_net":-208.0,"institution_net":7684.0,"retail_net":-7476.0},{"date":"2026-09-23","foreign_net":-602.0,"institution_net":4387.0,"retail_net":-3785.0},{"date":"2026-09-22","foreign_net":537.0,"institution_net":-31809.0,"retail_net":31272.0},{"date":"2026-09-21","foreign_net":-105.0,"institution_net":11075.0,"retail_net":-10970.0},{"date":"2026-09-18","foreign_net":109.0,"institution_net":-4490.0,"retail_net":4381.0},{"date":"2026-09-17","foreign_net":2078.0,"institution_net":3318.0,"retail_net":-5396.0},{"date":"2026-09-16","foreign_net":-130.0,"institution_net":6491.0,"retail_net":-6361.0},{"date":"2026-09-15","foreign_net":-2182.0,"institution_net":12802.0,"retail_net":-10620.0},{"date":"2026-09-14","foreign_net":2230.0,"institution_net":13984.0,"retail_net":-16214.0},{"date":"2026-09-11","foreign_net":-83.0,"institution_net":10248.0,"retail_net":-10165.0},{"date":"2026-09-10","foreign_net":1.0,"institution_net":1365.0,"retail_net":-1366.0},{"date":"2026-09-09","foreign_net":-2165.0,"institution_net":14676.0,"retail_net":-12511.0},{"date":"2026-09-08","foreign_net":612.0,"institution_net":24779.0,"retail_net":-25391.0}],"periods":{"d1":{"foreign_net":49.0,"institution_net":3599.0,"retail_net":-3648.0},"d3":{"foreign_net":4145.0,"institution_net":10484.0,"retail_net":-14629.0},"d7":{"foreign_net":6085.0,"institution_net":19424.0,"retail_net":-25509.0},"d14":{"foreign_net":4686.0,"institution_net":229494.0,"retail_net":-234180.0},"d30":{"foreign_net":4779.0,"institution_net":303134.0,"retail_net":-307913.0}}},"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":"D","percentile":46,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.8,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.3,"unit":"%","percentile":53,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":16.7964,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":16.8,"summary":"배당수익률 16.80%","metrics":[{"name":"배당수익률","value":16.8,"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":"2026-10-23T23:44:25.593336+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 테슬라 인컴 프리미엄 밸런스드 지수(TR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.39,"aum":316700000000.0,"aum_display":"3,167억","dividend_yield":null,"tracking_error":4.5,"holdings":[{"ticker":"","name":"USD현금","weight":null},{"ticker":"","name":"Yieldmax Tsla Option Income ETF","weight":null},{"ticker":"","name":"TESLA MOTORS","weight":null},{"ticker":"","name":"국고02625-2703(25-1)","weight":null},{"ticker":"","name":"국고02875-2609(24-9)","weight":null},{"ticker":"","name":"국고02875-2712(24-12)","weight":null},{"ticker":"","name":"국고03875-2612(23-10)","weight":null},{"ticker":"","name":"국고채03250-2706(24-4)","weight":null},{"ticker":"","name":"통안02400-2707-02","weight":null},{"ticker":"","name":"통안02620-2704-02","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":7795.0,"change_pct":0.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-23","close":6956.561},{"date":"2024-01-24","close":6977.4824},{"date":"2024-01-25","close":6890.3071},{"date":"2024-01-26","close":6754.3135},{"date":"2024-01-29","close":6768.2622},{"date":"2024-01-30","close":6817.0811},{"date":"2024-01-31","close":6820.5679},{"date":"2024-02-01","close":6813.5928},{"date":"2024-02-02","close":6831.0283},{"date":"2024-02-05","close":6813.5928},{"date":"2024-02-06","close":6733.3921},{"date":"2024-02-07","close":6796.1577},{"date":"2024-02-08","close":6803.1338},{"date":"2024-02-13","close":6827.5425},{"date":"2024-02-14","close":6796.1577},{"date":"2024-02-15","close":6820.5679},{"date":"2024-02-16","close":6949.5879},{"date":"2024-02-19","close":6967.0229},{"date":"2024-02-20","close":6946.0996},{"date":"2024-02-21","close":6918.2046},{"date":"2024-02-22","close":6953.0742},{"date":"2024-02-23","close":6960.0479},{"date":"2024-02-26","close":6932.1504},{"date":"2024-02-27","close":6984.4565},{"date":"2024-02-28","close":6996.4702},{"date":"2024-02-29","close":7049.4746},{"date":"2024-03-04","close":7049.4746},{"date":"2024-03-05","close":6939.9355},{"date":"2024-03-06","close":6879.8633},{"date":"2024-03-07","close":6819.792},{"date":"2024-03-08","close":6812.7241},{"date":"2024-03-11","close":6770.3223},{"date":"2024-03-12","close":6802.124},{"date":"2024-03-13","close":6802.124},{"date":"2024-03-14","close":6710.2505},{"date":"2024-03-15","close":6653.7134},{"date":"2024-03-18","close":6689.0498},{"date":"2024-03-19","close":6738.5195},{"date":"2024-03-20","close":6731.4526},{"date":"2024-03-21","close":6752.6558},{"date":"2024-03-22","close":6759.7236},{"date":"2024-03-25","close":6745.5879},{"date":"2024-03-26","close":6795.0591},{"date":"2024-03-27","close":6812.7241},{"date":"2024-03-28","close":6799.8433},{"date":"2024-03-29","close":6753.3164},{"date":"2024-04-01","close":6789.1064},{"date":"2024-04-02","close":6789.1064},{"date":"2024-04-03","close":6760.4736},{"date":"2024-04-04","close":6760.4736},{"date":"2024-04-05","close":6803.4204},{"date":"2024-04-08","close":6832.0503},{"date":"2024-04-09","close":6810.5771},{"date":"2024-04-11","close":6832.0503},{"date":"2024-04-12","close":6864.2617},{"date":"2024-04-15","close":6889.3145},{"date":"2024-04-16","close":6828.4727},{"date":"2024-04-17","close":6796.2612},{"date":"2024-04-18","close":6753.3164},{"date":"2024-04-19","close":6653.1094},{"date":"2024-04-22","close":6624.4771},{"date":"2024-04-23","close":6603.0034},{"date":"2024-04-24","close":6799.8433},{"date":"2024-04-25","close":6753.3164},{"date":"2024-04-26","close":6828.4727},{"date":"2024-04-29","close":6820.5005},{"date":"2024-04-30","close":6831.3721},{"date":"2024-05-02","close":6842.2451},{"date":"2024-05-03","close":6827.7471},{"date":"2024-05-07","close":6856.7417},{"date":"2024-05-08","close":6845.8682},{"date":"2024-05-09","close":6842.2451},{"date":"2024-05-10","close":6842.2451},{"date":"2024-05-13","close":6838.6216},{"date":"2024-05-14","close":6849.4917},{"date":"2024-05-16","close":6838.6216},{"date":"2024-05-17","close":6845.8682},{"date":"2024-05-20","close":6856.7417},{"date":"2024-05-21","close":6853.1167},{"date":"2024-05-22","close":6882.1079},{"date":"2024-05-23","close":6889.3574},{"date":"2024-05-24","close":6867.6128},{"date":"2024-05-27","close":6882.1079},{"date":"2024-05-28","close":6900.2285},{"date":"2024-05-29","close":6900.2285},{"date":"2024-05-30","close":6884.8149},{"date":"2024-05-31","close":6906.8345},{"date":"2024-06-03","close":6899.4951},{"date":"2024-06-04","close":6903.166},{"date":"2024-06-05","close":6914.1743},{"date":"2024-06-07","close":6928.8535},{"date":"2024-06-10","close":6939.8647},{"date":"2024-06-11","close":6914.1743},{"date":"2024-06-12","close":6892.1567},{"date":"2024-06-13","close":6936.1934},{"date":"2024-06-14","close":6969.2222},{"date":"2024-06-17","close":6965.5547},{"date":"2024-06-18","close":7005.9219},{"date":"2024-06-19","close":7031.6133},{"date":"2024-06-20","close":7042.624},{"date":"2024-06-21","close":7042.624},{"date":"2024-06-24","close":7068.3115},{"date":"2024-06-25","close":7075.6528},{"date":"2024-06-26","close":7119.6904},{"date":"2024-06-27","close":7130.8413},{"date":"2024-06-28","close":7112.2593},{"date":"2024-07-01","close":7108.5444},{"date":"2024-07-02","close":7127.123},{"date":"2024-07-03","close":7179.147},{"date":"2024-07-04","close":7194.0093},{"date":"2024-07-05","close":7197.7256},{"date":"2024-07-08","close":7208.8721},{"date":"2024-07-09","close":7197.7256},{"date":"2024-07-10","close":7227.4521},{"date":"2024-07-11","close":7216.3066},{"date":"2024-07-12","close":7153.1343},{"date":"2024-07-15","close":7231.168},{"date":"2024-07-16","close":7257.1802},{"date":"2024-07-17","close":7260.8965},{"date":"2024-07-18","close":7246.0327},{"date":"2024-07-19","close":7264.6128},{"date":"2024-07-22","close":7249.749},{"date":"2024-07-23","close":7275.7612},{"date":"2024-07-24","close":7160.5654},{"date":"2024-07-25","close":7112.2593},{"date":"2024-07-26","close":7153.1343},{"date":"2024-07-29","close":7156.8491},{"date":"2024-07-30","close":7239.6323},{"date":"2024-07-31","close":7171.9019},{"date":"2024-08-01","close":7205.7686},{"date":"2024-08-02","close":7074.0698},{"date":"2024-08-05","close":6780.5718},{"date":"2024-08-06","close":7021.3896},{"date":"2024-08-07","close":6964.9478},{"date":"2024-08-08","close":6882.1655},{"date":"2024-08-09","close":6931.0815},{"date":"2024-08-12","close":6957.4224},{"date":"2024-08-13","close":6931.0815},{"date":"2024-08-14","close":7010.1021},{"date":"2024-08-16","close":7074.0698},{"date":"2024-08-19","close":7013.8633},{"date":"2024-08-20","close":7074.0698},{"date":"2024-08-21","close":7074.0698},{"date":"2024-08-22","close":7096.644},{"date":"2024-08-23","close":7040.2031},{"date":"2024-08-26","close":7062.7827},{"date":"2024-08-27","close":7411.8641},{"date":"2024-08-28","close":7028.915},{"date":"2024-08-29","close":6980.9014},{"date":"2024-08-30","close":7003.7671},{"date":"2024-09-02","close":7057.1143},{"date":"2024-09-03","close":7064.7344},{"date":"2024-09-04","close":7038.0601},{"date":"2024-09-05","close":7072.3555},{"date":"2024-09-06","close":7083.7881},{"date":"2024-09-09","close":7026.6294},{"date":"2024-09-10","close":7057.1143},{"date":"2024-09-11","close":7083.7881},{"date":"2024-09-12","close":7114.27},{"date":"2024-09-13","close":7118.0815},{"date":"2024-09-19","close":7129.5127},{"date":"2024-09-20","close":7175.2402},{"date":"2024-09-23","close":7175.2402},{"date":"2024-09-24","close":7205.7251},{"date":"2024-09-25","close":7224.7773},{"date":"2024-09-26","close":7236.2061},{"date":"2024-09-27","close":7203.7959},{"date":"2024-09-30","close":7196.0815},{"date":"2024-10-02","close":7199.938},{"date":"2024-10-04","close":7165.2119},{"date":"2024-10-07","close":7234.6646},{"date":"2024-10-08","close":7211.5151},{"date":"2024-10-10","close":7219.2305},{"date":"2024-10-11","close":7176.7856},{"date":"2024-10-14","close":7118.9097},{"date":"2024-10-15","close":7130.4863},{"date":"2024-10-16","close":7134.3447},{"date":"2024-10-17","close":7176.7856},{"date":"2024-10-18","close":7188.3638},{"date":"2024-10-21","close":7184.5039},{"date":"2024-10-22","close":7180.645},{"date":"2024-10-23","close":7188.3638},{"date":"2024-10-24","close":7253.958},{"date":"2024-10-25","close":7315.6934},{"date":"2024-10-28","close":7346.5615},{"date":"2024-10-29","close":7350.4199},{"date":"2024-10-30","close":7719.4984},{"date":"2024-10-31","close":7294.9346},{"date":"2024-11-01","close":7287.1235},{"date":"2024-11-04","close":7275.3984},{"date":"2024-11-05","close":7672.8228},{"date":"2024-11-06","close":7384.8027},{"date":"2024-11-07","close":7443.4141},{"date":"2024-11-08","close":7447.3203},{"date":"2024-11-11","close":7505.9292},{"date":"2024-11-12","close":7576.2627},{"date":"2024-11-13","close":7521.5596},{"date":"2024-11-14","close":7533.2817},{"date":"2024-11-15","close":7494.208},{"date":"2024-11-18","close":7580.1689},{"date":"2024-11-19","close":7599.7036},{"date":"2024-11-20","close":7638.7798},{"date":"2024-11-21","close":7638.7798},{"date":"2024-11-22","close":7650.502},{"date":"2024-11-25","close":7697.3877},{"date":"2024-11-26","close":7673.9468},{"date":"2024-11-27","close":7673.9468},{"date":"2024-11-28","close":7671.5713},{"date":"2024-11-29","close":7651.79},{"date":"2024-12-02","close":7703.2217},{"date":"2024-12-03","close":7703.2217},{"date":"2024-12-04","close":7746.7451},{"date":"2024-12-05","close":7762.5693},{"date":"2024-12-06","close":7790.2622},{"date":"2024-12-09","close":7873.3511},{"date":"2024-12-10","close":7845.6558},{"date":"2024-12-11","close":7889.1763},{"date":"2024-12-12","close":7912.9126},{"date":"2024-12-13","close":7893.1318},{"date":"2024-12-16","close":7924.7827},{"date":"2024-12-17","close":8015.7832},{"date":"2024-12-18","close":7964.3486},{"date":"2024-12-19","close":7865.439},{"date":"2024-12-20","close":7893.1318},{"date":"2024-12-23","close":8031.6084},{"date":"2024-12-24","close":7972.2607},{"date":"2024-12-26","close":8059.3018},{"date":"2024-12-27","close":8029.667},{"date":"2024-12-30","close":7933.5527},{"date":"2025-01-02","close":7897.5078},{"date":"2025-01-03","close":7785.3735},{"date":"2025-01-06","close":7933.5527},{"date":"2025-01-07","close":7901.5137},{"date":"2025-01-08","close":7825.4224},{"date":"2025-01-09","close":7821.417},{"date":"2025-01-10","close":7833.4307},{"date":"2025-01-13","close":7817.4131},{"date":"2025-01-14","close":7877.4839},{"date":"2025-01-15","close":7865.4683},{"date":"2025-01-16","close":7949.5713},{"date":"2025-01-17","close":7933.5527},{"date":"2025-01-20","close":7981.6104},{"date":"2025-01-21","close":8009.6416},{"date":"2025-01-22","close":7993.6235},{"date":"2025-01-23","close":7993.6235},{"date":"2025-01-24","close":7944.1499},{"date":"2025-01-31","close":8009.0347},{"date":"2025-02-03","close":7940.0972},{"date":"2025-02-04","close":7952.2598},{"date":"2025-02-05","close":7960.3696},{"date":"2025-02-06","close":7915.7642},{"date":"2025-02-07","close":7883.3223},{"date":"2025-02-10","close":7810.3286},{"date":"2025-02-11","close":7733.2808},{"date":"2025-02-12","close":7619.7329},{"date":"2025-02-13","close":7704.8926},{"date":"2025-02-14","close":7818.438},{"date":"2025-02-17","close":7777.8877},{"date":"2025-02-18","close":7790.0527},{"date":"2025-02-19","close":7777.8877},{"date":"2025-02-20","close":7802.2197},{"date":"2025-02-21","close":7785.9976},{"date":"2025-02-24","close":7652.1753},{"date":"2025-02-25","close":7595.4019},{"date":"2025-02-26","close":7485.9116},{"date":"2025-02-27","close":7430.084},{"date":"2025-02-28","close":7397.2446},{"date":"2025-03-04","close":7421.8735},{"date":"2025-03-05","close":7360.2993},{"date":"2025-03-06","close":7343.8789},{"date":"2025-03-07","close":7220.73},{"date":"2025-03-10","close":7249.4629},{"date":"2025-03-11","close":6945.6909},{"date":"2025-03-12","close":6994.9517},{"date":"2025-03-13","close":7138.627},{"date":"2025-03-14","close":7101.6826},{"date":"2025-03-17","close":7134.5234},{"date":"2025-03-18","close":7052.4224},{"date":"2025-03-19","close":6966.2168},{"date":"2025-03-20","close":7081.1572},{"date":"2025-03-21","close":7056.5278},{"date":"2025-03-24","close":7179.6777},{"date":"2025-03-25","close":7290.5132},{"date":"2025-03-26","close":7290.5132},{"date":"2025-03-27","close":7233.0439},{"date":"2025-03-28","close":7150.9429},{"date":"2025-03-31","close":7072.9473},{"date":"2025-04-01","close":7122.2075},{"date":"2025-04-02","close":7150.9429},{"date":"2025-04-03","close":7109.8921},{"date":"2025-04-04","close":7085.2617},{"date":"2025-04-07","close":6691.1816},{"date":"2025-04-08","close":6990.8472},{"date":"2025-04-09","close":6933.3755},{"date":"2025-04-10","close":7122.2075},{"date":"2025-04-11","close":7138.627},{"date":"2025-04-14","close":7118.103},{"date":"2025-04-15","close":7109.8921},{"date":"2025-04-16","close":7118.103},{"date":"2025-04-17","close":7109.8921},{"date":"2025-04-18","close":7097.5767},{"date":"2025-04-21","close":7068.8423},{"date":"2025-04-22","close":7011.373},{"date":"2025-04-23","close":7138.627},{"date":"2025-04-24","close":7187.8887},{"date":"2025-04-25","close":7269.9873},{"date":"2025-04-28","close":7319.2476},{"date":"2025-04-29","close":7314.2617},{"date":"2025-04-30","close":7305.9507},{"date":"2025-05-02","close":7268.5474},{"date":"2025-05-07","close":7276.8594},{"date":"2025-05-08","close":7281.0161},{"date":"2025-05-09","close":7326.729},{"date":"2025-05-12","close":7384.9111},{"date":"2025-05-13","close":7401.5342},{"date":"2025-05-14","close":7455.5605},{"date":"2025-05-15","close":7418.1577},{"date":"2025-05-16","close":7405.6899},{"date":"2025-05-19","close":7347.5078},{"date":"2025-05-20","close":7397.3779},{"date":"2025-05-21","close":7397.3779},{"date":"2025-05-22","close":7335.04},{"date":"2025-05-23","close":7380.7544},{"date":"2025-05-26","close":7376.5981},{"date":"2025-05-27","close":7393.2227},{"date":"2025-05-28","close":7480.4951},{"date":"2025-05-29","close":7455.2524},{"date":"2025-05-30","close":7455.2524},{"date":"2025-06-02","close":7354.2783},{"date":"2025-06-04","close":7404.7646},{"date":"2025-06-05","close":7337.4478},{"date":"2025-06-09","close":7135.5},{"date":"2025-06-10","close":7257.5103},{"date":"2025-06-11","close":7303.7886},{"date":"2025-06-12","close":7303.7886},{"date":"2025-06-13","close":7232.2671},{"date":"2025-06-16","close":7337.4478},{"date":"2025-06-17","close":7333.2402},{"date":"2025-06-18","close":7316.4111},{"date":"2025-06-19","close":7329.0337},{"date":"2025-06-20","close":7341.6558},{"date":"2025-06-23","close":7366.8994},{"date":"2025-06-24","close":7480.4951},{"date":"2025-06-25","close":7425.7998},{"date":"2025-06-26","close":7375.314},{"date":"2025-06-27","close":7353.1602},{"date":"2025-06-30","close":7289.2563},{"date":"2025-07-01","close":7221.0938},{"date":"2025-07-02","close":7221.0938},{"date":"2025-07-03","close":7306.2983},{"date":"2025-07-04","close":7284.9966},{"date":"2025-07-07","close":7127.3682},{"date":"2025-07-08","close":7187.0117},{"date":"2025-07-09","close":7212.5732},{"date":"2025-07-10","close":7221.0938},{"date":"2025-07-11","close":7293.5176},{"date":"2025-07-14","close":7357.4219},{"date":"2025-07-15","close":7370.2021},{"date":"2025-07-16","close":7353.1611},{"date":"2025-07-17","close":7429.8438},{"date":"2025-07-18","close":7438.3643},{"date":"2025-07-21","close":7480.9678},{"date":"2025-07-22","close":7451.1455},{"date":"2025-07-23","close":7485.2275},{"date":"2025-07-24","close":7391.5034},{"date":"2025-07-25","close":7374.4609},{"date":"2025-07-28","close":7353.9766},{"date":"2025-07-29","close":7408.6665},{"date":"2025-07-30","close":7377.9971},{"date":"2025-07-31","close":7377.9971},{"date":"2025-08-01","close":7305.5806},{"date":"2025-08-04","close":7275.7617},{"date":"2025-08-05","close":7348.1782},{"date":"2025-08-06","close":7314.1001},{"date":"2025-08-07","close":7386.5171},{"date":"2025-08-08","close":7382.2559},{"date":"2025-08-11","close":7399.2964},{"date":"2025-08-12","close":7458.9326},{"date":"2025-08-13","close":7471.7139},{"date":"2025-08-14","close":7471.7139},{"date":"2025-08-18","close":7433.3745},{"date":"2025-08-19","close":7463.1938},{"date":"2025-08-20","close":7429.1143},{"date":"2025-08-21","close":7441.894},{"date":"2025-08-22","close":7429.1143},{"date":"2025-08-25","close":7531.3491},{"date":"2025-08-26","close":7569.6875},{"date":"2025-08-27","close":7603.7676},{"date":"2025-08-28","close":7550.2983},{"date":"2025-08-29","close":7554.6099},{"date":"2025-09-01","close":7405.7017},{"date":"2025-09-02","close":7520.1143},{"date":"2025-09-03","close":7515.8022},{"date":"2025-09-04","close":7541.6743},{"date":"2025-09-05","close":7550.2983},{"date":"2025-09-08","close":7602.0425},{"date":"2025-09-09","close":7584.7944},{"date":"2025-09-10","close":7589.1055},{"date":"2025-09-11","close":7597.7295},{"date":"2025-09-12","close":7640.8496},{"date":"2025-09-15","close":7735.7134},{"date":"2025-09-16","close":7757.2725},{"date":"2025-09-17","close":7774.521},{"date":"2025-09-18","close":7830.5776},{"date":"2025-09-19","close":7809.0171},{"date":"2025-09-22","close":7856.4502},{"date":"2025-09-23","close":7895.2588},{"date":"2025-09-24","close":7890.9453},{"date":"2025-09-25","close":7942.688},{"date":"2025-09-26","close":7912.5044},{"date":"2025-09-29","close":7945.6846},{"date":"2025-09-30","close":7936.9531},{"date":"2025-10-01","close":7923.8555},{"date":"2025-10-02","close":7963.1479},{"date":"2025-10-10","close":7954.417},{"date":"2025-10-13","close":7902.0283},{"date":"2025-10-14","close":7945.6846},{"date":"2025-10-15","close":7963.1479},{"date":"2025-10-16","close":7958.7822},{"date":"2025-10-17","close":7945.6846},{"date":"2025-10-20","close":8015.5381},{"date":"2025-10-21","close":8041.7305},{"date":"2025-10-22","close":8054.8291},{"date":"2025-10-23","close":8050.4634},{"date":"2025-10-24","close":8094.1226},{"date":"2025-10-27","close":8089.7554},{"date":"2025-10-28","close":8129.0474},{"date":"2025-10-29","close":8168.3379},{"date":"2025-10-30","close":8116.1768},{"date":"2025-10-31","close":8045.4473},{"date":"2025-11-03","close":8094.0718},{"date":"2025-11-04","close":8111.7559},{"date":"2025-11-05","close":8094.0718},{"date":"2025-11-06","close":8155.9614},{"date":"2025-11-07","close":8142.6997},{"date":"2025-11-10","close":8133.8569},{"date":"2025-11-11","close":8155.9614},{"date":"2025-11-12","close":8182.4849},{"date":"2025-11-13","close":8160.3813},{"date":"2025-11-14","close":7979.1382},{"date":"2025-11-17","close":8036.6045},{"date":"2025-11-18","close":8027.7651},{"date":"2025-11-19","close":8018.9233},{"date":"2025-11-20","close":8094.0718},{"date":"2025-11-21","close":8032.1855},{"date":"2025-11-24","close":8018.9233},{"date":"2025-11-25","close":8085.2319},{"date":"2025-11-26","close":8085.2319},{"date":"2025-11-27","close":8204.6064},{"date":"2025-11-28","close":8088.8135},{"date":"2025-12-01","close":8075.3843},{"date":"2025-12-02","close":8115.6724},{"date":"2025-12-03","close":8120.147},{"date":"2025-12-04","close":8182.8174},{"date":"2025-12-05","close":8209.6768},{"date":"2025-12-08","close":8209.6768},{"date":"2025-12-09","close":8178.3413},{"date":"2025-12-10","close":8209.6768},{"date":"2025-12-11","close":8200.7236},{"date":"2025-12-12","close":8214.1514},{"date":"2025-12-15","close":8223.1045},{"date":"2025-12-16","close":8263.3916},{"date":"2025-12-17","close":8348.4424},{"date":"2025-12-18","close":8330.5381},{"date":"2025-12-19","close":8352.9209},{"date":"2025-12-22","close":8366.3477},{"date":"2025-12-23","close":8402.1602},{"date":"2025-12-24","close":8321.584},{"date":"2025-12-26","close":8339.4902},{"date":"2025-12-29","close":8290.5342},{"date":"2025-12-30","close":8258.8047},{"date":"2026-01-02","close":8218.0107},{"date":"2026-01-05","close":8186.2812},{"date":"2026-01-06","close":8204.4121},{"date":"2026-01-07","close":8131.8872},{"date":"2026-01-08","close":8109.2222},{"date":"2026-01-09","close":8140.9526},{"date":"2026-01-12","close":8181.7485},{"date":"2026-01-13","close":8236.1426},{"date":"2026-01-14","close":8222.5449},{"date":"2026-01-15","close":8181.7485},{"date":"2026-01-16","close":8195.3467},{"date":"2026-01-19","close":8271.3477},{"date":"2026-01-20","close":8168.1484},{"date":"2026-01-21","close":8122.8218},{"date":"2026-01-22","close":8199.8789},{"date":"2026-01-23","close":8240.6758},{"date":"2026-01-26","close":8159.0835},{"date":"2026-01-27","close":8145.4854},{"date":"2026-01-28","close":8127.354},{"date":"2026-01-29","close":8138.3701},{"date":"2026-01-30","close":8092.4688},{"date":"2026-02-02","close":8041.978},{"date":"2026-02-03","close":8097.0591},{"date":"2026-02-04","close":8083.2886},{"date":"2026-02-05","close":8032.7969},{"date":"2026-02-06","close":7986.8945},{"date":"2026-02-09","close":8074.1079},{"date":"2026-02-10","close":8097.0591},{"date":"2026-02-11","close":8142.9604},{"date":"2026-02-12","close":8175.0923},{"date":"2026-02-13","close":8110.8286},{"date":"2026-02-19","close":8055.7466},{"date":"2026-02-20","close":8083.2886},{"date":"2026-02-23","close":8041.978},{"date":"2026-02-24","close":8009.8452},{"date":"2026-02-25","close":8009.8452},{"date":"2026-02-26","close":7984.748},{"date":"2026-02-27","close":7984.748},{"date":"2026-03-03","close":7952.2139},{"date":"2026-03-04","close":7901.0903},{"date":"2026-03-05","close":8007.9858},{"date":"2026-03-06","close":8059.1108},{"date":"2026-03-09","close":7966.1567},{"date":"2026-03-10","close":8017.2817},{"date":"2026-03-11","close":8045.1689},{"date":"2026-03-12","close":8086.9971},{"date":"2026-03-13","close":8096.2939},{"date":"2026-03-16","close":8082.3496},{"date":"2026-03-17","close":8100.9409},{"date":"2026-03-18","close":8124.1782},{"date":"2026-03-19","close":8110.2349},{"date":"2026-03-20","close":8026.5776},{"date":"2026-03-23","close":7807.8428},{"date":"2026-03-24","close":7904.2349},{"date":"2026-03-25","close":7945.5464},{"date":"2026-03-26","close":7973.0884},{"date":"2026-03-27","close":7945.5464},{"date":"2026-03-30","close":7855.373},{"date":"2026-03-31","close":7836.7798},{"date":"2026-04-01","close":7920.4478},{"date":"2026-04-02","close":7892.5566},{"date":"2026-04-03","close":8054.353},{"date":"2026-04-06","close":7864.6694},{"date":"2026-04-07","close":7799.5947},{"date":"2026-04-08","close":7813.5391},{"date":"2026-04-09","close":7729.8726},{"date":"2026-04-10","close":7734.521},{"date":"2026-04-13","close":7711.2803},{"date":"2026-04-14","close":7794.9478},{"date":"2026-04-15","close":7813.5391},{"date":"2026-04-16","close":7985.5215},{"date":"2026-04-17","close":7962.2798},{"date":"2026-04-20","close":7980.8726},{"date":"2026-04-21","close":7976.2251},{"date":"2026-04-22","close":7971.5771},{"date":"2026-04-23","close":7952.9839},{"date":"2026-04-24","close":7906.5034},{"date":"2026-04-27","close":7901.855},{"date":"2026-04-28","close":7911.1509},{"date":"2026-04-29","close":7917.7407},{"date":"2026-04-30","close":7870.6675},{"date":"2026-05-04","close":7936.5698},{"date":"2026-05-06","close":7875.3745},{"date":"2026-05-07","close":7936.5698},{"date":"2026-05-08","close":8021.3022},{"date":"2026-05-11","close":8198.1357},{"date":"2026-05-12","close":8293.4619},{"date":"2026-05-13","close":8312.5273},{"date":"2026-05-14","close":8364.958},{"date":"2026-05-15","close":8269.6309},{"date":"2026-05-18","close":8231.5},{"date":"2026-05-19","close":8198.1357},{"date":"2026-05-20","close":8202.9014},{"date":"2026-05-21","close":8302.9941},{"date":"2026-05-22","close":8302.9941},{"date":"2026-05-26","close":8326.8271},{"date":"2026-05-27","close":8355.4238},{"date":"2026-05-28","close":8335.1543},{"date":"2026-05-29","close":8378.5918},{"date":"2026-06-01","close":8325.501},{"date":"2026-06-02","close":8146.1431},{"date":"2026-06-04","close":8212.876},{"date":"2026-06-05","close":8227.1758},{"date":"2026-06-08","close":8060.3442},{"date":"2026-06-09","close":8131.8423},{"date":"2026-06-10","close":8055.5776},{"date":"2026-06-11","close":8022.2109},{"date":"2026-06-12","close":8103.2437},{"date":"2026-06-15","close":8272.4111},{"date":"2026-06-16","close":8224.1465},{"date":"2026-06-17","close":8233.8008},{"date":"2026-06-18","close":8233.8008},{"date":"2026-06-19","close":8112.7764},{"date":"2026-06-22","close":8204.8418},{"date":"2026-06-23","close":8195.1895},{"date":"2026-06-24","close":8195.1895},{"date":"2026-06-25","close":8156.5776},{"date":"2026-06-26","close":7998.3774},{"date":"2026-06-29","close":8157.3125},{"date":"2026-06-30","close":8328.376},{"date":"2026-07-01","close":8357.7021},{"date":"2026-07-02","close":8391.9141},{"date":"2026-07-03","close":8152.8428},{"date":"2026-07-06","close":8152.8428},{"date":"2026-07-07","close":8201.1123},{"date":"2026-07-08","close":8114.2261},{"date":"2026-07-09","close":8109.4004},{"date":"2026-07-10","close":8148.0151},{"date":"2026-07-13","close":8114.2261},{"date":"2026-07-14","close":8090.0913},{"date":"2026-07-15","close":8109.4004},{"date":"2026-07-16","close":8075.6099},{"date":"2026-07-20","close":7993.5508},{"date":"2026-07-21","close":7959.7617},{"date":"2026-07-22","close":7983.897},{"date":"2026-07-23","close":7863.2212},{"date":"2026-07-24","close":7684.6216},{"date":"2026-07-27","close":7646.0054},{"date":"2026-07-28","close":7544.6382},{"date":"2026-07-29","close":7520.5029},{"date":"2026-07-30","close":7451.2568},{"date":"2026-07-31","close":7578.0449},{"date":"2026-08-03","close":7519.5269},{"date":"2026-08-04","close":7621.9336},{"date":"2026-08-05","close":7651.1924},{"date":"2026-08-06","close":7607.3037},{"date":"2026-08-07","close":7617.0566},{"date":"2026-08-10","close":7656.0684},{"date":"2026-08-11","close":7646.3159},{"date":"2026-08-12","close":7660.9448},{"date":"2026-08-13","close":7636.5625},{"date":"2026-08-14","close":7709.7095},{"date":"2026-08-18","close":7704.8335},{"date":"2026-08-19","close":7646.3159},{"date":"2026-08-20","close":7729.2158},{"date":"2026-08-21","close":7714.5859},{"date":"2026-08-24","close":7758.4746},{"date":"2026-08-25","close":7743.8452},{"date":"2026-08-26","close":7763.3511},{"date":"2026-08-27","close":7738.9683},{"date":"2026-08-28","close":7737.981},{"date":"2026-08-31","close":7678.7241},{"date":"2026-09-01","close":7797.2383},{"date":"2026-09-02","close":7733.043},{"date":"2026-09-03","close":7747.8574},{"date":"2026-09-04","close":7772.5479},{"date":"2026-09-07","close":7703.4146},{"date":"2026-09-08","close":7688.6001},{"date":"2026-09-09","close":7723.167},{"date":"2026-09-10","close":7728.105},{"date":"2026-09-11","close":7742.9194},{"date":"2026-09-14","close":7626.3806},{"date":"2026-09-15","close":7650.0834},{"date":"2026-09-16","close":7644.1573},{"date":"2026-09-17","close":7727.1175},{"date":"2026-09-18","close":7766.6219},{"date":"2026-09-21","close":7737.9811},{"date":"2026-09-22","close":7777.4859},{"date":"2026-09-23","close":7786.3743},{"date":"2026-09-28","close":7802.1764},{"date":"2026-09-29","close":7805.0},{"date":"2026-09-30","close":7765.0},{"date":"2026-10-01","close":7745.0},{"date":"2026-10-02","close":7770.0},{"date":"2026-10-06","close":7840.0},{"date":"2026-10-07","close":7840.0},{"date":"2026-10-08","close":7815.0},{"date":"2026-10-12","close":7825.0},{"date":"2026-10-13","close":7840.0},{"date":"2026-10-14","close":7810.0},{"date":"2026-10-15","close":7750.0},{"date":"2026-10-16","close":7795.0},{"date":"2026-10-19","close":7745.0},{"date":"2026-10-20","close":7730.0},{"date":"2026-10-21","close":7790.0},{"date":"2026-10-22","close":7735.0},{"date":"2026-10-23","close":7765.0}],"chart_data":[{"date":"2024-10-23","open":7171,"high":7188,"low":7171,"close":7188,"volume":219183},{"date":"2024-10-24","open":7216,"high":7257,"low":7184,"close":7254,"volume":430967},{"date":"2024-10-25","open":7330,"high":7345,"low":7298,"close":7316,"volume":402935},{"date":"2024-10-28","open":7342,"high":7355,"low":7334,"close":7347,"volume":316511},{"date":"2024-10-29","open":7345,"high":7353,"low":7330,"close":7350,"volume":406305},{"date":"2024-10-30","open":7700,"high":7741,"low":7700,"close":7719,"volume":227407},{"date":"2024-10-31","open":7326,"high":7326,"low":7289,"close":7295,"volume":275061},{"date":"2024-11-01","open":7275,"high":7290,"low":7259,"close":7287,"volume":202986},{"date":"2024-11-04","open":7287,"high":7291,"low":7270,"close":7275,"volume":127643},{"date":"2024-11-05","open":7640,"high":7676,"low":7640,"close":7673,"volume":252424},{"date":"2024-11-06","open":7288,"high":7385,"low":7288,"close":7385,"volume":541842},{"date":"2024-11-07","open":7440,"high":7458,"low":7436,"close":7443,"volume":657542},{"date":"2024-11-08","open":7464,"high":7464,"low":7442,"close":7447,"volume":423622},{"date":"2024-11-11","open":7482,"high":7563,"low":7481,"close":7506,"volume":907434},{"date":"2024-11-12","open":7561,"high":7580,"low":7559,"close":7576,"volume":778806},{"date":"2024-11-13","open":7531,"high":7559,"low":7522,"close":7522,"volume":707759},{"date":"2024-11-14","open":7550,"high":7575,"low":7533,"close":7533,"volume":454556},{"date":"2024-11-15","open":7471,"high":7516,"low":7467,"close":7494,"volume":404932},{"date":"2024-11-18","open":7545,"high":7580,"low":7507,"close":7580,"volume":334428},{"date":"2024-11-19","open":7580,"high":7604,"low":7580,"close":7600,"volume":264438},{"date":"2024-11-20","open":7618,"high":7639,"low":7613,"close":7639,"volume":324949},{"date":"2024-11-21","open":7636,"high":7639,"low":7587,"close":7639,"volume":254917},{"date":"2024-11-22","open":7587,"high":7651,"low":7587,"close":7651,"volume":310055},{"date":"2024-11-25","open":7665,"high":7697,"low":7655,"close":7697,"volume":425680},{"date":"2024-11-26","open":7678,"high":7683,"low":7647,"close":7674,"volume":601243},{"date":"2024-11-27","open":7663,"high":7711,"low":7647,"close":7674,"volume":566106},{"date":"2024-11-28","open":7674,"high":7679,"low":7651,"close":7672,"volume":334091},{"date":"2024-11-29","open":7656,"high":7663,"low":7634,"close":7652,"volume":292349},{"date":"2024-12-02","open":7710,"high":7710,"low":7670,"close":7703,"volume":290137},{"date":"2024-12-03","open":7703,"high":7714,"low":7686,"close":7703,"volume":308780},{"date":"2024-12-04","open":7717,"high":7747,"low":7701,"close":7747,"volume":366586},{"date":"2024-12-05","open":7746,"high":7763,"low":7746,"close":7763,"volume":329290},{"date":"2024-12-06","open":7771,"high":7793,"low":7766,"close":7790,"volume":289798},{"date":"2024-12-09","open":7799,"high":7873,"low":7799,"close":7873,"volume":463041},{"date":"2024-12-10","open":7874,"high":7875,"low":7832,"close":7846,"volume":236922},{"date":"2024-12-11","open":7877,"high":7889,"low":7863,"close":7889,"volume":255229},{"date":"2024-12-12","open":7905,"high":7937,"low":7896,"close":7913,"volume":401398},{"date":"2024-12-13","open":7914,"high":7914,"low":7877,"close":7893,"volume":342160},{"date":"2024-12-16","open":7912,"high":7929,"low":7908,"close":7925,"volume":478370},{"date":"2024-12-17","open":7945,"high":8016,"low":7945,"close":8016,"volume":366216},{"date":"2024-12-18","open":8018,"high":8029,"low":7959,"close":7964,"volume":507361},{"date":"2024-12-19","open":7655,"high":7904,"low":7655,"close":7865,"volume":656824},{"date":"2024-12-20","open":7873,"high":7906,"low":7868,"close":7893,"volume":326489},{"date":"2024-12-23","open":7922,"high":8035,"low":7905,"close":8032,"volume":361398},{"date":"2024-12-24","open":7910,"high":8052,"low":7910,"close":7972,"volume":686972},{"date":"2024-12-26","open":8000,"high":8063,"low":8000,"close":8059,"volume":636224},{"date":"2024-12-27","open":8057,"high":8061,"low":8019,"close":8030,"volume":412126},{"date":"2024-12-30","open":7980,"high":8009,"low":7930,"close":7934,"volume":416205},{"date":"2025-01-02","open":7929,"high":8039,"low":7862,"close":7898,"volume":506592},{"date":"2025-01-03","open":7842,"high":7842,"low":7741,"close":7785,"volume":648379},{"date":"2025-01-06","open":7930,"high":7934,"low":7854,"close":7934,"volume":477511},{"date":"2025-01-07","open":7961,"high":7961,"low":7882,"close":7902,"volume":532404},{"date":"2025-01-08","open":7809,"high":7833,"low":7809,"close":7825,"volume":364396},{"date":"2025-01-09","open":7824,"high":7824,"low":7808,"close":7821,"volume":202617},{"date":"2025-01-10","open":7830,"high":7838,"low":7809,"close":7833,"volume":308916},{"date":"2025-01-13","open":7851,"high":7851,"low":7801,"close":7817,"volume":227941},{"date":"2025-01-14","open":7877,"high":7887,"low":7859,"close":7877,"volume":397653},{"date":"2025-01-15","open":7878,"high":7878,"low":7823,"close":7865,"volume":280741},{"date":"2025-01-16","open":7876,"high":7963,"low":7860,"close":7950,"volume":303581},{"date":"2025-01-17","open":7947,"high":7947,"low":7911,"close":7934,"volume":293620},{"date":"2025-01-20","open":7952,"high":7986,"low":7952,"close":7982,"volume":312386},{"date":"2025-01-21","open":8002,"high":8014,"low":7984,"close":8010,"volume":346016},{"date":"2025-01-22","open":8002,"high":8010,"low":7976,"close":7994,"volume":515213},{"date":"2025-01-23","open":7994,"high":7994,"low":7953,"close":7994,"volume":658261},{"date":"2025-01-24","open":7982,"high":7982,"low":7944,"close":7944,"volume":448584},{"date":"2025-01-31","open":7935,"high":8009,"low":7917,"close":8009,"volume":438263},{"date":"2025-02-03","open":8011,"high":8011,"low":7933,"close":7940,"volume":424595},{"date":"2025-02-04","open":7938,"high":7969,"low":7938,"close":7952,"volume":360541},{"date":"2025-02-05","open":7957,"high":7975,"low":7957,"close":7960,"volume":382646},{"date":"2025-02-06","open":7920,"high":7925,"low":7903,"close":7916,"volume":582861},{"date":"2025-02-07","open":7916,"high":7916,"low":7881,"close":7883,"volume":554835},{"date":"2025-02-10","open":7883,"high":7883,"low":7804,"close":7810,"volume":463679},{"date":"2025-02-11","open":7763,"high":7763,"low":7729,"close":7733,"volume":513529},{"date":"2025-02-12","open":7587,"high":7635,"low":7587,"close":7620,"volume":828367},{"date":"2025-02-13","open":7705,"high":7709,"low":7653,"close":7705,"volume":551082},{"date":"2025-02-14","open":7873,"high":7873,"low":7786,"close":7818,"volume":440741},{"date":"2025-02-17","open":7797,"high":7800,"low":7778,"close":7778,"volume":490838},{"date":"2025-02-18","open":7794,"high":7799,"low":7775,"close":7790,"volume":368876},{"date":"2025-02-19","open":7784,"high":7797,"low":7773,"close":7778,"volume":444537},{"date":"2025-02-20","open":7786,"high":7813,"low":7786,"close":7802,"volume":338027},{"date":"2025-02-21","open":7782,"high":7794,"low":7757,"close":7786,"volume":491148},{"date":"2025-02-24","open":7743,"high":7743,"low":7646,"close":7652,"volume":788232},{"date":"2025-02-25","open":7638,"high":7638,"low":7590,"close":7595,"volume":543248},{"date":"2025-02-26","open":7379,"high":7539,"low":7379,"close":7486,"volume":926502},{"date":"2025-02-27","open":7414,"high":7430,"low":7408,"close":7430,"volume":504156},{"date":"2025-02-28","open":7383,"high":7397,"low":7360,"close":7397,"volume":631821},{"date":"2025-03-04","open":7401,"high":7422,"low":7387,"close":7422,"volume":268631},{"date":"2025-03-05","open":7339,"high":7433,"low":7331,"close":7360,"volume":490731},{"date":"2025-03-06","open":7371,"high":7403,"low":7332,"close":7344,"volume":553913},{"date":"2025-03-07","open":7246,"high":7246,"low":7212,"close":7221,"volume":551163},{"date":"2025-03-10","open":7219,"high":7249,"low":7185,"close":7249,"volume":287582},{"date":"2025-03-11","open":6897,"high":6977,"low":6863,"close":6946,"volume":931407},{"date":"2025-03-12","open":6995,"high":7007,"low":6977,"close":6995,"volume":427424},{"date":"2025-03-13","open":7118,"high":7159,"low":7118,"close":7139,"volume":405446},{"date":"2025-03-14","open":7139,"high":7139,"low":7069,"close":7102,"volume":272396},{"date":"2025-03-17","open":7106,"high":7158,"low":7106,"close":7135,"volume":310039},{"date":"2025-03-18","open":7081,"high":7081,"low":6981,"close":7052,"volume":460516},{"date":"2025-03-19","open":6985,"high":6985,"low":6945,"close":6966,"volume":639698},{"date":"2025-03-20","open":7013,"high":7086,"low":7013,"close":7081,"volume":397333},{"date":"2025-03-21","open":7065,"high":7087,"low":7045,"close":7057,"volume":554873},{"date":"2025-03-24","open":7106,"high":7200,"low":7106,"close":7180,"volume":604428},{"date":"2025-03-25","open":7361,"high":7367,"low":7286,"close":7291,"volume":580127},{"date":"2025-03-26","open":7302,"high":7326,"low":7281,"close":7291,"volume":451120},{"date":"2025-03-27","open":7241,"high":7251,"low":7208,"close":7233,"volume":423015},{"date":"2025-03-28","open":7191,"high":7191,"low":7151,"close":7151,"volume":305266},{"date":"2025-03-31","open":7144,"high":7144,"low":7004,"close":7073,"volume":394813},{"date":"2025-04-01","open":7070,"high":7131,"low":7070,"close":7122,"volume":262970},{"date":"2025-04-02","open":7166,"high":7179,"low":7151,"close":7151,"volume":193185},{"date":"2025-04-03","open":7110,"high":7158,"low":7110,"close":7110,"volume":405023},{"date":"2025-04-04","open":7007,"high":7126,"low":7007,"close":7085,"volume":372511},{"date":"2025-04-07","open":6764,"high":6814,"low":6691,"close":6691,"volume":860801},{"date":"2025-04-08","open":6905,"high":7008,"low":6838,"close":6991,"volume":404846},{"date":"2025-04-09","open":6929,"high":6962,"low":6885,"close":6933,"volume":452696},{"date":"2025-04-10","open":7344,"high":7344,"low":7122,"close":7122,"volume":389327},{"date":"2025-04-11","open":7092,"high":7139,"low":7061,"close":7139,"volume":386669},{"date":"2025-04-14","open":7122,"high":7143,"low":7106,"close":7118,"volume":310448},{"date":"2025-04-15","open":7144,"high":7144,"low":7090,"close":7110,"volume":187954},{"date":"2025-04-16","open":7089,"high":7131,"low":7089,"close":7118,"volume":175236},{"date":"2025-04-17","open":7090,"high":7110,"low":7078,"close":7110,"volume":160776},{"date":"2025-04-18","open":7110,"high":7122,"low":7083,"close":7098,"volume":231706},{"date":"2025-04-21","open":7047,"high":7088,"low":7047,"close":7069,"volume":174489},{"date":"2025-04-22","open":7061,"high":7061,"low":6970,"close":7011,"volume":391835},{"date":"2025-04-23","open":7143,"high":7152,"low":7131,"close":7139,"volume":274129},{"date":"2025-04-24","open":7188,"high":7198,"low":7173,"close":7188,"volume":188318},{"date":"2025-04-25","open":7233,"high":7280,"low":7185,"close":7270,"volume":344188},{"date":"2025-04-28","open":7355,"high":7369,"low":7308,"close":7319,"volume":364105},{"date":"2025-04-29","open":7362,"high":7362,"low":7291,"close":7314,"volume":229813},{"date":"2025-04-30","open":7368,"high":7368,"low":7306,"close":7306,"volume":199918},{"date":"2025-05-02","open":7306,"high":7319,"low":7269,"close":7269,"volume":283519},{"date":"2025-05-07","open":7274,"high":7277,"low":7244,"close":7277,"volume":230424},{"date":"2025-05-08","open":7281,"high":7299,"low":7265,"close":7281,"volume":285740},{"date":"2025-05-09","open":7308,"high":7331,"low":7260,"close":7327,"volume":373818},{"date":"2025-05-12","open":7346,"high":7390,"low":7346,"close":7385,"volume":381232},{"date":"2025-05-13","open":7402,"high":7422,"low":7396,"close":7402,"volume":220494},{"date":"2025-05-14","open":7442,"high":7456,"low":7425,"close":7456,"volume":311152},{"date":"2025-05-15","open":7477,"high":7477,"low":7404,"close":7418,"volume":290651},{"date":"2025-05-16","open":7424,"high":7429,"low":7403,"close":7406,"volume":169557},{"date":"2025-05-19","open":7403,"high":7417,"low":7348,"close":7348,"volume":346106},{"date":"2025-05-20","open":7391,"high":7408,"low":7359,"close":7397,"volume":222292},{"date":"2025-05-21","open":7412,"high":7412,"low":7391,"close":7397,"volume":248493},{"date":"2025-05-22","open":7317,"high":7357,"low":7317,"close":7335,"volume":185961},{"date":"2025-05-23","open":7333,"high":7403,"low":7333,"close":7381,"volume":169651},{"date":"2025-05-26","open":7397,"high":7397,"low":7355,"close":7377,"volume":308581},{"date":"2025-05-27","open":7380,"high":7393,"low":7376,"close":7393,"volume":383752},{"date":"2025-05-28","open":7477,"high":7480,"low":7445,"close":7480,"volume":256813},{"date":"2025-05-29","open":7499,"high":7504,"low":7455,"close":7455,"volume":391773},{"date":"2025-05-30","open":7445,"high":7455,"low":7419,"close":7455,"volume":143047},{"date":"2025-06-02","open":7452,"high":7452,"low":7354,"close":7354,"volume":394057},{"date":"2025-06-04","open":7383,"high":7405,"low":7380,"close":7405,"volume":380728},{"date":"2025-06-05","open":7378,"high":7378,"low":7322,"close":7337,"volume":457291},{"date":"2025-06-09","open":7210,"high":7210,"low":7060,"close":7136,"volume":903379},{"date":"2025-06-10","open":7216,"high":7261,"low":7212,"close":7258,"volume":311641},{"date":"2025-06-11","open":7284,"high":7326,"low":7284,"close":7304,"volume":379721},{"date":"2025-06-12","open":7319,"high":7323,"low":7304,"close":7304,"volume":316227},{"date":"2025-06-13","open":7276,"high":7304,"low":7228,"close":7232,"volume":326167},{"date":"2025-06-16","open":7258,"high":7347,"low":7258,"close":7337,"volume":255161},{"date":"2025-06-17","open":7326,"high":7348,"low":7320,"close":7333,"volume":216281},{"date":"2025-06-18","open":7316,"high":7318,"low":7281,"close":7316,"volume":286483},{"date":"2025-06-19","open":7315,"high":7343,"low":7311,"close":7329,"volume":211306},{"date":"2025-06-20","open":7328,"high":7351,"low":7310,"close":7342,"volume":192399},{"date":"2025-06-23","open":7341,"high":7372,"low":7320,"close":7367,"volume":238306},{"date":"2025-06-24","open":7489,"high":7489,"low":7464,"close":7480,"volume":368958},{"date":"2025-06-25","open":7452,"high":7452,"low":7417,"close":7426,"volume":493792},{"date":"2025-06-26","open":7360,"high":7394,"low":7259,"close":7375,"volume":536856},{"date":"2025-06-27","open":7411,"high":7411,"low":7349,"close":7353,"volume":274458},{"date":"2025-06-30","open":7325,"high":7351,"low":7286,"close":7289,"volume":409369},{"date":"2025-07-01","open":7273,"high":7278,"low":7216,"close":7221,"volume":648593},{"date":"2025-07-02","open":7208,"high":7226,"low":7154,"close":7221,"volume":419159},{"date":"2025-07-03","open":7271,"high":7315,"low":7266,"close":7306,"volume":393922},{"date":"2025-07-04","open":7278,"high":7308,"low":7278,"close":7285,"volume":295369},{"date":"2025-07-07","open":7190,"high":7200,"low":7081,"close":7127,"volume":1200326},{"date":"2025-07-08","open":7114,"high":7191,"low":7114,"close":7187,"volume":820745},{"date":"2025-07-09","open":7186,"high":7226,"low":7186,"close":7213,"volume":281330},{"date":"2025-07-10","open":7240,"high":7240,"low":7208,"close":7221,"volume":402562},{"date":"2025-07-11","open":7289,"high":7322,"low":7282,"close":7294,"volume":347290},{"date":"2025-07-14","open":7328,"high":7357,"low":7317,"close":7357,"volume":250237},{"date":"2025-07-15","open":7361,"high":7380,"low":7361,"close":7370,"volume":229962},{"date":"2025-07-16","open":7361,"high":7361,"low":7321,"close":7353,"volume":316711},{"date":"2025-07-17","open":7397,"high":7430,"low":7394,"close":7430,"volume":412745},{"date":"2025-07-18","open":7426,"high":7443,"low":7407,"close":7438,"volume":339535},{"date":"2025-07-21","open":7448,"high":7494,"low":7448,"close":7481,"volume":537183},{"date":"2025-07-22","open":7479,"high":7479,"low":7446,"close":7451,"volume":267473},{"date":"2025-07-23","open":7458,"high":7494,"low":7458,"close":7485,"volume":205980},{"date":"2025-07-24","open":7444,"high":7444,"low":7319,"close":7392,"volume":478502},{"date":"2025-07-25","open":7327,"high":7388,"low":7327,"close":7374,"volume":398471},{"date":"2025-07-28","open":7319,"high":7359,"low":7302,"close":7354,"volume":434720},{"date":"2025-07-29","open":7391,"high":7413,"low":7374,"close":7409,"volume":546141},{"date":"2025-07-30","open":7467,"high":7467,"low":7353,"close":7378,"volume":370735},{"date":"2025-07-31","open":7373,"high":7384,"low":7353,"close":7378,"volume":196505},{"date":"2025-08-01","open":7332,"high":7332,"low":7302,"close":7306,"volume":332079},{"date":"2025-08-04","open":7286,"high":7291,"low":7231,"close":7276,"volume":315321},{"date":"2025-08-05","open":7305,"high":7348,"low":7305,"close":7348,"volume":305586},{"date":"2025-08-06","open":7304,"high":7326,"low":7304,"close":7314,"volume":286205},{"date":"2025-08-07","open":7351,"high":7388,"low":7351,"close":7387,"volume":197148},{"date":"2025-08-08","open":7384,"high":7384,"low":7373,"close":7382,"volume":168702},{"date":"2025-08-11","open":7395,"high":7426,"low":7395,"close":7399,"volume":332227},{"date":"2025-08-12","open":7418,"high":7468,"low":7418,"close":7459,"volume":437859},{"date":"2025-08-13","open":7463,"high":7486,"low":7458,"close":7472,"volume":220969},{"date":"2025-08-14","open":7472,"high":7472,"low":7458,"close":7472,"volume":240102},{"date":"2025-08-18","open":7438,"high":7448,"low":7428,"close":7433,"volume":278667},{"date":"2025-08-19","open":7443,"high":7469,"low":7443,"close":7463,"volume":240066},{"date":"2025-08-20","open":7394,"high":7449,"low":7388,"close":7429,"volume":417443},{"date":"2025-08-21","open":7427,"high":7447,"low":7409,"close":7442,"volume":208854},{"date":"2025-08-22","open":7444,"high":7444,"low":7420,"close":7429,"volume":311891},{"date":"2025-08-25","open":7482,"high":7534,"low":7482,"close":7531,"volume":364873},{"date":"2025-08-26","open":7543,"high":7579,"low":7540,"close":7570,"volume":384427},{"date":"2025-08-27","open":7582,"high":7616,"low":7582,"close":7604,"volume":490638},{"date":"2025-08-28","open":7602,"high":7604,"low":7550,"close":7550,"volume":361518},{"date":"2025-08-29","open":7555,"high":7569,"low":7536,"close":7555,"volume":280437},{"date":"2025-09-01","open":7402,"high":7413,"low":7397,"close":7406,"volume":256426},{"date":"2025-09-02","open":7497,"high":7520,"low":7497,"close":7520,"volume":186889},{"date":"2025-09-03","open":7511,"high":7526,"low":7501,"close":7516,"volume":335857},{"date":"2025-09-04","open":7557,"high":7557,"low":7530,"close":7542,"volume":214213},{"date":"2025-09-05","open":7550,"high":7564,"low":7546,"close":7550,"volume":264058},{"date":"2025-09-08","open":7579,"high":7610,"low":7571,"close":7602,"volume":345568},{"date":"2025-09-09","open":7576,"high":7595,"low":7571,"close":7585,"volume":321748},{"date":"2025-09-10","open":7606,"high":7606,"low":7584,"close":7589,"volume":298395},{"date":"2025-09-11","open":7588,"high":7601,"low":7583,"close":7598,"volume":278473},{"date":"2025-09-12","open":7677,"high":7677,"low":7641,"close":7641,"volume":408464},{"date":"2025-09-15","open":7653,"high":7740,"low":7653,"close":7736,"volume":899639},{"date":"2025-09-16","open":7744,"high":7770,"low":7744,"close":7757,"volume":623062},{"date":"2025-09-17","open":7783,"high":7783,"low":7768,"close":7775,"volume":541298},{"date":"2025-09-18","open":7774,"high":7844,"low":7774,"close":7831,"volume":499249},{"date":"2025-09-19","open":7823,"high":7823,"low":7801,"close":7809,"volume":504115},{"date":"2025-09-22","open":7845,"high":7879,"low":7845,"close":7856,"volume":565993},{"date":"2025-09-23","open":7868,"high":7899,"low":7864,"close":7895,"volume":409640},{"date":"2025-09-24","open":7896,"high":7896,"low":7855,"close":7891,"volume":513393},{"date":"2025-09-25","open":7934,"high":7964,"low":7934,"close":7943,"volume":516872},{"date":"2025-09-26","open":8010,"high":8010,"low":7891,"close":7913,"volume":481312},{"date":"2025-09-29","open":7990,"high":7990,"low":7937,"close":7946,"volume":360992},{"date":"2025-09-30","open":7946,"high":7963,"low":7937,"close":7937,"volume":314304},{"date":"2025-10-01","open":7949,"high":7954,"low":7924,"close":7924,"volume":413670},{"date":"2025-10-02","open":7959,"high":7991,"low":7959,"close":7963,"volume":414429},{"date":"2025-10-10","open":7962,"high":7962,"low":7881,"close":7954,"volume":681445},{"date":"2025-10-13","open":7875,"high":7910,"low":7803,"close":7902,"volume":441209},{"date":"2025-10-14","open":7937,"high":8027,"low":7932,"close":7946,"volume":446824},{"date":"2025-10-15","open":7950,"high":7977,"low":7933,"close":7963,"volume":291235},{"date":"2025-10-16","open":7968,"high":7977,"low":7941,"close":7959,"volume":271958},{"date":"2025-10-17","open":7946,"high":7958,"low":7932,"close":7946,"volume":277348},{"date":"2025-10-20","open":7963,"high":8016,"low":7963,"close":8016,"volume":301967},{"date":"2025-10-21","open":8033,"high":8047,"low":8020,"close":8042,"volume":346962},{"date":"2025-10-22","open":8042,"high":8057,"low":8025,"close":8055,"volume":412649},{"date":"2025-10-23","open":7925,"high":8050,"low":7925,"close":8050,"volume":402015},{"date":"2025-10-24","open":8069,"high":8111,"low":8069,"close":8094,"volume":438463},{"date":"2025-10-27","open":8078,"high":8099,"low":8054,"close":8090,"volume":457648},{"date":"2025-10-28","open":8120,"high":8204,"low":8112,"close":8129,"volume":499377},{"date":"2025-10-29","open":8153,"high":8169,"low":8138,"close":8168,"volume":493287},{"date":"2025-10-30","open":8169,"high":8174,"low":8112,"close":8116,"volume":362406},{"date":"2025-10-31","open":8104,"high":8104,"low":8037,"close":8045,"volume":393588},{"date":"2025-11-03","open":8054,"high":8112,"low":8054,"close":8094,"volume":391388,"rsi_14":66.52,"sma_20":8633.6,"sma_60":8325.75,"sma_120":8078.35},{"date":"2025-11-04","open":8099,"high":8133,"low":8099,"close":8112,"volume":541540,"rsi_14":66.59,"sma_20":8642.98,"sma_60":8340.69,"sma_120":8086.55},{"date":"2025-11-05","open":8059,"high":8094,"low":8013,"close":8094,"volume":691471,"rsi_14":64.61,"sma_20":8652.11,"sma_60":8354.02,"sma_120":8094.18},{"date":"2025-11-06","open":8132,"high":8178,"low":8120,"close":8156,"volume":395619,"rsi_14":70.58,"sma_20":8662.56,"sma_60":8369.08,"sma_120":8101.83},{"date":"2025-11-07","open":8123,"high":8156,"low":8098,"close":8143,"volume":377775,"rsi_14":64.01,"sma_20":8672.69,"sma_60":8382.57,"sma_120":8109.24},{"date":"2025-11-10","open":8134,"high":8144,"low":8090,"close":8134,"volume":359276,"rsi_14":60.4,"sma_20":8685.1,"sma_60":8395.92,"sma_120":8116.05},{"date":"2025-11-11","open":8178,"high":8190,"low":8156,"close":8156,"volume":336564,"rsi_14":61.35,"sma_20":8696.45,"sma_60":8409.48,"sma_120":8123.44},{"date":"2025-11-12","open":8186,"high":8186,"low":8118,"close":8182,"volume":241337,"rsi_14":64.17,"sma_20":8708.33,"sma_60":8422.37,"sma_120":8131.18},{"date":"2025-11-13","open":8174,"high":8174,"low":8144,"close":8160,"volume":243027,"rsi_14":57.21,"sma_20":8719.15,"sma_60":8434.68,"sma_120":8139.21},{"date":"2025-11-14","open":8059,"high":8059,"low":7944,"close":7979,"volume":685437,"rsi_14":41.13,"sma_20":8720.9,"sma_60":8443.73,"sma_120":8145.17},{"date":"2025-11-17","open":7998,"high":8037,"low":7978,"close":8037,"volume":246705,"rsi_14":42.92,"sma_20":8722.07,"sma_60":8454.48,"sma_120":8151.64},{"date":"2025-11-18","open":8059,"high":8059,"low":8001,"close":8028,"volume":210029,"rsi_14":38.5,"sma_20":8721.27,"sma_60":8464.5,"sma_120":8158.6},{"date":"2025-11-19","open":8014,"high":8028,"low":7962,"close":8019,"volume":218865,"rsi_14":41.48,"sma_20":8719.31,"sma_60":8475.01,"sma_120":8165.06},{"date":"2025-11-20","open":8032,"high":8108,"low":8032,"close":8094,"volume":287935,"rsi_14":54.17,"sma_20":8721.7,"sma_60":8486.6,"sma_120":8172.22},{"date":"2025-11-21","open":8074,"high":8074,"low":7977,"close":8032,"volume":280322,"rsi_14":44.76,"sma_20":8718.3,"sma_60":8497.35,"sma_120":8178.69},{"date":"2025-11-24","open":8047,"high":8047,"low":7984,"close":8019,"volume":217132,"rsi_14":42.04,"sma_20":8714.43,"sma_60":8505.98,"sma_120":8184.27},{"date":"2025-11-25","open":8108,"high":8120,"low":8068,"close":8085,"volume":256461,"rsi_14":49.3,"sma_20":8712.1,"sma_60":8515.16,"sma_120":8190.66},{"date":"2025-11-26","open":8085,"high":8089,"low":8059,"close":8085,"volume":297525,"rsi_14":43.74,"sma_20":8707.59,"sma_60":8523.7,"sma_120":8197.04},{"date":"2025-11-27","open":8259,"high":8259,"low":8191,"close":8205,"volume":236059,"rsi_14":46.16,"sma_20":8706.7,"sma_60":8533.53,"sma_120":8204.46},{"date":"2025-11-28","open":8102,"high":8111,"low":8089,"close":8089,"volume":174864,"rsi_14":45.87,"sma_20":8708.85,"sma_60":8543.05,"sma_120":8211.33},{"date":"2025-12-01","open":8098,"high":8116,"low":8075,"close":8075,"volume":241639,"rsi_14":42.54,"sma_20":8707.68,"sma_60":8553.31,"sma_120":8218.67},{"date":"2025-12-02","open":8075,"high":8120,"low":8075,"close":8116,"volume":195580,"rsi_14":43.89,"sma_20":8707.72,"sma_60":8563.88,"sma_120":8228.14},{"date":"2025-12-03","open":8116,"high":8129,"low":8102,"close":8120,"volume":218906,"rsi_14":46.18,"sma_20":8708.96,"sma_60":8574.61,"sma_120":8236.59},{"date":"2025-12-04","open":8147,"high":8187,"low":8143,"close":8183,"volume":308188,"rsi_14":72.64,"sma_20":8710.18,"sma_60":8586.02,"sma_120":8245.16},{"date":"2025-12-05","open":8192,"high":8214,"low":8192,"close":8210,"volume":173330,"rsi_14":70.56,"sma_20":8713.58,"sma_60":8597.78,"sma_120":8253.98},{"date":"2025-12-08","open":8210,"high":8219,"low":8201,"close":8210,"volume":239926,"rsi_14":72.29,"sma_20":8717.52,"sma_60":8608.56,"sma_120":8263.43},{"date":"2025-12-09","open":8196,"high":8196,"low":8169,"close":8178,"volume":239668,"rsi_14":68.47,"sma_20":8718.49,"sma_60":8619.11,"sma_120":8271.69},{"date":"2025-12-10","open":8187,"high":8214,"low":8187,"close":8210,"volume":229639,"rsi_14":64.78,"sma_20":8719.72,"sma_60":8630.13,"sma_120":8280.27},{"date":"2025-12-11","open":8223,"high":8223,"low":8183,"close":8201,"volume":286108,"rsi_14":75.29,"sma_20":8721.74,"sma_60":8640.81,"sma_120":8288.89},{"date":"2025-12-12","open":8196,"high":8228,"low":8183,"close":8214,"volume":186376,"rsi_14":79.48,"sma_20":8734.25,"sma_60":8651.0,"sma_120":8297.56},{"date":"2025-12-15","open":8183,"high":8228,"low":8183,"close":8223,"volume":348267,"rsi_14":75.05,"sma_20":8744.1,"sma_60":8659.65,"sma_120":8306.17},{"date":"2025-12-16","open":8228,"high":8272,"low":8228,"close":8263,"volume":345203,"rsi_14":78.3,"sma_20":8756.65,"sma_60":8668.62,"sma_120":8314.92},{"date":"2025-12-17","open":8286,"high":8348,"low":8286,"close":8348,"volume":388469,"rsi_14":82.35,"sma_20":8774.26,"sma_60":8678.82,"sma_120":8323.44},{"date":"2025-12-18","open":8245,"high":8331,"low":8232,"close":8331,"volume":319805,"rsi_14":81.4,"sma_20":8786.82,"sma_60":8687.69,"sma_120":8332.27},{"date":"2025-12-19","open":8478,"high":8478,"low":8331,"close":8353,"volume":169986,"rsi_14":85.23,"sma_20":8803.93,"sma_60":8697.36,"sma_120":8341.74},{"date":"2025-12-22","open":8362,"high":8384,"low":8335,"close":8366,"volume":448294,"rsi_14":84.15,"sma_20":8822.5,"sma_60":8706.41,"sma_120":8351.56},{"date":"2025-12-23","open":8384,"high":8416,"low":8371,"close":8402,"volume":397151,"rsi_14":85.39,"sma_20":8839.39,"sma_60":8715.38,"sma_120":8362.28},{"date":"2025-12-24","open":8402,"high":8402,"low":8317,"close":8322,"volume":573287,"rsi_14":66.67,"sma_20":8851.94,"sma_60":8723.0,"sma_120":8372.88},{"date":"2025-12-26","open":8344,"high":8344,"low":8295,"close":8339,"volume":437304,"rsi_14":65.93,"sma_20":8864.71,"sma_60":8730.01,"sma_120":8383.64},{"date":"2025-12-29","open":8336,"high":8336,"low":8263,"close":8291,"volume":339797,"rsi_14":48.0,"sma_20":8870.01,"sma_60":8734.83,"sma_120":8392.26},{"date":"2025-12-30","open":8281,"high":8281,"low":8182,"close":8259,"volume":292495,"rsi_14":48.0,"sma_20":8874.34,"sma_60":8738.54,"sma_120":8400.81},{"date":"2026-01-02","open":8250,"high":8250,"low":8186,"close":8218,"volume":515470,"rsi_14":41.73,"sma_20":8874.34,"sma_60":8741.68,"sma_120":8410.39},{"date":"2026-01-05","open":8200,"high":8204,"low":8168,"close":8186,"volume":582793,"rsi_14":40.15,"sma_20":8872.41,"sma_60":8744.49,"sma_120":8419.17},{"date":"2026-01-06","open":8213,"high":8263,"low":8191,"close":8204,"volume":563572,"rsi_14":40.6,"sma_20":8868.08,"sma_60":8746.94,"sma_120":8427.87},{"date":"2026-01-07","open":8141,"high":8177,"low":8118,"close":8132,"volume":801999,"rsi_14":35.37,"sma_20":8858.44,"sma_60":8748.24,"sma_120":8435.85},{"date":"2026-01-08","open":8132,"high":8155,"low":8096,"close":8109,"volume":447679,"rsi_14":30.07,"sma_20":8847.61,"sma_60":8750.07,"sma_120":8443.01},{"date":"2026-01-09","open":8109,"high":8150,"low":8109,"close":8141,"volume":322767,"rsi_14":23.66,"sma_20":8840.14,"sma_60":8751.69,"sma_120":8449.86},{"date":"2026-01-12","open":8155,"high":8186,"low":8155,"close":8182,"volume":531799,"rsi_14":29.41,"sma_20":8833.15,"sma_60":8753.74,"sma_120":8456.96},{"date":"2026-01-13","open":8191,"high":8250,"low":8191,"close":8236,"volume":479266,"rsi_14":32.87,"sma_20":8829.54,"sma_60":8756.81,"sma_120":8464.7},{"date":"2026-01-14","open":8236,"high":8241,"low":8209,"close":8223,"volume":379185,"rsi_14":30.77,"sma_20":8824.48,"sma_60":8759.88,"sma_120":8471.63},{"date":"2026-01-15","open":8195,"high":8195,"low":8164,"close":8182,"volume":513787,"rsi_14":25.0,"sma_20":8816.78,"sma_60":8760.98,"sma_120":8478.14},{"date":"2026-01-16","open":8177,"high":8200,"low":8173,"close":8195,"volume":430982,"rsi_14":30.23,"sma_20":8807.62,"sma_60":8761.85,"sma_120":8484.39},{"date":"2026-01-19","open":8299,"high":8303,"low":8271,"close":8271,"volume":613456,"rsi_14":26.72,"sma_20":8792.45,"sma_60":8762.01,"sma_120":8490.65},{"date":"2026-01-20","open":8168,"high":8182,"low":8150,"close":8168,"volume":438045,"rsi_14":36.08,"sma_20":8778.24,"sma_60":8762.25,"sma_120":8496.63},{"date":"2026-01-21","open":8114,"high":8136,"low":8087,"close":8123,"volume":585579,"rsi_14":35.0,"sma_20":8760.42,"sma_60":8760.88,"sma_120":8503.0},{"date":"2026-01-22","open":8123,"high":8200,"low":8123,"close":8200,"volume":366244,"rsi_14":48.15,"sma_20":8745.96,"sma_60":8760.96,"sma_120":8510.22},{"date":"2026-01-23","open":8204,"high":8286,"low":8204,"close":8241,"volume":604391,"rsi_14":55.45,"sma_20":8731.75,"sma_60":8761.08,"sma_120":8517.16},{"date":"2026-01-26","open":8241,"high":8241,"low":8155,"close":8159,"volume":699236,"rsi_14":45.97,"sma_20":8717.54,"sma_60":8759.02,"sma_120":8522.89},{"date":"2026-01-27","open":8155,"high":8155,"low":8136,"close":8145,"volume":734482,"rsi_14":51.35,"sma_20":8701.65,"sma_60":8757.68,"sma_120":8528.77},{"date":"2026-01-28","open":8145,"high":8145,"low":8087,"close":8127,"volume":685211,"rsi_14":51.82,"sma_20":8692.98,"sma_60":8757.28,"sma_120":8534.49},{"date":"2026-01-29","open":8189,"high":8193,"low":8097,"close":8138,"volume":547663,"rsi_14":40.65,"sma_20":8681.17,"sma_60":8754.4,"sma_120":8540.07},{"date":"2026-01-30","open":8097,"high":8102,"low":8070,"close":8092,"volume":613102,"rsi_14":33.06,"sma_20":8669.13,"sma_60":8750.4,"sma_120":8545.54},{"date":"2026-02-02","open":8092,"high":8120,"low":8042,"close":8042,"volume":628512,"rsi_14":23.58,"sma_20":8656.13,"sma_60":8745.83,"sma_120":8549.93},{"date":"2026-02-03","open":8042,"high":8166,"low":8042,"close":8097,"volume":524596,"rsi_14":31.06,"sma_20":8645.05,"sma_60":8741.1,"sma_120":8555.09},{"date":"2026-02-04","open":8079,"high":8111,"low":7964,"close":8083,"volume":555576,"rsi_14":32.54,"sma_20":8637.1,"sma_60":8736.38,"sma_120":8559.47},{"date":"2026-02-05","open":8028,"high":8056,"low":7959,"close":8033,"volume":520130,"rsi_14":28.36,"sma_20":8627.7,"sma_60":8730.94,"sma_120":8563.43},{"date":"2026-02-06","open":8005,"high":8005,"low":7854,"close":7987,"volume":550802,"rsi_14":27.54,"sma_20":8614.22,"sma_60":8724.28,"sma_120":8566.88},{"date":"2026-02-09","open":8005,"high":8102,"low":8005,"close":8074,"volume":358403,"rsi_14":36.31,"sma_20":8603.14,"sma_60":8718.67,"sma_120":8570.52},{"date":"2026-02-10","open":8120,"high":8120,"low":8047,"close":8097,"volume":273557,"rsi_14":40.79,"sma_20":8590.37,"sma_60":8713.89,"sma_120":8574.28},{"date":"2026-02-11","open":8115,"high":8157,"low":8115,"close":8143,"volume":280956,"rsi_14":37.93,"sma_20":8580.74,"sma_60":8713.16,"sma_120":8578.44},{"date":"2026-02-12","open":8171,"high":8175,"low":8129,"close":8175,"volume":262870,"rsi_14":37.06,"sma_20":8574.96,"sma_60":8711.94,"sma_120":8583.21},{"date":"2026-02-13","open":8129,"high":8134,"low":8097,"close":8111,"volume":439551,"rsi_14":38.13,"sma_20":8565.08,"sma_60":8709.79,"sma_120":8587.15},{"date":"2026-02-19","open":8111,"high":8115,"low":8047,"close":8056,"volume":724010,"rsi_14":35.81,"sma_20":8553.76,"sma_60":8706.82,"sma_120":8590.92},{"date":"2026-02-20","open":8051,"high":8083,"low":8033,"close":8083,"volume":473814,"rsi_14":39.33,"sma_20":8543.89,"sma_60":8702.98,"sma_120":8594.79},{"date":"2026-02-23","open":8070,"high":8079,"low":8024,"close":8042,"volume":560917,"rsi_14":42.45,"sma_20":8534.25,"sma_60":8699.53,"sma_120":8598.44},{"date":"2026-02-24","open":8014,"high":8019,"low":7996,"close":8010,"volume":666766,"rsi_14":43.38,"sma_20":8518.84,"sma_60":8695.77,"sma_120":8600.87},{"date":"2026-02-25","open":8033,"high":8070,"low":8010,"close":8010,"volume":872839,"rsi_14":47.2,"sma_20":8501.26,"sma_60":8690.8,"sma_120":8602.98},{"date":"2026-02-26","open":8027,"high":8068,"low":7985,"close":7985,"volume":729553,"rsi_14":33.57,"sma_20":8481.5,"sma_60":8683.66,"sma_120":8603.68},{"date":"2026-02-27","open":7980,"high":7985,"low":7920,"close":7985,"volume":881506,"rsi_14":34.31,"sma_20":8462.48,"sma_60":8676.28,"sma_120":8604.9},{"date":"2026-03-03","open":7703,"high":7985,"low":7703,"close":7952,"volume":953716,"rsi_14":56.97,"sma_20":8458.29,"sma_60":8673.76,"sma_120":8608.4},{"date":"2026-03-04","open":7896,"high":7966,"low":7882,"close":7901,"volume":887166,"rsi_14":56.53,"sma_20":8456.16,"sma_60":8670.56,"sma_120":8611.93},{"date":"2026-03-05","open":7946,"high":8030,"low":7946,"close":8008,"volume":637980,"rsi_14":57.72,"sma_20":8462.27,"sma_60":8668.58,"sma_120":8616.23},{"date":"2026-03-06","open":8010,"high":8093,"low":8010,"close":8059,"volume":298821,"rsi_14":59.01,"sma_20":8473.68,"sma_60":8667.41,"sma_120":8621.01},{"date":"2026-03-09","open":7869,"high":8045,"low":7869,"close":7966,"volume":430038,"rsi_14":51.13,"sma_20":8477.22,"sma_60":8663.45,"sma_120":8624.73},{"date":"2026-03-10","open":8065,"high":8079,"low":7991,"close":8017,"volume":281627,"rsi_14":52.11,"sma_20":8484.18,"sma_60":8659.91,"sma_120":8628.84},{"date":"2026-03-11","open":8017,"high":8074,"low":8017,"close":8045,"volume":291272,"rsi_14":57.2,"sma_20":8495.34,"sma_60":8656.88,"sma_120":8632.72},{"date":"2026-03-12","open":8045,"high":8106,"low":8045,"close":8087,"volume":288761,"rsi_14":62.63,"sma_20":8511.18,"sma_60":8655.18,"sma_120":8637.14},{"date":"2026-03-13","open":7985,"high":8096,"low":7985,"close":8096,"volume":278087,"rsi_14":61.86,"sma_20":8522.92,"sma_60":8653.07,"sma_120":8641.6},{"date":"2026-03-16","open":8091,"high":8091,"low":8058,"close":8082,"volume":265848,"rsi_14":63.85,"sma_20":8532.77,"sma_60":8650.89,"sma_120":8645.85},{"date":"2026-03-17","open":8087,"high":8111,"low":8073,"close":8101,"volume":323731,"rsi_14":66.99,"sma_20":8541.16,"sma_60":8648.8,"sma_120":8649.9},{"date":"2026-03-18","open":8116,"high":8129,"low":8116,"close":8124,"volume":392041,"rsi_14":67.82,"sma_20":8549.04,"sma_60":8646.92,"sma_120":8653.29},{"date":"2026-03-19","open":8122,"high":8132,"low":8058,"close":8110,"volume":343324,"rsi_14":77.63,"sma_20":8559.65,"sma_60":8644.12,"sma_120":8656.37},{"date":"2026-03-20","open":8084,"high":8084,"low":7990,"close":8027,"volume":647793,"rsi_14":69.79,"sma_20":8568.59,"sma_60":8638.27,"sma_120":8658.55},{"date":"2026-03-23","open":7881,"high":7881,"low":7794,"close":7808,"volume":529925,"rsi_14":46.69,"sma_20":8569.62,"sma_60":8630.58,"sma_120":8659.14},{"date":"2026-03-24","open":7857,"high":7909,"low":7857,"close":7904,"volume":265950,"rsi_14":56.92,"sma_20":8578.11,"sma_60":8624.26,"sma_120":8660.81},{"date":"2026-03-25","open":7946,"high":8001,"low":7917,"close":7946,"volume":340525,"rsi_14":52.61,"sma_20":8590.47,"sma_60":8618.42,"sma_120":8662.42},{"date":"2026-03-26","open":8065,"high":8065,"low":7940,"close":7973,"volume":310888,"rsi_14":51.12,"sma_20":8604.36,"sma_60":8612.46,"sma_120":8663.92},{"date":"2026-03-27","open":7969,"high":7969,"low":7893,"close":7946,"volume":297242,"rsi_14":56.62,"sma_20":8623.22,"sma_60":8607.42,"sma_120":8665.21},{"date":"2026-03-30","open":7903,"high":7929,"low":7810,"close":7855,"volume":234810,"rsi_14":44.91,"sma_20":8637.04,"sma_60":8600.39,"sma_120":8665.2},{"date":"2026-03-31","open":7837,"high":7855,"low":7790,"close":7837,"volume":238645,"rsi_14":41.07,"sma_20":8635.98,"sma_60":8595.75,"sma_120":8665.29},{"date":"2026-04-01","open":7978,"high":7978,"low":7870,"close":7920,"volume":222016,"rsi_14":44.71,"sma_20":8642.19,"sma_60":8593.17,"sma_120":8665.86},{"date":"2026-04-02","open":7929,"high":7976,"low":7868,"close":7893,"volume":356419,"rsi_14":42.26,"sma_20":8641.13,"sma_60":8590.84,"sma_120":8666.26},{"date":"2026-04-03","open":8073,"high":8078,"low":8016,"close":8054,"volume":342936,"rsi_14":40.75,"sma_20":8635.35,"sma_60":8588.38,"sma_120":8666.44},{"date":"2026-04-06","open":7856,"high":7879,"low":7846,"close":7865,"volume":162687,"rsi_14":25.53,"sma_20":8614.44,"sma_60":8578.9,"sma_120":8662.92},{"date":"2026-04-07","open":7837,"high":7837,"low":7790,"close":7800,"volume":289150,"rsi_14":22.64,"sma_20":8587.48,"sma_60":8569.59,"sma_120":8658.91},{"date":"2026-04-08","open":7804,"high":7864,"low":7734,"close":7814,"volume":433930,"rsi_14":23.85,"sma_20":8559.73,"sma_60":8560.92,"sma_120":8655.5},{"date":"2026-04-09","open":7780,"high":7780,"low":7680,"close":7730,"volume":365943,"rsi_14":23.93,"sma_20":8525.35,"sma_60":8550.25,"sma_120":8650.97},{"date":"2026-04-10","open":7739,"high":7744,"low":7710,"close":7735,"volume":366460,"rsi_14":27.19,"sma_20":8490.74,"sma_60":8538.93,"sma_120":8646.33},{"date":"2026-04-13","open":7726,"high":7726,"low":7680,"close":7711,"volume":247433,"rsi_14":18.68,"sma_20":8455.57,"sma_60":8526.24,"sma_120":8641.52},{"date":"2026-04-14","open":7716,"high":7795,"low":7711,"close":7795,"volume":289398,"rsi_14":22.11,"sma_20":8423.79,"sma_60":8515.23,"sma_120":8637.55},{"date":"2026-04-15","open":7823,"high":7850,"low":7799,"close":7814,"volume":460692,"rsi_14":21.29,"sma_20":8391.85,"sma_60":8505.28,"sma_120":8633.13},{"date":"2026-04-16","open":7906,"high":7986,"low":7906,"close":7986,"volume":405902,"rsi_14":33.91,"sma_20":8369.5,"sma_60":8498.08,"sma_120":8629.96},{"date":"2026-04-17","open":7986,"high":7990,"low":7938,"close":7962,"volume":288471,"rsi_14":36.26,"sma_20":8350.46,"sma_60":8490.94,"sma_120":8626.47},{"date":"2026-04-20","open":7981,"high":8013,"low":7971,"close":7981,"volume":466746,"rsi_14":38.1,"sma_20":8338.88,"sma_60":8484.13,"sma_120":8623.19},{"date":"2026-04-21","open":7976,"high":7981,"low":7952,"close":7976,"volume":348245,"rsi_14":32.37,"sma_20":8321.76,"sma_60":8478.04,"sma_120":8619.46},{"date":"2026-04-22","open":7972,"high":7972,"low":7952,"close":7972,"volume":276113,"rsi_14":33.14,"sma_20":8302.21,"sma_60":8470.5,"sma_120":8615.73},{"date":"2026-04-23","open":7939,"high":7991,"low":7925,"close":7953,"volume":404293,"rsi_14":33.88,"sma_20":8280.12,"sma_60":8461.91,"sma_120":8611.5},{"date":"2026-04-24","open":7942,"high":7942,"low":7868,"close":7907,"volume":424083,"rsi_14":53.71,"sma_20":8257.22,"sma_60":8453.98,"sma_120":8606.5},{"date":"2026-04-27","open":7912,"high":7919,"low":7883,"close":7902,"volume":509231,"rsi_14":59.82,"sma_20":8239.11,"sma_60":8446.21,"sma_120":8601.95},{"date":"2026-04-28","open":7902,"high":7919,"low":7892,"close":7911,"volume":393497,"rsi_14":59.44,"sma_20":8222.5,"sma_60":8438.92,"sma_120":8598.1},{"date":"2026-04-29","open":7979,"high":7979,"low":7903,"close":7918,"volume":241019,"rsi_14":71.18,"sma_20":8201.64,"sma_60":8433.33,"sma_120":8593.86},{"date":"2026-04-30","open":7919,"high":7919,"low":7861,"close":7871,"volume":446960,"rsi_14":63.82,"sma_20":8179.71,"sma_60":8427.7,"sma_120":8589.05},{"date":"2026-05-04","open":7904,"high":7979,"low":7904,"close":7937,"volume":395430,"rsi_14":71.3,"sma_20":8163.3,"sma_60":8424.11,"sma_120":8584.97},{"date":"2026-05-06","open":7919,"high":7923,"low":7861,"close":7875,"volume":723805,"rsi_14":57.82,"sma_20":8163.8,"sma_60":8418.49,"sma_120":8579.79},{"date":"2026-05-07","open":7894,"high":7937,"low":7894,"close":7937,"volume":502657,"rsi_14":61.09,"sma_20":8170.85,"sma_60":8414.17,"sma_120":8575.27},{"date":"2026-05-08","open":7946,"high":8021,"low":7946,"close":8021,"volume":480262,"rsi_14":53.57,"sma_20":8181.5,"sma_60":8412.19,"sma_120":8571.56},{"date":"2026-05-11","open":8171,"high":8208,"low":8171,"close":8198,"volume":617311,"rsi_14":62.95,"sma_20":8200.4,"sma_60":8412.31,"sma_120":8568.3},{"date":"2026-05-12","open":8260,"high":8308,"low":8150,"close":8293,"volume":996327,"rsi_14":67.71,"sma_20":8223.95,"sma_60":8412.54,"sma_120":8565.6},{"date":"2026-05-13","open":8241,"high":8325,"low":8231,"close":8313,"volume":534827,"rsi_14":69.29,"sma_20":8249.75,"sma_60":8412.7,"sma_120":8563.29},{"date":"2026-05-14","open":8324,"high":8370,"low":8314,"close":8365,"volume":432886,"rsi_14":72.24,"sma_20":8273.85,"sma_60":8412.94,"sma_120":8563.05},{"date":"2026-05-15","open":8359,"high":8394,"low":8270,"close":8270,"volume":575752,"rsi_14":64.79,"sma_20":8292.1,"sma_60":8411.0,"sma_120":8561.47},{"date":"2026-05-18","open":8241,"high":8250,"low":8208,"close":8232,"volume":480724,"rsi_14":65.49,"sma_20":8299.45,"sma_60":8409.53,"sma_120":8559.66},{"date":"2026-05-19","open":8222,"high":8222,"low":8189,"close":8198,"volume":345398,"rsi_14":62.94,"sma_20":8306.3,"sma_60":8408.45,"sma_120":8557.64},{"date":"2026-05-20","open":8194,"high":8213,"low":8184,"close":8203,"volume":226011,"rsi_14":62.7,"sma_20":8312.4,"sma_60":8406.97,"sma_120":8554.97},{"date":"2026-05-21","open":8212,"high":8303,"low":8212,"close":8303,"volume":317838,"rsi_14":66.94,"sma_20":8323.9,"sma_60":8407.92,"sma_120":8553.73},{"date":"2026-05-22","open":8308,"high":8323,"low":8274,"close":8303,"volume":322933,"rsi_14":71.06,"sma_20":8335.65,"sma_60":8409.44,"sma_120":8552.6},{"date":"2026-05-26","open":8342,"high":8360,"low":8319,"close":8327,"volume":544162,"rsi_14":69.36,"sma_20":8349.6,"sma_60":8411.36,"sma_120":8551.08},{"date":"2026-05-27","open":8336,"high":8369,"low":8323,"close":8355,"volume":576338,"rsi_14":76.67,"sma_20":8367.4,"sma_60":8415.95,"sma_120":8549.81},{"date":"2026-05-28","open":8428,"high":8428,"low":8308,"close":8335,"volume":500594,"rsi_14":71.76,"sma_20":8384.2,"sma_60":8420.12,"sma_120":8548.2},{"date":"2026-05-29","open":8334,"high":8379,"low":8307,"close":8379,"volume":424630,"rsi_14":69.94,"sma_20":8402.75,"sma_60":8420.41,"sma_120":8547.08},{"date":"2026-06-01","open":8372,"high":8372,"low":8326,"close":8326,"volume":673168,"rsi_14":60.19,"sma_20":8418.35,"sma_60":8420.73,"sma_120":8545.64},{"date":"2026-06-02","open":8180,"high":8180,"low":8114,"close":8146,"volume":669948,"rsi_14":45.98,"sma_20":8432.5,"sma_60":8417.78,"sma_120":8543.18},{"date":"2026-06-04","open":8145,"high":8223,"low":8136,"close":8213,"volume":493426,"rsi_14":50.0,"sma_20":8446.65,"sma_60":8415.1,"sma_120":8541.25},{"date":"2026-06-05","open":8210,"high":8242,"low":8191,"close":8227,"volume":374682,"rsi_14":46.85,"sma_20":8464.7,"sma_60":8414.31,"sma_120":8538.88},{"date":"2026-06-08","open":8073,"high":8149,"low":8026,"close":8060,"volume":421376,"rsi_14":41.79,"sma_20":8470.95,"sma_60":8409.76,"sma_120":8534.83},{"date":"2026-06-09","open":8132,"high":8146,"low":8103,"close":8132,"volume":235758,"rsi_14":49.93,"sma_20":8476.55,"sma_60":8405.93,"sma_120":8531.4},{"date":"2026-06-10","open":8103,"high":8103,"low":8036,"close":8056,"volume":223897,"rsi_14":47.09,"sma_20":8474.3,"sma_60":8400.02,"sma_120":8527.6},{"date":"2026-06-11","open":8022,"high":8031,"low":7965,"close":8022,"volume":184027,"rsi_14":44.71,"sma_20":8465.4,"sma_60":8393.36,"sma_120":8523.22},{"date":"2026-06-12","open":8219,"high":8219,"low":8041,"close":8103,"volume":162834,"rsi_14":43.37,"sma_20":8459.7,"sma_60":8388.34,"sma_120":8519.62},{"date":"2026-06-15","open":8215,"high":8282,"low":8205,"close":8272,"volume":220317,"rsi_14":47.95,"sma_20":8454.8,"sma_60":8384.15,"sma_120":8516.47},{"date":"2026-06-16","open":8286,"high":8316,"low":8214,"close":8224,"volume":255790,"rsi_14":43.85,"sma_20":8452.3,"sma_60":8378.75,"sma_120":8512.84},{"date":"2026-06-17","open":8205,"high":8244,"low":8195,"close":8234,"volume":241607,"rsi_14":42.54,"sma_20":8452.25,"sma_60":8373.73,"sma_120":8508.93},{"date":"2026-06-18","open":8229,"high":8248,"low":8225,"close":8234,"volume":323274,"rsi_14":43.82,"sma_20":8453.95,"sma_60":8370.24,"sma_120":8504.25},{"date":"2026-06-19","open":8132,"high":8149,"low":8108,"close":8113,"volume":387926,"rsi_14":39.6,"sma_20":8454.4,"sma_60":8368.56,"sma_120":8499.57},{"date":"2026-06-22","open":8215,"high":8234,"low":8185,"close":8205,"volume":270575,"rsi_14":41.88,"sma_20":8449.2,"sma_60":8364.95,"sma_120":8494.61},{"date":"2026-06-23","open":8229,"high":8272,"low":8185,"close":8195,"volume":321753,"rsi_14":46.04,"sma_20":8443.5,"sma_60":8360.45,"sma_120":8489.44},{"date":"2026-06-24","open":8190,"high":8195,"low":8132,"close":8195,"volume":150242,"rsi_14":40.1,"sma_20":8436.6,"sma_60":8355.44,"sma_120":8483.95},{"date":"2026-06-25","open":8162,"high":8195,"low":8147,"close":8157,"volume":196592,"rsi_14":36.41,"sma_20":8426.25,"sma_60":8350.29,"sma_120":8478.86},{"date":"2026-06-26","open":8012,"high":8056,"low":7970,"close":7998,"volume":280457,"rsi_14":44.05,"sma_20":8414.2,"sma_60":8345.84,"sma_120":8473.11},{"date":"2026-06-29","open":8216,"high":8216,"low":8113,"close":8157,"volume":199473,"rsi_14":42.56,"sma_20":8402.9,"sma_60":8342.72,"sma_120":8469.23},{"date":"2026-06-30","open":8164,"high":8363,"low":8164,"close":8328,"volume":354410,"rsi_14":64.19,"sma_20":8403.05,"sma_60":8341.01,"sma_120":8467.09},{"date":"2026-07-01","open":8363,"high":8373,"low":8315,"close":8358,"volume":317749,"rsi_14":69.59,"sma_20":8408.65,"sma_60":8340.29,"sma_120":8465.56},{"date":"2026-07-02","open":8352,"high":8411,"low":8327,"close":8392,"volume":433200,"rsi_14":66.96,"sma_20":8412.55,"sma_60":8340.83,"sma_120":8464.61},{"date":"2026-07-03","open":8207,"high":8207,"low":8139,"close":8153,"volume":352743,"rsi_14":48.67,"sma_20":8408.75,"sma_60":8345.75,"sma_120":8462.33},{"date":"2026-07-06","open":8158,"high":8198,"low":8135,"close":8153,"volume":189844,"rsi_14":52.72,"sma_20":8413.55,"sma_60":8351.78,"sma_120":8460.68},{"date":"2026-07-07","open":8273,"high":8273,"low":8186,"close":8201,"volume":510800,"rsi_14":55.73,"sma_20":8417.15,"sma_60":8358.4,"sma_120":8459.66},{"date":"2026-07-08","open":8104,"high":8176,"low":8104,"close":8114,"volume":224755,"rsi_14":48.75,"sma_20":8420.2,"sma_60":8364.97,"sma_120":8457.61},{"date":"2026-07-09","open":8114,"high":8114,"low":8079,"close":8109,"volume":166674,"rsi_14":49.79,"sma_20":8424.75,"sma_60":8371.37,"sma_120":8455.15},{"date":"2026-07-10","open":8130,"high":8188,"low":8130,"close":8148,"volume":205913,"rsi_14":53.21,"sma_20":8427.1,"sma_60":8378.85,"sma_120":8452.54},{"date":"2026-07-13","open":8146,"high":8201,"low":8099,"close":8114,"volume":221921,"rsi_14":51.45,"sma_20":8424.25,"sma_60":8384.3,"sma_120":8449.77},{"date":"2026-07-14","open":8075,"high":8138,"low":8037,"close":8090,"volume":325667,"rsi_14":49.81,"sma_20":8422.6,"sma_60":8389.0,"sma_120":8447.14},{"date":"2026-07-15","open":8176,"high":8176,"low":8074,"close":8109,"volume":219711,"rsi_14":53.66,"sma_20":8421.45,"sma_60":8391.05,"sma_120":8444.56},{"date":"2026-07-16","open":8111,"high":8111,"low":8066,"close":8076,"volume":125100,"rsi_14":55.41,"sma_20":8418.55,"sma_60":8392.93,"sma_120":8441.94},{"date":"2026-07-20","open":8052,"high":8052,"low":7936,"close":7994,"volume":189075,"rsi_14":45.75,"sma_20":8412.4,"sma_60":8393.07,"sma_120":8438.6},{"date":"2026-07-21","open":7965,"high":7965,"low":7916,"close":7960,"volume":188845,"rsi_14":28.0,"sma_20":8405.0,"sma_60":8392.7,"sma_120":8435.37},{"date":"2026-07-22","open":8009,"high":8014,"low":7980,"close":7984,"volume":152921,"rsi_14":27.42,"sma_20":8399.35,"sma_60":8392.83,"sma_120":8431.67},{"date":"2026-07-23","open":7935,"high":7965,"low":7819,"close":7863,"volume":237738,"rsi_14":19.01,"sma_20":8387.45,"sma_60":8391.22,"sma_120":8426.56},{"date":"2026-07-24","open":7545,"high":7695,"low":7545,"close":7685,"volume":359821,"rsi_14":17.88,"sma_20":8368.25,"sma_60":8387.3,"sma_120":8420.64},{"date":"2026-07-27","open":7728,"high":7728,"low":7615,"close":7646,"volume":171270,"rsi_14":16.98,"sma_20":8350.0,"sma_60":8382.8,"sma_120":8414.5},{"date":"2026-07-28","open":7618,"high":7618,"low":7535,"close":7545,"volume":295491,"rsi_14":10.0,"sma_20":8323.5,"sma_60":8376.38,"sma_120":8407.65},{"date":"2026-07-29","open":7544,"high":7568,"low":7438,"close":7521,"volume":347035,"rsi_14":9.88,"sma_20":8283.25,"sma_60":8368.22,"sma_120":8400.77},{"date":"2026-07-30","open":7461,"high":7509,"low":7378,"close":7451,"volume":225884,"rsi_14":9.14,"sma_20":8237.75,"sma_60":8359.63,"sma_120":8393.67},{"date":"2026-07-31","open":7603,"high":7603,"low":7462,"close":7578,"volume":150546,"rsi_14":17.16,"sma_20":8197.0,"sma_60":8352.07,"sma_120":8388.09},{"date":"2026-08-03","open":7577,"high":7592,"low":7500,"close":7520,"volume":198553,"rsi_14":16.75,"sma_20":8160.25,"sma_60":8344.57,"sma_120":8381.53},{"date":"2026-08-04","open":7573,"high":7622,"low":7568,"close":7622,"volume":195382,"rsi_14":24.89,"sma_20":8128.75,"sma_60":8337.75,"sma_120":8375.96},{"date":"2026-08-05","open":7665,"high":7665,"low":7612,"close":7651,"volume":194103,"rsi_14":25.55,"sma_20":8096.25,"sma_60":8329.98,"sma_120":8371.09},{"date":"2026-08-06","open":7646,"high":7646,"low":7587,"close":7607,"volume":149917,"rsi_14":25.33,"sma_20":8066.0,"sma_60":8320.17,"sma_120":8366.24},{"date":"2026-08-07","open":7607,"high":7617,"low":7597,"close":7617,"volume":54605,"rsi_14":28.04,"sma_20":8036.5,"sma_60":8308.88,"sma_120":8360.71},{"date":"2026-08-10","open":7627,"high":7685,"low":7617,"close":7656,"volume":103451,"rsi_14":34.17,"sma_20":7963.35,"sma_60":8228.87,"sma_120":8318.74},{"date":"2026-08-11","open":7656,"high":7660,"low":7637,"close":7646,"volume":178607,"rsi_14":32.14,"sma_20":7939.15,"sma_60":8218.25,"sma_120":8312.86},{"date":"2026-08-12","open":7647,"high":7676,"low":7647,"close":7661,"volume":128024,"rsi_14":37.89,"sma_20":7916.95,"sma_60":8209.48,"sma_120":8306.82},{"date":"2026-08-13","open":7660,"high":7660,"low":7627,"close":7637,"volume":121760,"rsi_14":46.28,"sma_20":7892.5,"sma_60":8200.95,"sma_120":8301.14},{"date":"2026-08-14","open":7660,"high":7720,"low":7660,"close":7710,"volume":121573,"rsi_14":54.14,"sma_20":7873.55,"sma_60":8194.23,"sma_120":8296.57},{"date":"2026-08-18","open":7710,"high":7720,"low":7680,"close":7705,"volume":150666,"rsi_14":62.4,"sma_20":7858.55,"sma_60":8187.35,"sma_120":8291.71},{"date":"2026-08-19","open":7690,"high":7700,"low":7627,"close":7646,"volume":184073,"rsi_14":59.12,"sma_20":7842.3,"sma_60":8177.77,"sma_120":8286.71},{"date":"2026-08-20","open":7720,"high":7743,"low":7690,"close":7729,"volume":130303,"rsi_14":70.5,"sma_20":7829.05,"sma_60":8169.6,"sma_120":8282.7},{"date":"2026-08-21","open":7720,"high":7720,"low":7690,"close":7715,"volume":91518,"rsi_14":62.07,"sma_20":7821.25,"sma_60":8160.8,"sma_120":8278.57},{"date":"2026-08-24","open":7768,"high":7812,"low":7743,"close":7758,"volume":147472,"rsi_14":71.68,"sma_20":7824.85,"sma_60":8152.25,"sma_120":8275.9},{"date":"2026-08-25","open":7759,"high":7759,"low":7671,"close":7744,"volume":81048,"rsi_14":63.16,"sma_20":7829.7,"sma_60":8143.87,"sma_120":8273.1},{"date":"2026-08-26","open":7748,"high":7798,"low":7715,"close":7763,"volume":129387,"rsi_14":62.37,"sma_20":7840.75,"sma_60":8135.07,"sma_120":8268.16},{"date":"2026-08-27","open":7778,"high":7783,"low":7710,"close":7739,"volume":192120,"rsi_14":65.17,"sma_20":7851.75,"sma_60":8126.73,"sma_120":8263.46},{"date":"2026-08-28","open":7803,"high":7803,"low":7738,"close":7738,"volume":141256,"rsi_14":52.34,"sma_20":7861.5,"sma_60":8118.05,"sma_120":8256.96},{"date":"2026-08-31","open":7753,"high":7793,"low":7669,"close":7679,"volume":128278,"rsi_14":52.1,"sma_20":7776.6,"sma_60":8012.82,"sma_120":8199.8},{"date":"2026-09-01","open":7777,"high":7816,"low":7683,"close":7797,"volume":247472,"rsi_14":63.23,"sma_20":7790.5,"sma_60":8005.47,"sma_120":8194.19},{"date":"2026-09-02","open":7709,"high":7793,"low":7709,"close":7733,"volume":112176,"rsi_14":55.7,"sma_20":7795.95,"sma_60":7999.82,"sma_120":8187.59},{"date":"2026-09-03","open":7738,"high":7763,"low":7724,"close":7748,"volume":128018,"rsi_14":59.01,"sma_20":7800.65,"sma_60":7993.22,"sma_120":8180.85},{"date":"2026-09-04","open":7881,"high":7881,"low":7773,"close":7773,"volume":81289,"rsi_14":55.4,"sma_20":7808.85,"sma_60":7988.32,"sma_120":8173.95},{"date":"2026-09-07","open":7703,"high":7772,"low":7703,"close":7703,"volume":96344,"rsi_14":49.6,"sma_20":7813.05,"sma_60":7982.82,"sma_120":8166.38},{"date":"2026-09-08","open":7684,"high":7704,"low":7664,"close":7689,"volume":105388,"rsi_14":53.38,"sma_20":7814.5,"sma_60":7975.7,"sma_120":8158.8},{"date":"2026-09-09","open":7708,"high":7747,"low":7708,"close":7723,"volume":103936,"rsi_14":49.05,"sma_20":7818.2,"sma_60":7968.05,"sma_120":8151.36},{"date":"2026-09-10","open":7723,"high":7732,"low":7703,"close":7728,"volume":54532,"rsi_14":50.97,"sma_20":7821.45,"sma_60":7961.27,"sma_120":8143.76},{"date":"2026-09-11","open":7729,"high":7743,"low":7714,"close":7743,"volume":190869,"rsi_14":48.06,"sma_20":7826.65,"sma_60":7954.58,"sma_120":8136.39},{"date":"2026-09-14","open":7635,"high":7645,"low":7617,"close":7626,"volume":70378,"rsi_14":47.09,"sma_20":7826.9,"sma_60":7947.48,"sma_120":8129.58},{"date":"2026-09-15","open":7611,"high":7650,"low":7611,"close":7650,"volume":54458,"rsi_14":47.62,"sma_20":7828.65,"sma_60":7941.12,"sma_120":8124.05},{"date":"2026-09-16","open":7703,"high":7703,"low":7630,"close":7644,"volume":75798,"rsi_14":49.48,"sma_20":7833.1,"sma_60":7934.83,"sma_120":8117.59},{"date":"2026-09-17","open":7649,"high":7727,"low":7649,"close":7727,"volume":85247,"rsi_14":57.52,"sma_20":7837.6,"sma_60":7930.13,"sma_120":8111.48},{"date":"2026-09-18","open":7786,"high":7786,"low":7738,"close":7767,"volume":73047,"rsi_14":66.97,"sma_20":7844.85,"sma_60":7926.1,"sma_120":8105.45},{"date":"2026-09-21","open":7767,"high":7767,"low":7723,"close":7738,"volume":122675,"rsi_14":53.85,"sma_20":7848.4,"sma_60":7922.2,"sma_120":8099.43},{"date":"2026-09-22","open":7811,"high":7811,"low":7758,"close":7777,"volume":146925,"rsi_14":66.28,"sma_20":7854.7,"sma_60":7919.93,"sma_120":8094.58},{"date":"2026-09-23","open":7723,"high":7786,"low":7723,"close":7786,"volume":76494,"rsi_14":65.88,"sma_20":7860.5,"sma_60":7916.85,"sma_120":8089.98},{"date":"2026-09-28","open":7787,"high":7802,"low":7758,"close":7802,"volume":117935,"rsi_14":65.06,"sma_20":7868.25,"sma_60":7911.18,"sma_120":8084.75},{"date":"2026-09-29","open":7885,"high":7885,"low":7790,"close":7805,"volume":102787,"rsi_14":50.47,"sma_20":7866.75,"sma_60":7901.85,"sma_120":8078.18},{"date":"2026-09-30","open":7805,"high":7820,"low":7760,"close":7765,"volume":66194,"rsi_14":48.21,"sma_20":7866.25,"sma_60":7891.27,"sma_120":8071.62},{"date":"2026-10-01","open":7755,"high":7790,"low":7735,"close":7745,"volume":112117,"rsi_14":43.12,"sma_20":7858.75,"sma_60":7882.65,"sma_120":8068.24},{"date":"2026-10-02","open":7745,"high":7835,"low":7740,"close":7770,"volume":166953,"rsi_14":45.13,"sma_20":7855.75,"sma_60":7874.45,"sma_120":8065.63},{"date":"2026-10-06","open":7815,"high":7895,"low":7815,"close":7840,"volume":120766,"rsi_14":59.0,"sma_20":7784.75,"sma_60":7780.27,"sma_120":8018.68},{"date":"2026-10-07","open":7805,"high":7895,"low":7805,"close":7840,"volume":88511,"rsi_14":61.85,"sma_20":7787.95,"sma_60":7775.5,"sma_120":8017.25},{"date":"2026-10-08","open":7785,"high":7840,"low":7785,"close":7815,"volume":150355,"rsi_14":56.91,"sma_20":7793.35,"sma_60":7770.4,"sma_120":8015.57},{"date":"2026-10-12","open":7895,"high":7895,"low":7820,"close":7825,"volume":140261,"rsi_14":58.45,"sma_20":7800.0,"sma_60":7764.85,"sma_120":8014.19},{"date":"2026-10-13","open":7820,"high":7840,"low":7780,"close":7840,"volume":288506,"rsi_14":51.84,"sma_20":7805.65,"sma_60":7760.08,"sma_120":8012.21},{"date":"2026-10-14","open":7840,"high":7840,"low":7800,"close":7810,"volume":66314,"rsi_14":43.63,"sma_20":7809.55,"sma_60":7755.23,"sma_120":8009.81},{"date":"2026-10-15","open":7790,"high":7790,"low":7737,"close":7750,"volume":209250,"rsi_14":40.66,"sma_20":7809.75,"sma_60":7749.05,"sma_120":8005.42},{"date":"2026-10-16","open":7830,"high":7830,"low":7740,"close":7795,"volume":75488,"rsi_14":41.3,"sma_20":7813.4,"sma_60":7744.2,"sma_120":8001.61},{"date":"2026-10-19","open":7770,"high":7790,"low":7700,"close":7745,"volume":155492,"rsi_14":36.13,"sma_20":7813.35,"sma_60":7739.88,"sma_120":7997.22},{"date":"2026-10-20","open":7840,"high":7840,"low":7730,"close":7730,"volume":121356,"rsi_14":33.0,"sma_20":7812.85,"sma_60":7735.87,"sma_120":7992.74},{"date":"2026-10-21","open":7800,"high":7860,"low":7730,"close":7790,"volume":179851,"rsi_14":48.39,"sma_20":7811.15,"sma_60":7732.47,"sma_120":7988.81},{"date":"2026-10-22","open":7790,"high":7840,"low":7735,"close":7735,"volume":98896,"rsi_14":46.88,"sma_20":7804.7,"sma_60":7730.15,"sma_120":7984.58},{"date":"2026-10-23","open":7685,"high":7795,"low":7685,"close":7795,"volume":85562,"rsi_14":54.81,"sma_20":7802.7,"sma_60":7731.82,"sma_120":7981.25}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 테슬라커버드콜채권혼합액티브","phase":"above-fold","symbol_resolved":true}