{"status":"ok","report":{"price_analysis":{"current":8200.0,"change_1d":1.7,"change_7d":1.8,"change_30d":-1.5,"high_30d":8532.0,"low_30d":7665.0,"position_in_range":62.0,"support":7751.7,"resistance":8445.3},"summary":"RISE 미국30년국채액티브(481340)은(는) Bloomberg U.S Treasury 20+ Year Total Return Index를 추종하는 ETF입니다, 순자산 253억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 65.1로 강세 구간입니다. MACD(-69.59)가 시그널선(-123.41)을 상회합니다(골든크로스). SMA20 7976, SMA60 8400 — 혼조세입니다. 볼린저밴드 7612~8340 (현재 위치 81%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":65.13761467889908,"macd":-69.59263282161828,"macd_signal":-123.40776870236076,"sma_20":7975.75,"sma_60":8399.933333333332,"bb_upper":8339.996551116135,"bb_lower":7611.503448883864,"atr_14":110.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3443.00, 기관 순매수 5.48만. 30일 누적: 외국인 92.00, 기관 -28.78만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3443.0,"institutional_flow":54806.0,"data":[{"date":"2026-10-23","foreign_net":-1395.0,"institution_net":2586.0,"retail_net":-1191.0},{"date":"2026-10-22","foreign_net":-313.0,"institution_net":5230.0,"retail_net":-4917.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":6257.0,"retail_net":-6257.0},{"date":"2026-10-20","foreign_net":-173.0,"institution_net":-57176.0,"retail_net":57349.0},{"date":"2026-10-19","foreign_net":-1562.0,"institution_net":97909.0,"retail_net":-96347.0},{"date":"2026-10-16","foreign_net":944.0,"institution_net":-37712.0,"retail_net":36768.0},{"date":"2026-10-15","foreign_net":1704.0,"institution_net":-44496.0,"retail_net":42792.0},{"date":"2026-10-14","foreign_net":674.0,"institution_net":-10862.0,"retail_net":10188.0},{"date":"2026-10-13","foreign_net":-887.0,"institution_net":38703.0,"retail_net":-37816.0},{"date":"2026-10-12","foreign_net":64.0,"institution_net":19339.0,"retail_net":-19403.0},{"date":"2026-10-08","foreign_net":923.0,"institution_net":-3961.0,"retail_net":3038.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-22446.0,"retail_net":22446.0},{"date":"2026-10-06","foreign_net":-1038.0,"institution_net":-48232.0,"retail_net":49270.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-24938.0,"retail_net":24938.0},{"date":"2026-10-01","foreign_net":239.0,"institution_net":-21826.0,"retail_net":21587.0},{"date":"2026-09-30","foreign_net":459.0,"institution_net":-7075.0,"retail_net":6616.0},{"date":"2026-09-29","foreign_net":-659.0,"institution_net":-35368.0,"retail_net":36027.0},{"date":"2026-09-28","foreign_net":1192.0,"institution_net":-59040.0,"retail_net":57848.0},{"date":"2026-09-23","foreign_net":-821.0,"institution_net":1132.0,"retail_net":-311.0},{"date":"2026-09-22","foreign_net":501.0,"institution_net":-29434.0,"retail_net":28933.0},{"date":"2026-09-21","foreign_net":404.0,"institution_net":822.0,"retail_net":-1226.0},{"date":"2026-09-18","foreign_net":-1253.0,"institution_net":14925.0,"retail_net":-13672.0},{"date":"2026-09-17","foreign_net":1224.0,"institution_net":-26753.0,"retail_net":25529.0},{"date":"2026-09-16","foreign_net":24.0,"institution_net":2418.0,"retail_net":-2442.0},{"date":"2026-09-15","foreign_net":-602.0,"institution_net":-26888.0,"retail_net":27490.0},{"date":"2026-09-14","foreign_net":-633.0,"institution_net":10737.0,"retail_net":-10104.0},{"date":"2026-09-11","foreign_net":576.0,"institution_net":-26054.0,"retail_net":25478.0},{"date":"2026-09-10","foreign_net":-175.0,"institution_net":-11984.0,"retail_net":12159.0},{"date":"2026-09-09","foreign_net":-589.0,"institution_net":970.0,"retail_net":-381.0},{"date":"2026-09-08","foreign_net":1264.0,"institution_net":5463.0,"retail_net":-6727.0}],"periods":{"d1":{"foreign_net":-1395.0,"institution_net":2586.0,"retail_net":-1191.0},"d3":{"foreign_net":-1708.0,"institution_net":14073.0,"retail_net":-12365.0},"d7":{"foreign_net":-795.0,"institution_net":-27402.0,"retail_net":28197.0},"d14":{"foreign_net":-1059.0,"institution_net":-79799.0,"retail_net":80858.0},"d30":{"foreign_net":92.0,"institution_net":-287754.0,"retail_net":287662.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":61,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":65.1,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.8819,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.88,"summary":"배당수익률 4.88%","metrics":[{"name":"배당수익률","value":4.88,"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":"2026-10-23T22:47:57.616221+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Bloomberg U.S Treasury 20+ Year Total Return Index","issuer":"KB자산운용","category":"","expense_ratio":0.05,"aum":25300000000.0,"aum_display":"253억","dividend_yield":null,"tracking_error":2.91,"holdings":[{"ticker":"610078","name":"메리츠 3X 레버리지 미국채30년 ETN","weight":null},{"ticker":"","name":"T 4 5/8 02/15/55","weight":null},{"ticker":"","name":"T 4 1/4 08/15/54","weight":null},{"ticker":"","name":"T 4 5/8 05/15/54","weight":null},{"ticker":"","name":"T 4 3/4 08/15/55","weight":null},{"ticker":"","name":"PROSHARES ULTRA 20+ YEAR TSY","weight":null},{"ticker":"","name":"DIR DLY 20+YR TR BL3X ETF-UI","weight":null},{"ticker":"","name":"ISHARES 20+ YEAR TREASURY BD","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","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":8200.0,"change_pct":1.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-28","close":9033.125},{"date":"2024-05-29","close":8883.4785},{"date":"2024-05-30","close":8897.0869},{"date":"2024-05-31","close":8996.8486},{"date":"2024-06-03","close":9046.7275},{"date":"2024-06-04","close":9187.3066},{"date":"2024-06-05","close":9291.6035},{"date":"2024-06-07","close":9332.415},{"date":"2024-06-10","close":9137.4209},{"date":"2024-06-11","close":9141.959},{"date":"2024-06-12","close":9241.7227},{"date":"2024-06-13","close":9318.8115},{"date":"2024-06-14","close":9504.7354},{"date":"2024-06-17","close":9563.6865},{"date":"2024-06-18","close":9500.2012},{"date":"2024-06-19","close":9604.498},{"date":"2024-06-20","close":9581.8252},{"date":"2024-06-21","close":9572.7549},{"date":"2024-06-24","close":9572.7549},{"date":"2024-06-25","close":9613.5684},{"date":"2024-06-26","close":9577.291},{"date":"2024-06-27","close":9411.4717},{"date":"2024-06-28","close":9406.918},{"date":"2024-07-01","close":9211.0342},{"date":"2024-07-02","close":9170.0361},{"date":"2024-07-03","close":9188.2588},{"date":"2024-07-04","close":9224.7021},{"date":"2024-07-05","close":9261.1436},{"date":"2024-07-08","close":9356.8086},{"date":"2024-07-09","close":9393.252},{"date":"2024-07-10","close":9388.6973},{"date":"2024-07-11","close":9347.6982},{"date":"2024-07-12","close":9493.4707},{"date":"2024-07-15","close":9429.6963},{"date":"2024-07-16","close":9502.582},{"date":"2024-07-17","close":9566.3584},{"date":"2024-07-18","close":9570.9131},{"date":"2024-07-19","close":9516.2461},{"date":"2024-07-22","close":9520.8037},{"date":"2024-07-23","close":9420.584},{"date":"2024-07-24","close":9406.918},{"date":"2024-07-25","close":9288.4756},{"date":"2024-07-26","close":9365.9209},{"date":"2024-07-29","close":9438.8047},{"date":"2024-07-30","close":9500.0967},{"date":"2024-07-31","close":9504.6709},{"date":"2024-08-01","close":9577.8555},{"date":"2024-08-02","close":9774.5361},{"date":"2024-08-05","close":10172.4668},{"date":"2024-08-06","close":10053.5439},{"date":"2024-08-07","close":9925.4746},{"date":"2024-08-08","close":9870.5859},{"date":"2024-08-09","close":9696.7754},{"date":"2024-08-12","close":9820.2715},{"date":"2024-08-13","close":9852.293},{"date":"2024-08-14","close":9879.7344},{"date":"2024-08-16","close":9875.1602},{"date":"2024-08-19","close":9742.5176},{"date":"2024-08-20","close":9769.9609},{"date":"2024-08-21","close":9952.918},{"date":"2024-08-22","close":9893.4561},{"date":"2024-08-23","close":9838.5703},{"date":"2024-08-26","close":9852.293},{"date":"2024-08-27","close":10086.8642},{"date":"2024-08-28","close":9852.293},{"date":"2024-08-29","close":9771.4375},{"date":"2024-08-30","close":9789.8125},{"date":"2024-09-02","close":9633.6182},{"date":"2024-09-03","close":9702.5283},{"date":"2024-09-04","close":9886.2861},{"date":"2024-09-05","close":9964.3848},{"date":"2024-09-06","close":10014.916},{"date":"2024-09-09","close":10010.3271},{"date":"2024-09-10","close":10125.1748},{"date":"2024-09-11","close":10221.6514},{"date":"2024-09-12","close":10129.7705},{"date":"2024-09-13","close":10102.2031},{"date":"2024-09-19","close":9968.9805},{"date":"2024-09-20","close":9968.9805},{"date":"2024-09-23","close":9895.4756},{"date":"2024-09-24","close":9877.1006},{"date":"2024-09-25","close":9886.2861},{"date":"2024-09-26","close":9753.0615},{"date":"2024-09-27","close":9718.9277},{"date":"2024-09-30","close":9700.4756},{"date":"2024-10-02","close":9848.082},{"date":"2024-10-04","close":9714.3145},{"date":"2024-10-07","close":9658.96},{"date":"2024-10-08","close":9594.3848},{"date":"2024-10-10","close":9506.7461},{"date":"2024-10-11","close":9492.9043},{"date":"2024-10-14","close":9446.7764},{"date":"2024-10-15","close":9543.6436},{"date":"2024-10-16","close":9695.8652},{"date":"2024-10-17","close":9700.4756},{"date":"2024-10-18","close":9515.9688},{"date":"2024-10-21","close":9612.834},{"date":"2024-10-22","close":9377.5859},{"date":"2024-10-23","close":9409.877},{"date":"2024-10-24","close":9456.0039},{"date":"2024-10-25","close":9612.834},{"date":"2024-10-28","close":9363.7529},{"date":"2024-10-29","close":9446.7764},{"date":"2024-10-30","close":9738.0478},{"date":"2024-10-31","close":9478.2793},{"date":"2024-11-01","close":9538.5049},{"date":"2024-11-04","close":9357.832},{"date":"2024-11-05","close":9756.569},{"date":"2024-11-06","close":9390.2607},{"date":"2024-11-07","close":9348.5664},{"date":"2024-11-08","close":9413.4229},{"date":"2024-11-11","close":9519.9736},{"date":"2024-11-12","close":9612.624},{"date":"2024-11-13","close":9399.5264},{"date":"2024-11-14","close":9334.6689},{"date":"2024-11-15","close":9330.0371},{"date":"2024-11-18","close":9292.9766},{"date":"2024-11-19","close":9274.4463},{"date":"2024-11-20","close":9288.3438},{"date":"2024-11-21","close":9357.832},{"date":"2024-11-22","close":9380.998},{"date":"2024-11-25","close":9496.8096},{"date":"2024-11-26","close":9575.5645},{"date":"2024-11-27","close":9561.667},{"date":"2024-11-28","close":9633.2988},{"date":"2024-11-29","close":9675.1641},{"date":"2024-12-02","close":9758.8916},{"date":"2024-12-03","close":9786.8008},{"date":"2024-12-04","close":9772.8447},{"date":"2024-12-05","close":9940.2998},{"date":"2024-12-06","close":10010.0723},{"date":"2024-12-09","close":10126.3613},{"date":"2024-12-10","close":9907.7412},{"date":"2024-12-11","close":9856.5732},{"date":"2024-12-12","close":9730.9814},{"date":"2024-12-13","close":9651.9043},{"date":"2024-12-16","close":9572.8301},{"date":"2024-12-17","close":9591.4355},{"date":"2024-12-18","close":9610.043},{"date":"2024-12-19","close":9503.0566},{"date":"2024-12-20","close":9405.3721},{"date":"2024-12-23","close":9451.8906},{"date":"2024-12-24","close":9372.8145},{"date":"2024-12-26","close":9433.2852},{"date":"2024-12-27","close":9473.459},{"date":"2024-12-30","close":9426.7432},{"date":"2025-01-02","close":9380.0322},{"date":"2025-01-03","close":9459.4463},{"date":"2025-01-06","close":9366.0166},{"date":"2025-01-07","close":9272.5908},{"date":"2025-01-08","close":9151.1338},{"date":"2025-01-09","close":9202.5215},{"date":"2025-01-10","close":9179.1641},{"date":"2025-01-13","close":9146.4658},{"date":"2025-01-14","close":9151.1338},{"date":"2025-01-15","close":9118.4346},{"date":"2025-01-16","close":9249.2334},{"date":"2025-01-17","close":9291.2754},{"date":"2025-01-20","close":9230.5469},{"date":"2025-01-21","close":9291.2754},{"date":"2025-01-22","close":9253.9053},{"date":"2025-01-23","close":9239.8916},{"date":"2025-01-24","close":9149.8027},{"date":"2025-01-31","close":9431.333},{"date":"2025-02-03","close":9515.793},{"date":"2025-02-04","close":9393.7949},{"date":"2025-02-05","close":9417.2568},{"date":"2025-02-06","close":9651.8662},{"date":"2025-02-07","close":9609.6377},{"date":"2025-02-10","close":9567.4072},{"date":"2025-02-11","close":9515.793},{"date":"2025-02-12","close":9445.4082},{"date":"2025-02-13","close":9295.2588},{"date":"2025-02-14","close":9450.1016},{"date":"2025-02-17","close":9459.4854},{"date":"2025-02-18","close":9454.7949},{"date":"2025-02-19","close":9342.1826},{"date":"2025-02-20","close":9403.1816},{"date":"2025-02-21","close":9393.7949},{"date":"2025-02-24","close":9440.7178},{"date":"2025-02-25","close":9553.3311},{"date":"2025-02-26","close":9684.7109},{"date":"2025-02-27","close":9849.6602},{"date":"2025-02-28","close":9991.041},{"date":"2025-03-04","close":10057.0205},{"date":"2025-03-05","close":9807.2441},{"date":"2025-03-06","close":9647.0127},{"date":"2025-03-07","close":9802.5322},{"date":"2025-03-10","close":9745.9795},{"date":"2025-03-11","close":9920.3496},{"date":"2025-03-12","close":9727.1289},{"date":"2025-03-13","close":9712.9912},{"date":"2025-03-14","close":9717.7021},{"date":"2025-03-17","close":9703.5635},{"date":"2025-03-18","close":9793.1055},{"date":"2025-03-19","close":9745.9795},{"date":"2025-03-20","close":9901.4971},{"date":"2025-03-21","close":9849.6602},{"date":"2025-03-24","close":9802.5322},{"date":"2025-03-25","close":9727.1289},{"date":"2025-03-26","close":9661.1475},{"date":"2025-03-27","close":9623.4463},{"date":"2025-03-28","close":9552.7559},{"date":"2025-03-31","close":9868.5088},{"date":"2025-04-01","close":9896.7861},{"date":"2025-04-02","close":9887.3604},{"date":"2025-04-03","close":10099.4346},{"date":"2025-04-04","close":9901.4971},{"date":"2025-04-07","close":10283.2324},{"date":"2025-04-08","close":9727.1289},{"date":"2025-04-09","close":9317.1162},{"date":"2025-04-10","close":9533.9043},{"date":"2025-04-11","close":9227.5752},{"date":"2025-04-14","close":9095.6191},{"date":"2025-04-15","close":9241.7139},{"date":"2025-04-16","close":9265.2773},{"date":"2025-04-17","close":9246.4268},{"date":"2025-04-18","close":9208.7236},{"date":"2025-04-21","close":9067.3398},{"date":"2025-04-22","close":9024.9277},{"date":"2025-04-23","close":9189.8721},{"date":"2025-04-24","close":9279.416},{"date":"2025-04-25","close":9392.5205},{"date":"2025-04-28","close":9477.3525},{"date":"2025-04-29","close":9480.1914},{"date":"2025-04-30","close":9480.1914},{"date":"2025-05-02","close":9238.9277},{"date":"2025-05-07","close":9063.8936},{"date":"2025-05-08","close":9073.3545},{"date":"2025-05-09","close":9026.0488},{"date":"2025-05-12","close":8983.4727},{"date":"2025-05-13","close":9044.9697},{"date":"2025-05-14","close":9016.5879},{"date":"2025-05-15","close":8775.3262},{"date":"2025-05-16","close":8926.7031},{"date":"2025-05-19","close":8765.8633},{"date":"2025-05-20","close":8884.1299},{"date":"2025-05-21","close":8675.9814},{"date":"2025-05-22","close":8534.0625},{"date":"2025-05-23","close":8590.832},{"date":"2025-05-26","close":8472.5654},{"date":"2025-05-27","close":8657.0596},{"date":"2025-05-28","close":8675.9814},{"date":"2025-05-29","close":8600.0},{"date":"2025-05-30","close":8818.4424},{"date":"2025-06-02","close":8690.2295},{"date":"2025-06-04","close":8652.2373},{"date":"2025-06-05","close":8737.7158},{"date":"2025-06-09","close":8581.0078},{"date":"2025-06-10","close":8728.2188},{"date":"2025-06-11","close":8737.7158},{"date":"2025-06-12","close":8699.7236},{"date":"2025-06-13","close":8932.415},{"date":"2025-06-16","close":8685.4795},{"date":"2025-06-17","close":8666.4854},{"date":"2025-06-18","close":8785.2041},{"date":"2025-06-19","close":8870.6807},{"date":"2025-06-20","close":8813.6963},{"date":"2025-06-23","close":8861.1816},{"date":"2025-06-24","close":8775.7061},{"date":"2025-06-25","close":8884.9287},{"date":"2025-06-26","close":8870.6807},{"date":"2025-06-27","close":8898.3242},{"date":"2025-06-30","close":8783.9385},{"date":"2025-07-01","close":8965.0488},{"date":"2025-07-02","close":8950.752},{"date":"2025-07-03","close":8950.752},{"date":"2025-07-04","close":8879.2588},{"date":"2025-07-07","close":8888.792},{"date":"2025-07-08","close":8755.3408},{"date":"2025-07-09","close":8798.2373},{"date":"2025-07-10","close":8884.0254},{"date":"2025-07-11","close":8884.0254},{"date":"2025-07-14","close":8774.4043},{"date":"2025-07-15","close":8779.1719},{"date":"2025-07-16","close":8760.1064},{"date":"2025-07-17","close":8745.8086},{"date":"2025-07-18","close":8812.5332},{"date":"2025-07-21","close":8817.3008},{"date":"2025-07-22","close":8845.8975},{"date":"2025-07-23","close":8817.3008},{"date":"2025-07-24","close":8736.2773},{"date":"2025-07-25","close":8836.3652},{"date":"2025-07-28","close":8814.4873},{"date":"2025-07-29","close":8838.2314},{"date":"2025-07-30","close":8956.4434},{"date":"2025-07-31","close":8956.4434},{"date":"2025-08-01","close":8980.2764},{"date":"2025-08-04","close":8980.2764},{"date":"2025-08-05","close":9104.207},{"date":"2025-08-06","close":9104.207},{"date":"2025-08-07","close":8999.3428},{"date":"2025-08-08","close":9051.7754},{"date":"2025-08-11","close":9032.71},{"date":"2025-08-12","close":9023.1748},{"date":"2025-08-13","close":8946.9082},{"date":"2025-08-14","close":9023.1748},{"date":"2025-08-18","close":8884.9434},{"date":"2025-08-19","close":8880.1777},{"date":"2025-08-20","close":8970.7422},{"date":"2025-08-21","close":8989.8105},{"date":"2025-08-22","close":8932.6104},{"date":"2025-08-25","close":8932.6104},{"date":"2025-08-26","close":8942.1426},{"date":"2025-08-27","close":8942.1426},{"date":"2025-08-28","close":8937.3584},{"date":"2025-08-29","close":8985.2031},{"date":"2025-09-01","close":8857.9727},{"date":"2025-09-02","close":8870.377},{"date":"2025-09-03","close":8836.8867},{"date":"2025-09-04","close":8989.9873},{"date":"2025-09-05","close":9061.7568},{"date":"2025-09-08","close":9186.1523},{"date":"2025-09-09","close":9291.4092},{"date":"2025-09-10","close":9214.8594},{"date":"2025-09-11","close":9324.8975},{"date":"2025-09-12","close":9367.96},{"date":"2025-09-15","close":9315.3311},{"date":"2025-09-16","close":9305.7607},{"date":"2025-09-17","close":9363.1758},{"date":"2025-09-18","close":9382.3105},{"date":"2025-09-19","close":9253.1338},{"date":"2025-09-22","close":9243.5654},{"date":"2025-09-23","close":9257.918},{"date":"2025-09-24","close":9334.4678},{"date":"2025-09-25","close":9277.0547},{"date":"2025-09-26","close":9344.0371},{"date":"2025-09-29","close":9309.4697},{"date":"2025-09-30","close":9386.2861},{"date":"2025-10-01","close":9309.4697},{"date":"2025-10-02","close":9362.2822},{"date":"2025-10-10","close":9501.5176},{"date":"2025-10-13","close":9669.5576},{"date":"2025-10-14","close":9736.7744},{"date":"2025-10-15","close":9664.7568},{"date":"2025-10-16","close":9650.3525},{"date":"2025-10-17","close":9794.3867},{"date":"2025-10-20","close":9669.5576},{"date":"2025-10-21","close":9823.1943},{"date":"2025-10-22","close":9880.8086},{"date":"2025-10-23","close":9928.8193},{"date":"2025-10-24","close":9832.7959},{"date":"2025-10-27","close":9722.3691},{"date":"2025-10-28","close":9933.6211},{"date":"2025-10-29","close":9904.8145},{"date":"2025-10-30","close":9686.0361},{"date":"2025-10-31","close":9633.0264},{"date":"2025-11-03","close":9618.5693},{"date":"2025-11-04","close":9719.7676},{"date":"2025-11-05","close":9787.2324},{"date":"2025-11-06","close":9637.8467},{"date":"2025-11-07","close":9782.4131},{"date":"2025-11-10","close":9652.3027},{"date":"2025-11-11","close":9796.8701},{"date":"2025-11-12","close":9854.6973},{"date":"2025-11-13","close":10214.4548},{"date":"2025-11-14","close":9743.8633},{"date":"2025-11-17","close":9686.0361},{"date":"2025-11-18","close":9787.2324},{"date":"2025-11-19","close":9758.3184},{"date":"2025-11-20","close":9743.8633},{"date":"2025-11-21","close":9864.335},{"date":"2025-11-24","close":9893.248},{"date":"2025-11-25","close":9941.4385},{"date":"2025-11-26","close":9917.3438},{"date":"2025-11-27","close":9971.1318},{"date":"2025-11-28","close":9955.0742},{"date":"2025-12-01","close":9863.167},{"date":"2025-12-02","close":9780.9326},{"date":"2025-12-03","close":9785.7695},{"date":"2025-12-04","close":9814.793},{"date":"2025-12-05","close":9756.7461},{"date":"2025-12-08","close":9674.5146},{"date":"2025-12-09","close":9689.0254},{"date":"2025-12-10","close":9693.8613},{"date":"2025-12-11","close":9795.4463},{"date":"2025-12-12","close":9689.0254},{"date":"2025-12-15","close":9611.6299},{"date":"2025-12-16","close":9669.6758},{"date":"2025-12-17","close":9674.5146},{"date":"2025-12-18","close":9703.5381},{"date":"2025-12-19","close":9708.374},{"date":"2025-12-22","close":9664.8398},{"date":"2025-12-23","close":9742.2354},{"date":"2025-12-24","close":9543.9053},{"date":"2025-12-26","close":9524.5586},{"date":"2025-12-29","close":9459.4902},{"date":"2025-12-30","close":9546.8975},{"date":"2026-01-02","close":9420.6396},{"date":"2026-01-05","close":9459.4902},{"date":"2026-01-06","close":9444.9209},{"date":"2026-01-07","close":9498.3359},{"date":"2026-01-08","close":9585.7451},{"date":"2026-01-09","close":9571.1748},{"date":"2026-01-12","close":9624.5928},{"date":"2026-01-13","close":9668.2969},{"date":"2026-01-14","close":9707.1426},{"date":"2026-01-15","close":9741.1357},{"date":"2026-01-16","close":9770.2705},{"date":"2026-01-19","close":9654.0166},{"date":"2026-01-20","close":9590.6006},{"date":"2026-01-21","close":9542.0391},{"date":"2026-01-22","close":9610.0234},{"date":"2026-01-23","close":9648.8711},{"date":"2026-01-26","close":9517.7598},{"date":"2026-01-27","close":9571.1768},{"date":"2026-01-28","close":9367.2246},{"date":"2026-01-29","close":9339.9258},{"date":"2026-01-30","close":9408.1699},{"date":"2026-02-02","close":9622.6582},{"date":"2026-02-03","close":9374.0498},{"date":"2026-02-04","close":9466.667},{"date":"2026-02-05","close":9573.9102},{"date":"2026-02-06","close":9661.6553},{"date":"2026-02-09","close":9534.9131},{"date":"2026-02-10","close":9617.7842},{"date":"2026-02-11","close":9695.7793},{"date":"2026-02-12","close":9554.4131},{"date":"2026-02-13","close":9725.0264},{"date":"2026-02-19","close":9754.2744},{"date":"2026-02-20","close":9812.7705},{"date":"2026-02-23","close":9725.0264},{"date":"2026-02-24","close":9768.8975},{"date":"2026-02-25","close":9695.7793},{"date":"2026-02-26","close":9707.5215},{"date":"2026-02-27","close":9873.8799},{"date":"2026-03-03","close":9913.0225},{"date":"2026-03-04","close":9942.3828},{"date":"2026-03-05","close":9810.2725},{"date":"2026-03-06","close":9864.0947},{"date":"2026-03-09","close":9898.3447},{"date":"2026-03-10","close":9868.9873},{"date":"2026-03-11","close":9751.5566},{"date":"2026-03-12","close":9668.3779},{"date":"2026-03-13","close":9736.8789},{"date":"2026-03-16","close":9756.4502},{"date":"2026-03-17","close":9736.8789},{"date":"2026-03-18","close":9785.8086},{"date":"2026-03-19","close":9785.8086},{"date":"2026-03-20","close":9829.8447},{"date":"2026-03-23","close":9667.874},{"date":"2026-03-24","close":9609.3994},{"date":"2026-03-25","close":9672.748},{"date":"2026-03-26","close":9716.6035},{"date":"2026-03-27","close":9667.874},{"date":"2026-03-30","close":9748.0889},{"date":"2026-03-31","close":9919.2812},{"date":"2026-04-01","close":9767.6543},{"date":"2026-04-02","close":9748.0889},{"date":"2026-04-03","close":9852.5195},{"date":"2026-04-06","close":9718.7432},{"date":"2026-04-07","close":9733.416},{"date":"2026-04-08","close":9635.5918},{"date":"2026-04-09","close":9645.375},{"date":"2026-04-10","close":9611.1377},{"date":"2026-04-13","close":9596.4619},{"date":"2026-04-14","close":9630.7012},{"date":"2026-04-15","close":9630.7012},{"date":"2026-04-16","close":9581.79},{"date":"2026-04-17","close":9557.332},{"date":"2026-04-20","close":9591.5723},{"date":"2026-04-21","close":9586.6807},{"date":"2026-04-22","close":9576.8984},{"date":"2026-04-23","close":9576.8984},{"date":"2026-04-24","close":9606.2461},{"date":"2026-04-27","close":9518.2051},{"date":"2026-04-28","close":9479.0742},{"date":"2026-04-29","close":9547.7998},{"date":"2026-04-30","close":9449.6221},{"date":"2026-05-04","close":9390.7158},{"date":"2026-05-06","close":9366.1719},{"date":"2026-05-07","close":9410.3506},{"date":"2026-05-08","close":9469.2578},{"date":"2026-05-11","close":9508.0898},{"date":"2026-05-12","close":9542.5928},{"date":"2026-05-13","close":9517.9482},{"date":"2026-05-14","close":9493.3027},{"date":"2026-05-15","close":9483.4443},{"date":"2026-05-18","close":9370.0771},{"date":"2026-05-19","close":9404.5801},{"date":"2026-05-20","close":9360.2188},{"date":"2026-05-21","close":9439.084},{"date":"2026-05-22","close":9567.2383},{"date":"2026-05-26","close":9586.9541},{"date":"2026-05-27","close":9591.8838},{"date":"2026-05-28","close":9567.1494},{"date":"2026-05-29","close":9695.7666},{"date":"2026-06-01","close":9641.3525},{"date":"2026-06-02","close":9730.0674},{"date":"2026-06-04","close":9769.4795},{"date":"2026-06-05","close":9868.0117},{"date":"2026-06-08","close":9720.2139},{"date":"2026-06-09","close":9601.9746},{"date":"2026-06-10","close":9715.2881},{"date":"2026-06-11","close":9715.2881},{"date":"2026-06-12","close":9779.333},{"date":"2026-06-15","close":9799.6504},{"date":"2026-06-16","close":9740.2881},{"date":"2026-06-17","close":9809.543},{"date":"2026-06-18","close":9982.6826},{"date":"2026-06-19","close":9897.5723},{"date":"2026-06-22","close":10007.417},{"date":"2026-06-23","close":9992.5762},{"date":"2026-06-24","close":9982.6826},{"date":"2026-06-25","close":10126.1406},{"date":"2026-06-26","close":10050.2969},{"date":"2026-06-29","close":10141.1514},{"date":"2026-06-30","close":10200.7168},{"date":"2026-07-01","close":10026.9824},{"date":"2026-07-02","close":10007.127},{"date":"2026-07-03","close":9793.2305},{"date":"2026-07-06","close":9793.2305},{"date":"2026-07-07","close":9724.0215},{"date":"2026-07-08","close":9466.9541},{"date":"2026-07-09","close":9506.5039},{"date":"2026-07-10","close":9516.3896},{"date":"2026-07-13","close":9466.9541},{"date":"2026-07-14","close":9368.083},{"date":"2026-07-15","close":9328.5352},{"date":"2026-07-16","close":9323.5918},{"date":"2026-07-20","close":9313.7031},{"date":"2026-07-21","close":9254.3809},{"date":"2026-07-22","close":9239.5508},{"date":"2026-07-23","close":9155.5088},{"date":"2026-07-24","close":9120.9053},{"date":"2026-07-27","close":9224.7197},{"date":"2026-07-28","close":9170.3398},{"date":"2026-07-29","close":9106.0732},{"date":"2026-07-30","close":8842.1006},{"date":"2026-07-31","close":8871.8711},{"date":"2026-08-03","close":8822.252},{"date":"2026-08-04","close":8812.3291},{"date":"2026-08-05","close":8906.6055},{"date":"2026-08-06","close":8871.8711},{"date":"2026-08-07","close":8762.71},{"date":"2026-08-10","close":8797.4434},{"date":"2026-08-11","close":8693.2432},{"date":"2026-08-12","close":8752.7861},{"date":"2026-08-13","close":8747.8242},{"date":"2026-08-14","close":8767.6719},{"date":"2026-08-18","close":8584.082},{"date":"2026-08-19","close":8598.9668},{"date":"2026-08-20","close":8688.2812},{"date":"2026-08-21","close":8564.2344},{"date":"2026-08-24","close":8554.3105},{"date":"2026-08-25","close":8603.9287},{"date":"2026-08-26","close":8673.3965},{"date":"2026-08-27","close":8663.4717},{"date":"2026-08-28","close":8564.876},{"date":"2026-08-31","close":8534.999},{"date":"2026-09-01","close":8445.3662},{"date":"2026-09-02","close":8410.5088},{"date":"2026-09-03","close":8425.4482},{"date":"2026-09-04","close":8390.5908},{"date":"2026-09-07","close":8305.9385},{"date":"2026-09-08","close":8320.877},{"date":"2026-09-09","close":8286.0195},{"date":"2026-09-10","close":8256.1426},{"date":"2026-09-11","close":8186.4282},{"date":"2026-09-14","close":8154.5589},{"date":"2026-09-15","close":8195.3913},{"date":"2026-09-16","close":8283.0322},{"date":"2026-09-17","close":8392.583},{"date":"2026-09-18","close":8482.2149},{"date":"2026-09-21","close":8443.3748},{"date":"2026-09-22","close":8289.0076},{"date":"2026-09-23","close":8343.783},{"date":"2026-09-28","close":8016.1266},{"date":"2026-09-29","close":7955.0},{"date":"2026-09-30","close":7935.0},{"date":"2026-10-01","close":7870.0},{"date":"2026-10-02","close":7855.0},{"date":"2026-10-06","close":7745.0},{"date":"2026-10-07","close":7700.0},{"date":"2026-10-08","close":7665.0},{"date":"2026-10-12","close":7805.0},{"date":"2026-10-13","close":7925.0},{"date":"2026-10-14","close":7890.0},{"date":"2026-10-15","close":8100.0},{"date":"2026-10-16","close":8035.0},{"date":"2026-10-19","close":8055.0},{"date":"2026-10-20","close":7980.0},{"date":"2026-10-21","close":7990.0},{"date":"2026-10-22","close":8060.0},{"date":"2026-10-23","close":8230.0}],"chart_data":[{"date":"2024-10-23","open":9464,"high":9464,"low":9406,"close":9410,"volume":54287},{"date":"2024-10-24","open":9438,"high":9456,"low":9409,"close":9456,"volume":32945},{"date":"2024-10-25","open":9512,"high":9617,"low":9499,"close":9613,"volume":50067},{"date":"2024-10-28","open":9489,"high":9489,"low":9364,"close":9364,"volume":43566},{"date":"2024-10-29","open":9364,"high":9456,"low":9364,"close":9447,"volume":34479},{"date":"2024-10-30","open":9775,"high":9775,"low":9734,"close":9738,"volume":33934},{"date":"2024-10-31","open":9457,"high":9478,"low":9434,"close":9478,"volume":16895},{"date":"2024-11-01","open":9473,"high":9539,"low":9443,"close":9539,"volume":12574},{"date":"2024-11-04","open":9423,"high":9423,"low":9315,"close":9358,"volume":42698},{"date":"2024-11-05","open":9692,"high":9765,"low":9692,"close":9757,"volume":133647},{"date":"2024-11-06","open":9536,"high":9559,"low":9314,"close":9390,"volume":106563},{"date":"2024-11-07","open":9404,"high":9409,"low":9329,"close":9349,"volume":49897},{"date":"2024-11-08","open":9517,"high":9517,"low":9377,"close":9413,"volume":41642},{"date":"2024-11-11","open":9567,"high":9567,"low":9502,"close":9520,"volume":50524},{"date":"2024-11-12","open":9560,"high":9622,"low":9560,"close":9613,"volume":72195},{"date":"2024-11-13","open":9464,"high":9464,"low":9396,"close":9400,"volume":40036},{"date":"2024-11-14","open":9340,"high":9340,"low":9264,"close":9335,"volume":59515},{"date":"2024-11-15","open":9369,"high":9414,"low":9306,"close":9330,"volume":31937},{"date":"2024-11-18","open":9242,"high":9293,"low":9237,"close":9293,"volume":37783},{"date":"2024-11-19","open":9302,"high":9302,"low":9274,"close":9274,"volume":9356},{"date":"2024-11-20","open":9360,"high":9360,"low":9288,"close":9288,"volume":11413},{"date":"2024-11-21","open":9377,"high":9377,"low":9344,"close":9358,"volume":13503},{"date":"2024-11-22","open":9376,"high":9381,"low":9348,"close":9381,"volume":23815},{"date":"2024-11-25","open":9361,"high":9497,"low":9361,"close":9497,"volume":49672},{"date":"2024-11-26","open":9596,"high":9649,"low":9550,"close":9576,"volume":133493},{"date":"2024-11-27","open":9590,"high":9590,"low":9534,"close":9562,"volume":15084},{"date":"2024-11-28","open":9637,"high":9642,"low":9594,"close":9633,"volume":40528},{"date":"2024-11-29","open":9632,"high":9675,"low":9627,"close":9675,"volume":17873},{"date":"2024-12-02","open":9764,"high":9795,"low":9741,"close":9759,"volume":72941},{"date":"2024-12-03","open":9830,"high":9834,"low":9783,"close":9787,"volume":42871},{"date":"2024-12-04","open":9786,"high":10253,"low":9750,"close":9773,"volume":30540},{"date":"2024-12-05","open":9893,"high":9945,"low":9893,"close":9940,"volume":38302},{"date":"2024-12-06","open":9985,"high":10055,"low":9939,"close":10010,"volume":43814},{"date":"2024-12-09","open":10049,"high":10126,"low":10022,"close":10126,"volume":55993},{"date":"2024-12-10","open":9941,"high":9941,"low":9885,"close":9908,"volume":23624},{"date":"2024-12-11","open":9913,"high":9913,"low":9844,"close":9857,"volume":44020},{"date":"2024-12-12","open":9768,"high":9768,"low":9716,"close":9731,"volume":94885},{"date":"2024-12-13","open":9647,"high":9662,"low":9633,"close":9652,"volume":20575},{"date":"2024-12-16","open":9592,"high":9592,"low":9515,"close":9573,"volume":57691},{"date":"2024-12-17","open":9616,"high":9616,"low":9562,"close":9591,"volume":20633},{"date":"2024-12-18","open":9634,"high":9634,"low":9595,"close":9610,"volume":16895},{"date":"2024-12-19","open":9551,"high":9551,"low":9476,"close":9503,"volume":41347},{"date":"2024-12-20","open":9397,"high":9424,"low":9383,"close":9405,"volume":49283},{"date":"2024-12-23","open":9438,"high":9452,"low":9405,"close":9452,"volume":18399},{"date":"2024-12-24","open":9368,"high":9377,"low":9344,"close":9373,"volume":30232},{"date":"2024-12-26","open":9423,"high":9456,"low":9404,"close":9433,"volume":41923},{"date":"2024-12-27","open":9469,"high":9600,"low":9461,"close":9473,"volume":27331},{"date":"2024-12-30","open":9442,"high":9442,"low":9362,"close":9427,"volume":38571},{"date":"2025-01-02","open":9460,"high":9460,"low":9357,"close":9380,"volume":67740},{"date":"2025-01-03","open":9485,"high":9485,"low":9425,"close":9459,"volume":64018},{"date":"2025-01-06","open":9426,"high":9426,"low":9352,"close":9366,"volume":70813},{"date":"2025-01-07","open":9336,"high":9341,"low":9255,"close":9273,"volume":60506},{"date":"2025-01-08","open":9176,"high":9176,"low":9123,"close":9151,"volume":41798},{"date":"2025-01-09","open":9177,"high":9212,"low":9152,"close":9203,"volume":22806},{"date":"2025-01-10","open":9174,"high":9184,"low":9149,"close":9179,"volume":24306},{"date":"2025-01-13","open":9155,"high":9205,"low":9141,"close":9146,"volume":26537},{"date":"2025-01-14","open":9128,"high":9171,"low":9119,"close":9151,"volume":22744},{"date":"2025-01-15","open":9132,"high":9132,"low":9094,"close":9118,"volume":28532},{"date":"2025-01-16","open":9249,"high":9262,"low":9198,"close":9249,"volume":67948},{"date":"2025-01-17","open":9282,"high":9291,"low":9263,"close":9291,"volume":27303},{"date":"2025-01-20","open":9314,"high":9314,"low":9221,"close":9231,"volume":15769},{"date":"2025-01-21","open":9232,"high":9305,"low":9232,"close":9291,"volume":32202},{"date":"2025-01-22","open":9282,"high":9282,"low":9199,"close":9254,"volume":20362},{"date":"2025-01-23","open":9249,"high":9249,"low":9226,"close":9240,"volume":14410},{"date":"2025-01-24","open":9189,"high":9192,"low":9131,"close":9150,"volume":67125},{"date":"2025-01-31","open":9417,"high":9465,"low":9371,"close":9431,"volume":67224},{"date":"2025-02-03","open":9387,"high":9572,"low":9387,"close":9516,"volume":90439},{"date":"2025-02-04","open":9411,"high":9455,"low":9380,"close":9394,"volume":63229},{"date":"2025-02-05","open":9408,"high":9451,"low":9408,"close":9417,"volume":41348},{"date":"2025-02-06","open":9604,"high":9682,"low":9604,"close":9652,"volume":59573},{"date":"2025-02-07","open":9683,"high":9683,"low":9610,"close":9610,"volume":13510},{"date":"2025-02-10","open":9606,"high":9611,"low":9559,"close":9567,"volume":18951},{"date":"2025-02-11","open":9564,"high":9564,"low":9516,"close":9516,"volume":30682},{"date":"2025-02-12","open":9477,"high":9486,"low":9435,"close":9445,"volume":19534},{"date":"2025-02-13","open":9349,"high":9349,"low":9291,"close":9295,"volume":70006},{"date":"2025-02-14","open":9420,"high":9455,"low":9420,"close":9450,"volume":26299},{"date":"2025-02-17","open":9522,"high":9522,"low":9455,"close":9459,"volume":57435},{"date":"2025-02-18","open":9477,"high":9477,"low":9435,"close":9455,"volume":37056},{"date":"2025-02-19","open":9404,"high":9404,"low":9332,"close":9342,"volume":55353},{"date":"2025-02-20","open":9416,"high":9416,"low":9375,"close":9403,"volume":43942},{"date":"2025-02-21","open":9384,"high":9394,"low":9361,"close":9394,"volume":25432},{"date":"2025-02-24","open":9478,"high":9504,"low":9417,"close":9441,"volume":57120},{"date":"2025-02-25","open":9533,"high":9571,"low":9518,"close":9553,"volume":68775},{"date":"2025-02-26","open":9688,"high":9730,"low":9666,"close":9685,"volume":81820},{"date":"2025-02-27","open":9785,"high":9853,"low":9785,"close":9850,"volume":83903},{"date":"2025-02-28","open":9849,"high":10006,"low":9849,"close":9991,"volume":130597},{"date":"2025-03-04","open":10066,"high":10121,"low":10047,"close":10057,"volume":99804},{"date":"2025-03-05","open":9859,"high":9859,"low":9776,"close":9807,"volume":86732},{"date":"2025-03-06","open":9756,"high":9756,"low":9624,"close":9647,"volume":80506},{"date":"2025-03-07","open":9728,"high":9812,"low":9728,"close":9803,"volume":50800},{"date":"2025-03-10","open":9717,"high":9787,"low":9712,"close":9746,"volume":22520},{"date":"2025-03-11","open":9857,"high":9977,"low":9857,"close":9920,"volume":78277},{"date":"2025-03-12","open":9747,"high":9760,"low":9704,"close":9727,"volume":74910},{"date":"2025-03-13","open":9682,"high":9713,"low":9638,"close":9713,"volume":40408},{"date":"2025-03-14","open":9770,"high":9770,"low":9713,"close":9718,"volume":51014},{"date":"2025-03-17","open":9751,"high":9751,"low":9667,"close":9704,"volume":32911},{"date":"2025-03-18","open":9709,"high":9793,"low":9705,"close":9793,"volume":21584},{"date":"2025-03-19","open":9759,"high":9764,"low":9717,"close":9746,"volume":24650},{"date":"2025-03-20","open":9844,"high":9912,"low":9844,"close":9901,"volume":77426},{"date":"2025-03-21","open":9902,"high":9916,"low":9850,"close":9850,"volume":40463},{"date":"2025-03-24","open":9864,"high":9965,"low":9781,"close":9803,"volume":24375},{"date":"2025-03-25","open":9727,"high":9727,"low":9704,"close":9727,"volume":49934},{"date":"2025-03-26","open":9689,"high":9689,"low":9651,"close":9661,"volume":37640},{"date":"2025-03-27","open":9666,"high":9677,"low":9608,"close":9623,"volume":50458},{"date":"2025-03-28","open":9534,"high":9553,"low":9501,"close":9553,"volume":41299},{"date":"2025-03-31","open":9709,"high":9873,"low":9709,"close":9869,"volume":121801},{"date":"2025-04-01","open":9873,"high":9902,"low":9828,"close":9897,"volume":66786},{"date":"2025-04-02","open":9929,"high":9938,"low":9863,"close":9887,"volume":49608},{"date":"2025-04-03","open":9993,"high":10143,"low":9965,"close":10099,"volume":115325},{"date":"2025-04-04","open":9952,"high":9952,"low":9813,"close":9901,"volume":92309},{"date":"2025-04-07","open":9254,"high":10341,"low":9225,"close":10283,"volume":203398},{"date":"2025-04-08","open":10156,"high":10156,"low":9652,"close":9727,"volume":182903},{"date":"2025-04-09","open":9595,"high":9595,"low":9178,"close":9317,"volume":310942},{"date":"2025-04-10","open":9428,"high":9642,"low":9428,"close":9534,"volume":111834},{"date":"2025-04-11","open":9529,"high":9529,"low":9051,"close":9228,"volume":171531},{"date":"2025-04-14","open":9087,"high":9144,"low":9045,"close":9096,"volume":150656},{"date":"2025-04-15","open":9219,"high":9275,"low":9200,"close":9242,"volume":85824},{"date":"2025-04-16","open":9279,"high":9314,"low":9237,"close":9265,"volume":71204},{"date":"2025-04-17","open":9362,"high":9362,"low":9232,"close":9246,"volume":41801},{"date":"2025-04-18","open":9214,"high":9214,"low":9141,"close":9209,"volume":61548},{"date":"2025-04-21","open":9207,"high":9207,"low":9049,"close":9067,"volume":57776},{"date":"2025-04-22","open":9068,"high":9096,"low":8991,"close":9025,"volume":89153},{"date":"2025-04-23","open":9092,"high":9280,"low":9092,"close":9190,"volume":90213},{"date":"2025-04-24","open":9224,"high":9294,"low":9219,"close":9279,"volume":32189},{"date":"2025-04-25","open":9308,"high":9412,"low":9308,"close":9393,"volume":58076},{"date":"2025-04-28","open":9462,"high":9495,"low":9450,"close":9477,"volume":112505},{"date":"2025-04-29","open":9514,"high":9514,"low":9465,"close":9480,"volume":35808},{"date":"2025-04-30","open":9576,"high":9576,"low":9480,"close":9480,"volume":27759},{"date":"2025-05-02","open":9474,"high":9474,"low":9239,"close":9239,"volume":120024},{"date":"2025-05-07","open":9131,"high":9131,"low":8935,"close":9064,"volume":105113},{"date":"2025-05-08","open":9165,"high":9165,"low":9055,"close":9073,"volume":55882},{"date":"2025-05-09","open":9074,"high":9121,"low":9011,"close":9026,"volume":55922},{"date":"2025-05-12","open":9041,"high":9041,"low":8936,"close":8983,"volume":76388},{"date":"2025-05-13","open":8982,"high":9058,"low":8977,"close":9045,"volume":96203},{"date":"2025-05-14","open":9037,"high":9037,"low":8951,"close":9017,"volume":91399},{"date":"2025-05-15","open":8896,"high":8896,"low":8770,"close":8775,"volume":153000},{"date":"2025-05-16","open":8893,"high":8956,"low":8893,"close":8927,"volume":73643},{"date":"2025-05-19","open":8879,"high":8879,"low":8737,"close":8766,"volume":136169},{"date":"2025-05-20","open":8849,"high":8913,"low":8849,"close":8884,"volume":47519},{"date":"2025-05-21","open":8823,"high":8823,"low":8676,"close":8676,"volume":92481},{"date":"2025-05-22","open":8585,"high":8585,"low":8462,"close":8534,"volume":112814},{"date":"2025-05-23","open":8581,"high":8624,"low":8559,"close":8591,"volume":96940},{"date":"2025-05-26","open":8585,"high":8585,"low":8445,"close":8473,"volume":121026},{"date":"2025-05-27","open":8552,"high":8685,"low":8552,"close":8657,"volume":53715},{"date":"2025-05-28","open":8713,"high":8723,"low":8671,"close":8676,"volume":69061},{"date":"2025-05-29","open":8677,"high":8725,"low":8600,"close":8600,"volume":65385},{"date":"2025-05-30","open":8733,"high":8833,"low":8733,"close":8818,"volume":64668},{"date":"2025-06-02","open":8804,"high":8804,"low":8680,"close":8690,"volume":46342},{"date":"2025-06-04","open":8738,"high":8738,"low":8652,"close":8652,"volume":48510},{"date":"2025-06-05","open":8728,"high":8782,"low":8719,"close":8738,"volume":34882},{"date":"2025-06-09","open":8559,"high":8629,"low":8559,"close":8581,"volume":52944},{"date":"2025-06-10","open":8666,"high":8728,"low":8617,"close":8728,"volume":51496},{"date":"2025-06-11","open":8642,"high":8762,"low":8642,"close":8738,"volume":33811},{"date":"2025-06-12","open":8784,"high":8784,"low":8675,"close":8700,"volume":30312},{"date":"2025-06-13","open":8767,"high":8956,"low":8767,"close":8932,"volume":144170},{"date":"2025-06-16","open":8808,"high":8808,"low":8666,"close":8685,"volume":97109},{"date":"2025-06-17","open":8648,"high":8696,"low":8648,"close":8666,"volume":66532},{"date":"2025-06-18","open":8813,"high":8870,"low":8781,"close":8785,"volume":84516},{"date":"2025-06-19","open":8800,"high":8923,"low":8800,"close":8871,"volume":50829},{"date":"2025-06-20","open":8839,"high":8839,"low":8772,"close":8814,"volume":85911},{"date":"2025-06-23","open":8781,"high":8883,"low":8781,"close":8861,"volume":59708},{"date":"2025-06-24","open":8877,"high":8877,"low":8776,"close":8776,"volume":78668},{"date":"2025-06-25","open":8835,"high":8899,"low":8820,"close":8885,"volume":48601},{"date":"2025-06-26","open":8879,"high":8884,"low":8844,"close":8871,"volume":49363},{"date":"2025-06-27","open":8866,"high":8898,"low":8861,"close":8898,"volume":24355},{"date":"2025-06-30","open":8931,"high":8931,"low":8759,"close":8784,"volume":68493},{"date":"2025-07-01","open":8911,"high":8979,"low":8864,"close":8965,"volume":81148},{"date":"2025-07-02","open":8916,"high":8988,"low":8916,"close":8951,"volume":37979},{"date":"2025-07-03","open":8906,"high":8960,"low":8887,"close":8951,"volume":30169},{"date":"2025-07-04","open":8865,"high":8897,"low":8847,"close":8879,"volume":42861},{"date":"2025-07-07","open":8889,"high":8893,"low":8838,"close":8889,"volume":80356},{"date":"2025-07-08","open":8870,"high":8870,"low":8750,"close":8755,"volume":83372},{"date":"2025-07-09","open":8826,"high":8826,"low":8769,"close":8798,"volume":35602},{"date":"2025-07-10","open":8884,"high":8923,"low":8871,"close":8884,"volume":90056},{"date":"2025-07-11","open":8933,"high":8938,"low":8875,"close":8884,"volume":56650},{"date":"2025-07-14","open":8831,"high":8831,"low":8735,"close":8774,"volume":107928},{"date":"2025-07-15","open":8774,"high":8802,"low":8749,"close":8779,"volume":32789},{"date":"2025-07-16","open":8775,"high":8775,"low":8722,"close":8760,"volume":31658},{"date":"2025-07-17","open":8785,"high":8785,"low":8731,"close":8746,"volume":50614},{"date":"2025-07-18","open":8828,"high":8832,"low":8781,"close":8813,"volume":74326},{"date":"2025-07-21","open":8837,"high":8837,"low":8785,"close":8817,"volume":16615},{"date":"2025-07-22","open":8846,"high":8878,"low":8826,"close":8846,"volume":43588},{"date":"2025-07-23","open":8865,"high":8865,"low":8799,"close":8817,"volume":30475},{"date":"2025-07-24","open":8847,"high":8847,"low":8722,"close":8736,"volume":43512},{"date":"2025-07-25","open":8831,"high":8859,"low":8784,"close":8836,"volume":65897},{"date":"2025-07-28","open":8874,"high":8874,"low":8776,"close":8814,"volume":77550},{"date":"2025-07-29","open":8833,"high":8842,"low":8819,"close":8838,"volume":104009},{"date":"2025-07-30","open":8951,"high":8984,"low":8924,"close":8956,"volume":60274},{"date":"2025-07-31","open":8956,"high":8979,"low":8914,"close":8956,"volume":38969},{"date":"2025-08-01","open":8985,"high":8990,"low":8947,"close":8980,"volume":47573},{"date":"2025-08-04","open":9057,"high":9066,"low":8961,"close":8980,"volume":52886},{"date":"2025-08-05","open":9043,"high":9124,"low":9043,"close":9104,"volume":44857},{"date":"2025-08-06","open":9166,"high":9166,"low":9061,"close":9104,"volume":47153},{"date":"2025-08-07","open":9094,"high":9094,"low":8994,"close":8999,"volume":70909},{"date":"2025-08-08","open":9075,"high":9077,"low":9014,"close":9052,"volume":25231},{"date":"2025-08-11","open":9052,"high":9052,"low":9004,"close":9033,"volume":27740},{"date":"2025-08-12","open":9064,"high":9064,"low":8998,"close":9023,"volume":126592},{"date":"2025-08-13","open":8980,"high":8980,"low":8914,"close":8947,"volume":63097},{"date":"2025-08-14","open":9051,"high":9051,"low":8995,"close":9023,"volume":29867},{"date":"2025-08-18","open":8944,"high":8944,"low":8885,"close":8885,"volume":110857},{"date":"2025-08-19","open":8865,"high":8890,"low":8865,"close":8880,"volume":88068},{"date":"2025-08-20","open":8985,"high":8990,"low":8938,"close":8971,"volume":49264},{"date":"2025-08-21","open":9025,"high":9025,"low":8985,"close":8990,"volume":37194},{"date":"2025-08-22","open":9009,"high":9009,"low":8924,"close":8933,"volume":51105},{"date":"2025-08-25","open":8999,"high":8999,"low":8928,"close":8933,"volume":57728},{"date":"2025-08-26","open":9004,"high":9004,"low":8888,"close":8942,"volume":25828},{"date":"2025-08-27","open":8974,"high":8974,"low":8937,"close":8942,"volume":27904},{"date":"2025-08-28","open":8975,"high":8975,"low":8918,"close":8937,"volume":36865},{"date":"2025-08-29","open":8985,"high":8985,"low":8961,"close":8985,"volume":36165},{"date":"2025-09-01","open":8902,"high":8902,"low":8838,"close":8858,"volume":41758},{"date":"2025-09-02","open":8890,"high":8905,"low":8861,"close":8870,"volume":59428},{"date":"2025-09-03","open":8933,"high":8933,"low":8829,"close":8837,"volume":44189},{"date":"2025-09-04","open":8932,"high":8990,"low":8932,"close":8990,"volume":69086},{"date":"2025-09-05","open":9105,"high":9105,"low":9053,"close":9062,"volume":63279},{"date":"2025-09-08","open":9081,"high":9196,"low":9081,"close":9186,"volume":317683},{"date":"2025-09-09","open":9262,"high":9320,"low":9262,"close":9291,"volume":75554},{"date":"2025-09-10","open":9230,"high":9263,"low":9215,"close":9215,"volume":72701},{"date":"2025-09-11","open":9361,"high":9361,"low":9301,"close":9325,"volume":84182},{"date":"2025-09-12","open":9368,"high":9398,"low":9358,"close":9368,"volume":53857},{"date":"2025-09-15","open":9366,"high":9366,"low":9310,"close":9315,"volume":40338},{"date":"2025-09-16","open":9302,"high":9366,"low":9302,"close":9306,"volume":27538},{"date":"2025-09-17","open":9373,"high":9373,"low":9341,"close":9363,"volume":44172},{"date":"2025-09-18","open":9312,"high":9387,"low":9298,"close":9382,"volume":44520},{"date":"2025-09-19","open":9303,"high":9303,"low":9253,"close":9253,"volume":119890},{"date":"2025-09-22","open":9337,"high":9337,"low":9216,"close":9244,"volume":38954},{"date":"2025-09-23","open":9243,"high":9258,"low":9215,"close":9258,"volume":30623},{"date":"2025-09-24","open":9343,"high":9343,"low":9296,"close":9334,"volume":22014},{"date":"2025-09-25","open":9357,"high":9357,"low":9277,"close":9277,"volume":31121},{"date":"2025-09-26","open":9347,"high":9356,"low":9330,"close":9344,"volume":78787},{"date":"2025-09-29","open":9348,"high":9348,"low":9301,"close":9309,"volume":36511},{"date":"2025-09-30","open":9406,"high":9406,"low":9352,"close":9386,"volume":40538},{"date":"2025-10-01","open":9386,"high":9386,"low":9309,"close":9309,"volume":53036},{"date":"2025-10-02","open":9367,"high":9421,"low":9362,"close":9362,"volume":81520},{"date":"2025-10-10","open":9467,"high":9509,"low":9452,"close":9502,"volume":100437},{"date":"2025-10-13","open":9502,"high":9712,"low":9502,"close":9670,"volume":97576},{"date":"2025-10-14","open":9697,"high":9737,"low":9634,"close":9737,"volume":109676},{"date":"2025-10-15","open":9737,"high":9737,"low":9660,"close":9665,"volume":52939},{"date":"2025-10-16","open":9685,"high":9685,"low":9645,"close":9650,"volume":102824},{"date":"2025-10-17","open":9772,"high":9814,"low":9671,"close":9794,"volume":98556},{"date":"2025-10-20","open":9742,"high":9742,"low":9655,"close":9670,"volume":104007},{"date":"2025-10-21","open":9738,"high":9823,"low":9728,"close":9823,"volume":147298},{"date":"2025-10-22","open":9847,"high":9914,"low":9847,"close":9881,"volume":91528},{"date":"2025-10-23","open":9929,"high":9987,"low":9910,"close":9929,"volume":125157},{"date":"2025-10-24","open":9891,"high":9891,"low":9805,"close":9833,"volume":130248},{"date":"2025-10-27","open":9833,"high":9833,"low":9722,"close":9722,"volume":79061},{"date":"2025-10-28","open":9838,"high":9934,"low":9838,"close":9934,"volume":69068},{"date":"2025-10-29","open":9900,"high":9928,"low":9886,"close":9905,"volume":35964},{"date":"2025-10-30","open":9829,"high":9829,"low":9641,"close":9686,"volume":96476},{"date":"2025-10-31","open":9657,"high":9667,"low":9633,"close":9633,"volume":58319},{"date":"2025-11-03","open":9690,"high":9690,"low":9609,"close":9619,"volume":61559,"rsi_14":45.53,"sma_20":10016.43,"sma_60":9616.48,"sma_120":9352.83},{"date":"2025-11-04","open":9619,"high":9720,"low":9619,"close":9720,"volume":61857,"rsi_14":51.92,"sma_20":10033.56,"sma_60":9629.15,"sma_120":9358.58},{"date":"2025-11-05","open":9748,"high":9835,"low":9744,"close":9787,"volume":57247,"rsi_14":54.74,"sma_20":10058.16,"sma_60":9640.85,"sma_120":9365.32},{"date":"2025-11-06","open":9576,"high":9638,"low":9576,"close":9638,"volume":87902,"rsi_14":44.48,"sma_20":10072.3,"sma_60":9649.95,"sma_120":9371.13},{"date":"2025-11-07","open":9759,"high":9815,"low":9735,"close":9782,"volume":206700,"rsi_14":53.79,"sma_20":10086.66,"sma_60":9663.36,"sma_120":9377.66},{"date":"2025-11-10","open":9696,"high":9715,"low":9637,"close":9652,"volume":110975,"rsi_14":43.96,"sma_20":10085.63,"sma_60":9673.62,"sma_120":9383.31},{"date":"2025-11-11","open":9760,"high":9822,"low":9755,"close":9797,"volume":49741,"rsi_14":47.08,"sma_20":10088.51,"sma_60":9686.67,"sma_120":9392.28},{"date":"2025-11-12","open":9850,"high":9894,"low":9840,"close":9855,"volume":78101,"rsi_14":47.53,"sma_20":10098.23,"sma_60":9700.9,"sma_120":9400.46},{"date":"2025-11-13","open":10264,"high":10284,"low":10169,"close":10214,"volume":91461,"rsi_14":51.5,"sma_20":10109.96,"sma_60":9716.89,"sma_120":9410.23},{"date":"2025-11-14","open":9819,"high":9844,"low":9704,"close":9744,"volume":59158,"rsi_14":50.67,"sma_20":10107.34,"sma_60":9729.22,"sma_120":9417.84},{"date":"2025-11-17","open":9636,"high":9699,"low":9636,"close":9686,"volume":18245,"rsi_14":40.64,"sma_20":10108.11,"sma_60":9742.97,"sma_120":9426.72},{"date":"2025-11-18","open":9734,"high":9810,"low":9734,"close":9787,"volume":53292,"rsi_14":45.71,"sma_20":10106.16,"sma_60":9758.54,"sma_120":9437.7},{"date":"2025-11-19","open":9729,"high":9773,"low":9729,"close":9758,"volume":22316,"rsi_14":52.96,"sma_20":10099.67,"sma_60":9772.04,"sma_120":9447.94},{"date":"2025-11-20","open":9724,"high":9763,"low":9714,"close":9744,"volume":38855,"rsi_14":54.76,"sma_20":10090.05,"sma_60":9784.97,"sma_120":9459.08},{"date":"2025-11-21","open":9830,"high":9864,"low":9816,"close":9864,"volume":65674,"rsi_14":59.59,"sma_20":10091.55,"sma_60":9800.93,"sma_120":9469.65},{"date":"2025-11-24","open":9868,"high":9897,"low":9844,"close":9893,"volume":132463,"rsi_14":57.23,"sma_20":10100.29,"sma_60":9817.41,"sma_120":9480.32},{"date":"2025-11-25","open":9956,"high":9970,"low":9918,"close":9941,"volume":78786,"rsi_14":56.51,"sma_20":10100.6,"sma_60":9834.55,"sma_120":9492.06},{"date":"2025-11-26","open":9917,"high":9931,"low":9869,"close":9917,"volume":72597,"rsi_14":63.25,"sma_20":10101.12,"sma_60":9851.27,"sma_120":9501.7},{"date":"2025-11-27","open":10020,"high":10020,"low":9952,"close":9971,"volume":40637,"rsi_14":58.09,"sma_20":10113.82,"sma_60":9868.33,"sma_120":9512.58},{"date":"2025-11-28","open":9907,"high":9960,"low":9884,"close":9955,"volume":26983,"rsi_14":68.35,"sma_20":10130.31,"sma_60":9884.9,"sma_120":9523.95},{"date":"2025-12-01","open":9873,"high":9887,"low":9853,"close":9863,"volume":46201,"rsi_14":54.23,"sma_20":10142.76,"sma_60":9901.47,"sma_120":9533.8},{"date":"2025-12-02","open":9791,"high":9815,"low":9766,"close":9781,"volume":43865,"rsi_14":45.11,"sma_20":10145.77,"sma_60":9917.05,"sma_120":9544.3},{"date":"2025-12-03","open":9766,"high":9810,"low":9762,"close":9786,"volume":43243,"rsi_14":43.75,"sma_20":10145.53,"sma_60":9933.28,"sma_120":9553.56},{"date":"2025-12-04","open":9791,"high":9820,"low":9771,"close":9815,"volume":27461,"rsi_14":55.06,"sma_20":10154.56,"sma_60":9947.35,"sma_120":9562.99},{"date":"2025-12-05","open":9795,"high":9805,"low":9752,"close":9757,"volume":32902,"rsi_14":55.03,"sma_20":10153.08,"sma_60":9959.19,"sma_120":9572.23},{"date":"2025-12-08","open":9713,"high":9723,"low":9655,"close":9675,"volume":30888,"rsi_14":41.03,"sma_20":10154.09,"sma_60":9967.46,"sma_120":9578.78},{"date":"2025-12-09","open":9670,"high":9704,"low":9665,"close":9689,"volume":35213,"rsi_14":44.26,"sma_20":10148.43,"sma_60":9974.15,"sma_120":9587.57},{"date":"2025-12-10","open":9684,"high":9699,"low":9665,"close":9694,"volume":20204,"rsi_14":45.69,"sma_20":10139.95,"sma_60":9982.27,"sma_120":9596.57},{"date":"2025-12-11","open":9694,"high":9795,"low":9684,"close":9795,"volume":35328,"rsi_14":44.08,"sma_20":10135.47,"sma_60":9990.21,"sma_120":9605.42},{"date":"2025-12-12","open":9718,"high":9718,"low":9675,"close":9689,"volume":31767,"rsi_14":34.75,"sma_20":10132.45,"sma_60":9995.61,"sma_120":9612.63},{"date":"2025-12-15","open":9660,"high":9660,"low":9592,"close":9612,"volume":49154,"rsi_14":26.58,"sma_20":10128.4,"sma_60":10000.56,"sma_120":9619.65},{"date":"2025-12-16","open":9616,"high":9670,"low":9612,"close":9670,"volume":20033,"rsi_14":33.15,"sma_20":10122.16,"sma_60":10006.68,"sma_120":9626.77},{"date":"2025-12-17","open":9694,"high":9723,"low":9675,"close":9675,"volume":47325,"rsi_14":32.24,"sma_20":10117.67,"sma_60":10011.92,"sma_120":9634.65},{"date":"2025-12-18","open":9704,"high":9723,"low":9679,"close":9704,"volume":28926,"rsi_14":33.12,"sma_20":10115.39,"sma_60":10017.31,"sma_120":9641.87},{"date":"2025-12-19","open":9733,"high":9742,"low":9694,"close":9708,"volume":72816,"rsi_14":38.24,"sma_20":10107.19,"sma_60":10025.02,"sma_120":9649.24},{"date":"2025-12-22","open":9689,"high":9694,"low":9660,"close":9665,"volume":47959,"rsi_14":40.62,"sma_20":10095.19,"sma_60":10032.16,"sma_120":9656.04},{"date":"2025-12-23","open":9684,"high":9747,"low":9684,"close":9742,"volume":20895,"rsi_14":46.85,"sma_20":10084.73,"sma_60":10040.36,"sma_120":9664.46},{"date":"2025-12-24","open":9733,"high":9733,"low":9544,"close":9544,"volume":86107,"rsi_14":34.27,"sma_20":10065.25,"sma_60":10043.8,"sma_120":9669.63},{"date":"2025-12-26","open":9597,"high":9631,"low":9462,"close":9525,"volume":90366,"rsi_14":35.88,"sma_20":10044.0,"sma_60":10047.92,"sma_120":9674.75},{"date":"2025-12-29","open":9557,"high":9557,"low":9455,"close":9459,"volume":38430,"rsi_14":35.06,"sma_20":10016.5,"sma_60":10049.11,"sma_120":9678.99},{"date":"2025-12-30","open":9518,"high":9557,"low":9508,"close":9547,"volume":19969,"rsi_14":40.21,"sma_20":9998.25,"sma_60":10052.48,"sma_120":9684.61},{"date":"2026-01-02","open":9445,"high":9459,"low":9421,"close":9421,"volume":41705,"rsi_14":35.05,"sma_20":9977.75,"sma_60":10052.36,"sma_120":9689.07},{"date":"2026-01-05","open":9450,"high":9493,"low":9440,"close":9459,"volume":49742,"rsi_14":30.85,"sma_20":9959.0,"sma_60":10054.23,"sma_120":9695.0},{"date":"2026-01-06","open":9474,"high":9503,"low":9435,"close":9445,"volume":29846,"rsi_14":34.07,"sma_20":9938.0,"sma_60":10054.95,"sma_120":9700.43},{"date":"2026-01-07","open":9489,"high":9518,"low":9489,"close":9498,"volume":41495,"rsi_14":41.24,"sma_20":9922.75,"sma_60":10054.16,"sma_120":9705.6},{"date":"2026-01-08","open":9547,"high":9586,"low":9542,"close":9586,"volume":14367,"rsi_14":43.17,"sma_20":9916.25,"sma_60":10051.99,"sma_120":9711.52},{"date":"2026-01-09","open":9561,"high":9576,"low":9542,"close":9571,"volume":35525,"rsi_14":42.16,"sma_20":9908.25,"sma_60":10048.4,"sma_120":9718.24},{"date":"2026-01-12","open":9639,"high":9649,"low":9595,"close":9625,"volume":45784,"rsi_14":43.68,"sma_20":9902.75,"sma_60":10046.98,"sma_120":9725.38},{"date":"2026-01-13","open":9659,"high":9702,"low":9659,"close":9668,"volume":40626,"rsi_14":45.96,"sma_20":9894.25,"sma_60":10046.56,"sma_120":9733.06},{"date":"2026-01-14","open":9712,"high":9717,"low":9683,"close":9707,"volume":25925,"rsi_14":50.25,"sma_20":9893.25,"sma_60":10044.35,"sma_120":9741.19},{"date":"2026-01-15","open":9722,"high":9761,"low":9722,"close":9741,"volume":49845,"rsi_14":47.87,"sma_20":9898.0,"sma_60":10044.84,"sma_120":9749.05},{"date":"2026-01-16","open":9741,"high":9780,"low":9736,"close":9770,"volume":40229,"rsi_14":62.75,"sma_20":9901.25,"sma_60":10043.19,"sma_120":9757.12},{"date":"2026-01-19","open":9693,"high":9703,"low":9644,"close":9654,"volume":52743,"rsi_14":53.33,"sma_20":9896.5,"sma_60":10037.95,"sma_120":9763.64},{"date":"2026-01-20","open":9610,"high":9654,"low":9586,"close":9591,"volume":25679,"rsi_14":58.18,"sma_20":9888.75,"sma_60":10031.4,"sma_120":9770.17},{"date":"2026-01-21","open":9561,"high":9576,"low":9489,"close":9542,"volume":69035,"rsi_14":49.68,"sma_20":9878.25,"sma_60":10025.66,"sma_120":9776.97},{"date":"2026-01-22","open":9615,"high":9629,"low":9581,"close":9610,"volume":32247,"rsi_14":63.45,"sma_20":9873.5,"sma_60":10023.0,"sma_120":9783.49},{"date":"2026-01-23","open":9634,"high":9673,"low":9634,"close":9649,"volume":37092,"rsi_14":63.45,"sma_20":9866.75,"sma_60":10017.36,"sma_120":9790.26},{"date":"2026-01-26","open":9566,"high":9581,"low":9493,"close":9518,"volume":58689,"rsi_14":54.44,"sma_20":9863.5,"sma_60":10009.96,"sma_120":9795.71},{"date":"2026-01-27","open":9615,"high":9625,"low":9571,"close":9571,"volume":40927,"rsi_14":54.44,"sma_20":9864.0,"sma_60":10007.27,"sma_120":9800.62},{"date":"2026-01-28","open":9411,"high":9430,"low":9333,"close":9367,"volume":97998,"rsi_14":38.34,"sma_20":9859.25,"sma_60":10002.02,"sma_120":9803.78},{"date":"2026-01-29","open":9433,"high":9433,"low":9320,"close":9340,"volume":50747,"rsi_14":36.45,"sma_20":9846.75,"sma_60":9995.92,"sma_120":9806.2},{"date":"2026-01-30","open":9418,"high":9423,"low":9374,"close":9408,"volume":72906,"rsi_14":37.38,"sma_20":9844.25,"sma_60":9989.26,"sma_120":9809.2},{"date":"2026-02-02","open":9496,"high":9623,"low":9472,"close":9623,"volume":68443,"rsi_14":46.47,"sma_20":9850.75,"sma_60":9985.09,"sma_120":9812.97},{"date":"2026-02-03","open":9428,"high":9433,"low":9374,"close":9374,"volume":56387,"rsi_14":36.62,"sma_20":9845.25,"sma_60":9979.27,"sma_120":9814.61},{"date":"2026-02-04","open":9472,"high":9491,"low":9437,"close":9467,"volume":24925,"rsi_14":39.19,"sma_20":9841.75,"sma_60":9972.53,"sma_120":9817.94},{"date":"2026-02-05","open":9501,"high":9574,"low":9491,"close":9574,"volume":35390,"rsi_14":42.31,"sma_20":9839.25,"sma_60":9969.86,"sma_120":9821.74},{"date":"2026-02-06","open":9715,"high":9754,"low":9657,"close":9662,"volume":66188,"rsi_14":50.17,"sma_20":9842.0,"sma_60":9966.23,"sma_120":9826.45},{"date":"2026-02-09","open":9579,"high":9603,"low":9530,"close":9535,"volume":95375,"rsi_14":47.02,"sma_20":9835.5,"sma_60":9959.4,"sma_120":9830.15},{"date":"2026-02-10","open":9584,"high":9618,"low":9574,"close":9618,"volume":24206,"rsi_14":51.23,"sma_20":9831.0,"sma_60":9953.57,"sma_120":9835.23},{"date":"2026-02-11","open":9730,"high":9730,"low":9686,"close":9696,"volume":15901,"rsi_14":51.52,"sma_20":9828.5,"sma_60":9951.4,"sma_120":9840.31},{"date":"2026-02-12","open":9608,"high":9623,"low":9535,"close":9554,"volume":42974,"rsi_14":46.13,"sma_20":9817.0,"sma_60":9947.8,"sma_120":9845.39},{"date":"2026-02-13","open":9730,"high":9740,"low":9706,"close":9725,"volume":42356,"rsi_14":54.9,"sma_20":9812.75,"sma_60":9945.39,"sma_120":9851.96},{"date":"2026-02-19","open":9832,"high":9837,"low":9754,"close":9754,"volume":62773,"rsi_14":54.26,"sma_20":9817.75,"sma_60":9943.97,"sma_120":9858.0},{"date":"2026-02-20","open":9827,"high":9847,"low":9798,"close":9813,"volume":32850,"rsi_14":63.04,"sma_20":9827.25,"sma_60":9943.8,"sma_120":9864.38},{"date":"2026-02-23","open":9706,"high":9759,"low":9676,"close":9725,"volume":38823,"rsi_14":62.08,"sma_20":9834.75,"sma_60":9940.06,"sma_120":9870.5},{"date":"2026-02-24","open":9784,"high":9808,"low":9769,"close":9769,"volume":31876,"rsi_14":61.49,"sma_20":9841.0,"sma_60":9936.56,"sma_120":9876.99},{"date":"2026-02-25","open":9798,"high":9808,"low":9691,"close":9696,"volume":32030,"rsi_14":52.56,"sma_20":9841.5,"sma_60":9930.99,"sma_120":9882.77},{"date":"2026-02-26","open":9708,"high":9717,"low":9654,"close":9708,"volume":29086,"rsi_14":62.35,"sma_20":9847.5,"sma_60":9925.42,"sma_120":9888.34},{"date":"2026-02-27","open":9830,"high":9879,"low":9815,"close":9874,"volume":68299,"rsi_14":64.5,"sma_20":9859.25,"sma_60":9922.42,"sma_120":9895.37},{"date":"2026-03-03","open":9948,"high":9973,"low":9903,"close":9913,"volume":114010,"rsi_14":65.56,"sma_20":9889.01,"sma_60":9921.59,"sma_120":9903.25},{"date":"2026-03-04","open":9982,"high":10016,"low":9942,"close":9942,"volume":115089,"rsi_14":63.98,"sma_20":9923.56,"sma_60":9922.85,"sma_120":9912.16},{"date":"2026-03-05","open":9835,"high":9835,"low":9777,"close":9810,"volume":59910,"rsi_14":63.59,"sma_20":9947.72,"sma_60":9923.24,"sma_120":9920.15},{"date":"2026-03-06","open":9888,"high":9903,"low":9839,"close":9864,"volume":61804,"rsi_14":62.78,"sma_20":9963.71,"sma_60":9924.49,"sma_120":9928.88},{"date":"2026-03-09","open":9898,"high":9923,"low":9825,"close":9898,"volume":88681,"rsi_14":61.41,"sma_20":9994.19,"sma_60":9925.81,"sma_120":9936.58},{"date":"2026-03-10","open":9879,"high":9924,"low":9869,"close":9869,"volume":28708,"rsi_14":67.72,"sma_20":10018.39,"sma_60":9927.63,"sma_120":9943.41},{"date":"2026-03-11","open":9780,"high":9789,"low":9727,"close":9752,"volume":30680,"rsi_14":54.71,"sma_20":10031.11,"sma_60":9928.87,"sma_120":9948.17},{"date":"2026-03-12","open":9643,"high":9678,"low":9638,"close":9668,"volume":24655,"rsi_14":49.24,"sma_20":10035.02,"sma_60":9928.42,"sma_120":9951.29},{"date":"2026-03-13","open":9737,"high":9737,"low":9698,"close":9737,"volume":15461,"rsi_14":49.74,"sma_20":10048.97,"sma_60":9929.07,"sma_120":9955.67},{"date":"2026-03-16","open":9752,"high":9771,"low":9723,"close":9756,"volume":14501,"rsi_14":54.92,"sma_20":10059.65,"sma_60":9928.3,"sma_120":9959.25},{"date":"2026-03-17","open":9742,"high":9761,"low":9717,"close":9737,"volume":14992,"rsi_14":51.9,"sma_20":10065.36,"sma_60":9929.04,"sma_120":9962.32},{"date":"2026-03-18","open":9756,"high":9809,"low":9756,"close":9786,"volume":41238,"rsi_14":58.2,"sma_20":10080.83,"sma_60":9931.94,"sma_120":9966.25},{"date":"2026-03-19","open":9809,"high":9809,"low":9756,"close":9786,"volume":12452,"rsi_14":59.69,"sma_20":10087.56,"sma_60":9933.85,"sma_120":9970.26},{"date":"2026-03-20","open":9805,"high":9830,"low":9777,"close":9830,"volume":32581,"rsi_14":53.74,"sma_20":10095.0,"sma_60":9936.42,"sma_120":9974.17},{"date":"2026-03-23","open":9598,"high":9668,"low":9598,"close":9668,"volume":34801,"rsi_14":37.24,"sma_20":10093.21,"sma_60":9936.4,"sma_120":9976.86},{"date":"2026-03-24","open":9639,"high":9664,"low":9590,"close":9609,"volume":38346,"rsi_14":32.29,"sma_20":10092.83,"sma_60":9935.28,"sma_120":9980.15},{"date":"2026-03-25","open":9634,"high":9683,"low":9624,"close":9673,"volume":24196,"rsi_14":43.64,"sma_20":10093.5,"sma_60":9936.0,"sma_120":9984.08},{"date":"2026-03-26","open":9717,"high":9746,"low":9708,"close":9717,"volume":39663,"rsi_14":42.82,"sma_20":10100.18,"sma_60":9936.14,"sma_120":9988.25},{"date":"2026-03-27","open":9702,"high":9715,"low":9648,"close":9668,"volume":36488,"rsi_14":37.6,"sma_20":10105.65,"sma_60":9938.88,"sma_120":9991.34},{"date":"2026-03-30","open":9685,"high":9748,"low":9675,"close":9748,"volume":15324,"rsi_14":45.03,"sma_20":10106.67,"sma_60":9943.31,"sma_120":9995.61},{"date":"2026-03-31","open":9801,"high":9959,"low":9791,"close":9919,"volume":67761,"rsi_14":61.88,"sma_20":10109.04,"sma_60":9952.43,"sma_120":10000.77},{"date":"2026-04-01","open":9735,"high":9797,"low":9730,"close":9768,"volume":43035,"rsi_14":57.28,"sma_20":10101.94,"sma_60":9957.42,"sma_120":10004.95},{"date":"2026-04-02","open":9791,"high":9806,"low":9743,"close":9748,"volume":28672,"rsi_14":52.81,"sma_20":10100.81,"sma_60":9964.26,"sma_120":10008.31},{"date":"2026-04-03","open":9878,"high":9898,"low":9843,"close":9853,"volume":14838,"rsi_14":53.28,"sma_20":10098.29,"sma_60":9970.91,"sma_120":10012.57},{"date":"2026-04-06","open":9743,"high":9757,"low":9704,"close":9719,"volume":15973,"rsi_14":40.54,"sma_20":10078.5,"sma_60":9972.65,"sma_120":10013.8},{"date":"2026-04-07","open":9776,"high":9796,"low":9719,"close":9733,"volume":8029,"rsi_14":38.75,"sma_20":10061.0,"sma_60":9973.71,"sma_120":10013.94},{"date":"2026-04-08","open":9675,"high":9675,"low":9636,"close":9636,"volume":43777,"rsi_14":35.73,"sma_20":10044.48,"sma_60":9971.61,"sma_120":10011.8},{"date":"2026-04-09","open":9645,"high":9645,"low":9601,"close":9645,"volume":34123,"rsi_14":33.96,"sma_20":10032.77,"sma_60":9969.93,"sma_120":10009.16},{"date":"2026-04-10","open":9596,"high":9616,"low":9586,"close":9611,"volume":11994,"rsi_14":36.59,"sma_20":10015.77,"sma_60":9966.75,"sma_120":10006.86},{"date":"2026-04-13","open":9601,"high":9626,"low":9567,"close":9596,"volume":11729,"rsi_14":38.13,"sma_20":9997.04,"sma_60":9962.56,"sma_120":10004.56},{"date":"2026-04-14","open":9606,"high":9650,"low":9596,"close":9631,"volume":31893,"rsi_14":36.36,"sma_20":9981.03,"sma_60":9958.3,"sma_120":10001.32},{"date":"2026-04-15","open":9631,"high":9650,"low":9616,"close":9631,"volume":16903,"rsi_14":33.57,"sma_20":9962.51,"sma_60":9953.45,"sma_120":9999.14},{"date":"2026-04-16","open":9577,"high":9592,"low":9538,"close":9582,"volume":53368,"rsi_14":33.55,"sma_20":9941.48,"sma_60":9947.26,"sma_120":9995.23},{"date":"2026-04-17","open":9553,"high":9562,"low":9524,"close":9557,"volume":16507,"rsi_14":27.17,"sma_20":9917.0,"sma_60":9943.25,"sma_120":9990.6},{"date":"2026-04-20","open":9587,"high":9592,"low":9557,"close":9592,"volume":27438,"rsi_14":14.81,"sma_20":9900.49,"sma_60":9940.31,"sma_120":9985.86},{"date":"2026-04-21","open":9606,"high":9606,"low":9577,"close":9587,"volume":13724,"rsi_14":18.14,"sma_20":9886.81,"sma_60":9938.13,"sma_120":9981.9},{"date":"2026-04-22","open":9597,"high":9607,"low":9572,"close":9577,"volume":15338,"rsi_14":18.37,"sma_20":9869.34,"sma_60":9934.61,"sma_120":9978.8},{"date":"2026-04-23","open":9582,"high":9607,"low":9557,"close":9577,"volume":19417,"rsi_14":14.72,"sma_20":9849.61,"sma_60":9930.43,"sma_120":9973.9},{"date":"2026-04-24","open":9616,"high":9616,"low":9582,"close":9606,"volume":30282,"rsi_14":34.25,"sma_20":9833.85,"sma_60":9929.0,"sma_120":9969.48},{"date":"2026-04-27","open":9543,"high":9548,"low":9498,"close":9518,"volume":39785,"rsi_14":25.06,"sma_20":9809.57,"sma_60":9925.16,"sma_120":9966.22},{"date":"2026-04-28","open":9503,"high":9503,"low":9465,"close":9479,"volume":47385,"rsi_14":29.1,"sma_20":9774.5,"sma_60":9924.18,"sma_120":9963.1},{"date":"2026-04-29","open":9503,"high":9548,"low":9503,"close":9548,"volume":13087,"rsi_14":38.81,"sma_20":9750.84,"sma_60":9925.45,"sma_120":9960.68},{"date":"2026-04-30","open":9483,"high":9498,"low":9450,"close":9450,"volume":69525,"rsi_14":33.86,"sma_20":9723.17,"sma_60":9923.9,"sma_120":9956.58},{"date":"2026-05-04","open":9465,"high":9465,"low":9391,"close":9391,"volume":52581,"rsi_14":31.08,"sma_20":9691.05,"sma_60":9917.68,"sma_120":9951.39},{"date":"2026-05-06","open":9416,"high":9416,"low":9337,"close":9366,"volume":56273,"rsi_14":25.14,"sma_20":9673.2,"sma_60":9915.3,"sma_120":9947.28},{"date":"2026-05-07","open":9366,"high":9410,"low":9356,"close":9410,"volume":26140,"rsi_14":30.93,"sma_20":9656.85,"sma_60":9912.08,"sma_120":9942.3},{"date":"2026-05-08","open":9390,"high":9469,"low":9385,"close":9469,"volume":17610,"rsi_14":40.54,"sma_20":9648.5,"sma_60":9908.03,"sma_120":9938.95},{"date":"2026-05-11","open":9488,"high":9522,"low":9473,"close":9508,"volume":42883,"rsi_14":42.33,"sma_20":9639.65,"sma_60":9902.48,"sma_120":9934.35},{"date":"2026-05-12","open":9484,"high":9553,"low":9479,"close":9543,"volume":56254,"rsi_14":42.23,"sma_20":9634.25,"sma_60":9899.66,"sma_120":9929.53},{"date":"2026-05-13","open":9518,"high":9563,"low":9514,"close":9518,"volume":49642,"rsi_14":40.78,"sma_20":9628.35,"sma_60":9895.01,"sma_120":9924.29},{"date":"2026-05-14","open":9493,"high":9517,"low":9483,"close":9493,"volume":95066,"rsi_14":39.83,"sma_20":9619.5,"sma_60":9888.63,"sma_120":9920.01},{"date":"2026-05-15","open":9517,"high":9537,"low":9483,"close":9483,"volume":54596,"rsi_14":39.18,"sma_20":9610.15,"sma_60":9884.5,"sma_120":9916.15},{"date":"2026-05-18","open":9405,"high":9420,"low":9365,"close":9370,"volume":90992,"rsi_14":30.07,"sma_20":9597.55,"sma_60":9875.53,"sma_120":9910.46},{"date":"2026-05-19","open":9355,"high":9420,"low":9355,"close":9405,"volume":67614,"rsi_14":38.07,"sma_20":9587.95,"sma_60":9866.65,"sma_120":9905.31},{"date":"2026-05-20","open":9375,"high":9400,"low":9330,"close":9360,"volume":35115,"rsi_14":37.71,"sma_20":9574.35,"sma_60":9856.01,"sma_120":9899.91},{"date":"2026-05-21","open":9399,"high":9453,"low":9394,"close":9439,"volume":28527,"rsi_14":38.66,"sma_20":9565.0,"sma_60":9848.21,"sma_120":9894.14},{"date":"2026-05-22","open":9489,"high":9577,"low":9489,"close":9567,"volume":56622,"rsi_14":55.75,"sma_20":9562.6,"sma_60":9841.81,"sma_120":9889.19},{"date":"2026-05-26","open":9676,"high":9676,"low":9582,"close":9587,"volume":41879,"rsi_14":62.29,"sma_20":9561.2,"sma_60":9837.0,"sma_120":9884.0},{"date":"2026-05-27","open":9616,"high":9631,"low":9577,"close":9592,"volume":29489,"rsi_14":65.07,"sma_20":9558.55,"sma_60":9832.68,"sma_120":9879.05},{"date":"2026-05-28","open":9602,"high":9617,"low":9562,"close":9567,"volume":13360,"rsi_14":59.8,"sma_20":9559.1,"sma_60":9825.11,"sma_120":9873.77},{"date":"2026-05-29","open":9626,"high":9701,"low":9626,"close":9696,"volume":66523,"rsi_14":63.96,"sma_20":9568.1,"sma_60":9817.21,"sma_120":9869.4},{"date":"2026-06-01","open":9671,"high":9721,"low":9641,"close":9641,"volume":98078,"rsi_14":59.15,"sma_20":9570.85,"sma_60":9807.88,"sma_120":9865.37},{"date":"2026-06-02","open":9527,"high":9750,"low":9527,"close":9730,"volume":62280,"rsi_14":63.89,"sma_20":9585.05,"sma_60":9803.01,"sma_120":9863.12},{"date":"2026-06-04","open":9779,"high":9789,"low":9736,"close":9769,"volume":32733,"rsi_14":67.46,"sma_20":9604.2,"sma_60":9797.85,"sma_120":9861.17},{"date":"2026-06-05","open":9818,"high":9918,"low":9804,"close":9868,"volume":50102,"rsi_14":72.77,"sma_20":9629.6,"sma_60":9793.77,"sma_120":9859.79},{"date":"2026-06-08","open":9887,"high":9892,"low":9720,"close":9720,"volume":35295,"rsi_14":63.2,"sma_20":9645.3,"sma_60":9787.72,"sma_120":9857.67},{"date":"2026-06-09","open":9702,"high":9711,"low":9582,"close":9602,"volume":22688,"rsi_14":62.9,"sma_20":9652.0,"sma_60":9781.66,"sma_120":9855.27},{"date":"2026-06-10","open":9725,"high":9735,"low":9657,"close":9715,"volume":38083,"rsi_14":65.5,"sma_20":9664.45,"sma_60":9778.96,"sma_120":9853.69},{"date":"2026-06-11","open":9657,"high":9715,"low":9652,"close":9715,"volume":47900,"rsi_14":68.19,"sma_20":9675.2,"sma_60":9775.07,"sma_120":9852.07},{"date":"2026-06-12","open":9764,"high":9794,"low":9755,"close":9779,"volume":46076,"rsi_14":67.72,"sma_20":9690.4,"sma_60":9771.93,"sma_120":9850.12},{"date":"2026-06-15","open":9800,"high":9834,"low":9760,"close":9800,"volume":32542,"rsi_14":62.1,"sma_20":9705.85,"sma_60":9768.79,"sma_120":9848.92},{"date":"2026-06-16","open":9750,"high":9764,"low":9725,"close":9740,"volume":22906,"rsi_14":57.67,"sma_20":9718.8,"sma_60":9763.82,"sma_120":9847.88},{"date":"2026-06-17","open":9810,"high":9835,"low":9791,"close":9810,"volume":16178,"rsi_14":60.19,"sma_20":9740.95,"sma_60":9759.99,"sma_120":9846.92},{"date":"2026-06-18","open":9908,"high":9983,"low":9908,"close":9983,"volume":22439,"rsi_14":67.1,"sma_20":9770.1,"sma_60":9758.35,"sma_120":9847.38},{"date":"2026-06-19","open":9992,"high":10012,"low":9893,"close":9898,"volume":24769,"rsi_14":60.7,"sma_20":9799.25,"sma_60":9758.03,"sma_120":9847.22},{"date":"2026-06-22","open":9917,"high":10022,"low":9902,"close":10007,"volume":16372,"rsi_14":65.97,"sma_20":9827.9,"sma_60":9759.9,"sma_120":9847.59},{"date":"2026-06-23","open":9958,"high":9993,"low":9913,"close":9993,"volume":23894,"rsi_14":60.77,"sma_20":9849.35,"sma_60":9760.43,"sma_120":9848.22},{"date":"2026-06-24","open":9933,"high":9993,"low":9923,"close":9983,"volume":5645,"rsi_14":58.65,"sma_20":9869.3,"sma_60":9760.04,"sma_120":9848.09},{"date":"2026-06-25","open":10170,"high":10200,"low":10126,"close":10126,"volume":20141,"rsi_14":60.38,"sma_20":9896.2,"sma_60":9762.87,"sma_120":9850.87},{"date":"2026-06-26","open":10108,"high":10148,"low":10040,"close":10050,"volume":18629,"rsi_14":67.77,"sma_20":9922.65,"sma_60":9763.77,"sma_120":9853.54},{"date":"2026-06-29","open":10106,"high":10150,"low":10086,"close":10141,"volume":26965,"rsi_14":78.97,"sma_20":9945.1,"sma_60":9762.57,"sma_120":9857.5},{"date":"2026-06-30","open":10142,"high":10201,"low":10142,"close":10201,"volume":14443,"rsi_14":77.55,"sma_20":9973.3,"sma_60":9765.0,"sma_120":9861.21},{"date":"2026-07-01","open":10007,"high":10076,"low":9992,"close":10027,"volume":10599,"rsi_14":63.84,"sma_20":9986.25,"sma_60":9764.82,"sma_120":9864.54},{"date":"2026-07-02","open":9992,"high":10017,"low":9977,"close":10007,"volume":8978,"rsi_14":60.04,"sma_20":9996.25,"sma_60":9763.83,"sma_120":9867.37},{"date":"2026-07-03","open":9912,"high":9942,"low":9793,"close":9793,"volume":62522,"rsi_14":51.54,"sma_20":9992.5,"sma_60":9765.1,"sma_120":9868.87},{"date":"2026-07-06","open":9808,"high":9832,"low":9778,"close":9793,"volume":33051,"rsi_14":54.51,"sma_20":9996.2,"sma_60":9766.12,"sma_120":9869.92},{"date":"2026-07-07","open":9769,"high":9784,"low":9695,"close":9724,"volume":13228,"rsi_14":47.84,"sma_20":10002.4,"sma_60":9767.63,"sma_120":9869.62},{"date":"2026-07-08","open":9596,"high":9596,"low":9467,"close":9467,"volume":69418,"rsi_14":28.72,"sma_20":9989.85,"sma_60":9764.65,"sma_120":9867.29},{"date":"2026-07-09","open":9462,"high":9516,"low":9442,"close":9507,"volume":18304,"rsi_14":32.41,"sma_20":9979.3,"sma_60":9762.92,"sma_120":9864.83},{"date":"2026-07-10","open":9516,"high":9580,"low":9506,"close":9516,"volume":35245,"rsi_14":28.6,"sma_20":9966.05,"sma_60":9761.6,"sma_120":9862.08},{"date":"2026-07-13","open":9442,"high":9502,"low":9432,"close":9467,"volume":15271,"rsi_14":27.69,"sma_20":9951.25,"sma_60":9758.87,"sma_120":9858.58},{"date":"2026-07-14","open":9397,"high":9402,"low":9318,"close":9368,"volume":55109,"rsi_14":25.59,"sma_20":9934.45,"sma_60":9754.47,"sma_120":9853.96},{"date":"2026-07-15","open":9359,"high":9378,"low":9324,"close":9329,"volume":29810,"rsi_14":14.76,"sma_20":9912.2,"sma_60":9750.23,"sma_120":9848.75},{"date":"2026-07-16","open":9374,"high":9384,"low":9324,"close":9324,"volume":20605,"rsi_14":15.17,"sma_20":9880.95,"sma_60":9746.33,"sma_120":9844.79},{"date":"2026-07-20","open":9384,"high":9393,"low":9309,"close":9314,"volume":41090,"rsi_14":10.84,"sma_20":9851.45,"sma_60":9741.68,"sma_120":9841.0},{"date":"2026-07-21","open":9269,"high":9289,"low":9239,"close":9254,"volume":32867,"rsi_14":4.93,"sma_20":9815.45,"sma_60":9736.12,"sma_120":9837.12},{"date":"2026-07-22","open":9265,"high":9280,"low":9236,"close":9240,"volume":25727,"rsi_14":5.85,"sma_20":9779.45,"sma_60":9730.47,"sma_120":9832.54},{"date":"2026-07-23","open":9220,"high":9225,"low":9146,"close":9156,"volume":39661,"rsi_14":5.43,"sma_20":9739.7,"sma_60":9723.4,"sma_120":9826.92},{"date":"2026-07-24","open":9176,"high":9186,"low":9098,"close":9121,"volume":68924,"rsi_14":6.41,"sma_20":9691.0,"sma_60":9715.25,"sma_120":9822.12},{"date":"2026-07-27","open":9145,"high":9225,"low":9145,"close":9225,"volume":24097,"rsi_14":17.51,"sma_20":9649.25,"sma_60":9710.33,"sma_120":9817.75},{"date":"2026-07-28","open":9200,"high":9246,"low":9165,"close":9170,"volume":32387,"rsi_14":17.82,"sma_20":9602.25,"sma_60":9705.15,"sma_120":9814.67},{"date":"2026-07-29","open":9164,"high":9174,"low":9101,"close":9106,"volume":234909,"rsi_14":21.99,"sma_20":9547.5,"sma_60":9697.22,"sma_120":9811.33},{"date":"2026-07-30","open":8926,"high":8951,"low":8842,"close":8842,"volume":52347,"rsi_14":12.3,"sma_20":9488.0,"sma_60":9686.43,"sma_120":9805.17},{"date":"2026-07-31","open":8823,"high":8956,"low":8823,"close":8872,"volume":41593,"rsi_14":14.14,"sma_20":9431.0,"sma_60":9677.15,"sma_120":9797.42},{"date":"2026-08-03","open":8837,"high":8837,"low":8787,"close":8822,"volume":44716,"rsi_14":14.14,"sma_20":9380.25,"sma_60":9667.45,"sma_120":9791.37},{"date":"2026-08-04","open":8832,"high":8832,"low":8757,"close":8812,"volume":26361,"rsi_14":15.61,"sma_20":9329.0,"sma_60":9656.83,"sma_120":9784.46},{"date":"2026-08-05","open":8917,"high":8917,"low":8867,"close":8907,"volume":9251,"rsi_14":25.0,"sma_20":9286.0,"sma_60":9646.8,"sma_120":9777.42},{"date":"2026-08-06","open":8882,"high":8892,"low":8833,"close":8872,"volume":10194,"rsi_14":24.21,"sma_20":9254.25,"sma_60":9636.18,"sma_120":9769.33},{"date":"2026-08-07","open":8803,"high":8808,"low":8753,"close":8763,"volume":16195,"rsi_14":21.9,"sma_20":9215.0,"sma_60":9623.17,"sma_120":9761.42},{"date":"2026-08-10","open":8732,"high":8802,"low":8722,"close":8797,"volume":21752,"rsi_14":26.66,"sma_20":9159.9,"sma_60":9583.73,"sma_120":9738.57},{"date":"2026-08-11","open":8713,"high":8723,"low":8673,"close":8693,"volume":36013,"rsi_14":24.45,"sma_20":9120.75,"sma_60":9570.9,"sma_120":9728.7},{"date":"2026-08-12","open":8723,"high":8763,"low":8708,"close":8753,"volume":18325,"rsi_14":30.69,"sma_20":9089.55,"sma_60":9559.23,"sma_120":9720.53},{"date":"2026-08-13","open":8728,"high":8753,"low":8703,"close":8748,"volume":25394,"rsi_14":31.58,"sma_20":9060.1,"sma_60":9549.38,"sma_120":9710.87},{"date":"2026-08-14","open":8783,"high":8803,"low":8738,"close":8768,"volume":16943,"rsi_14":25.42,"sma_20":9031.9,"sma_60":9539.28,"sma_120":9701.12},{"date":"2026-08-18","open":8634,"high":8634,"low":8580,"close":8584,"volume":76495,"rsi_14":22.35,"sma_20":8994.95,"sma_60":9526.85,"sma_120":9689.32},{"date":"2026-08-19","open":8664,"high":8668,"low":8589,"close":8599,"volume":65785,"rsi_14":24.88,"sma_20":8961.75,"sma_60":9513.33,"sma_120":9678.41},{"date":"2026-08-20","open":8668,"high":8718,"low":8639,"close":8688,"volume":24640,"rsi_14":40.83,"sma_20":8933.8,"sma_60":9499.18,"sma_120":9667.87},{"date":"2026-08-21","open":8588,"high":8593,"low":8514,"close":8564,"volume":53488,"rsi_14":33.51,"sma_20":8903.85,"sma_60":9482.62,"sma_120":9656.91},{"date":"2026-08-24","open":8539,"high":8554,"low":8504,"close":8554,"volume":34958,"rsi_14":35.0,"sma_20":8875.15,"sma_60":9465.8,"sma_120":9646.07},{"date":"2026-08-25","open":8560,"high":8604,"low":8550,"close":8604,"volume":45964,"rsi_14":38.83,"sma_20":8843.7,"sma_60":9450.23,"sma_120":9634.24},{"date":"2026-08-26","open":8673,"high":8708,"low":8664,"close":8673,"volume":71755,"rsi_14":37.16,"sma_20":8818.5,"sma_60":9433.67,"sma_120":9621.74},{"date":"2026-08-27","open":8667,"high":8697,"low":8618,"close":8663,"volume":24583,"rsi_14":38.2,"sma_20":8796.0,"sma_60":9417.85,"sma_120":9608.9},{"date":"2026-08-28","open":8639,"high":8639,"low":8560,"close":8565,"volume":68448,"rsi_14":37.36,"sma_20":8780.5,"sma_60":9397.72,"sma_120":9596.12},{"date":"2026-08-31","open":8609,"high":8619,"low":8535,"close":8535,"volume":21703,"rsi_14":34.83,"sma_20":8734.4,"sma_60":9344.78,"sma_120":9565.95},{"date":"2026-09-01","open":8455,"high":8460,"low":8410,"close":8445,"volume":72587,"rsi_14":35.44,"sma_20":8715.45,"sma_60":9320.92,"sma_120":9551.41},{"date":"2026-09-02","open":8445,"high":8460,"low":8401,"close":8411,"volume":55353,"rsi_14":29.28,"sma_20":8695.25,"sma_60":9298.93,"sma_120":9536.83},{"date":"2026-09-03","open":8415,"high":8450,"low":8385,"close":8425,"volume":23584,"rsi_14":30.71,"sma_20":8671.05,"sma_60":9279.18,"sma_120":9523.38},{"date":"2026-09-04","open":8406,"high":8436,"low":8381,"close":8391,"volume":48169,"rsi_14":27.84,"sma_20":8646.85,"sma_60":9256.95,"sma_120":9510.35},{"date":"2026-09-07","open":8345,"high":8350,"low":8281,"close":8306,"volume":34592,"rsi_14":31.48,"sma_20":8623.9,"sma_60":9233.3,"sma_120":9496.03},{"date":"2026-09-08","open":8331,"high":8351,"low":8297,"close":8321,"volume":44852,"rsi_14":31.48,"sma_20":8599.95,"sma_60":9208.83,"sma_120":9481.66},{"date":"2026-09-09","open":8311,"high":8320,"low":8286,"close":8286,"volume":20506,"rsi_14":21.23,"sma_20":8579.5,"sma_60":9184.1,"sma_120":9467.17},{"date":"2026-09-10","open":8251,"high":8256,"low":8221,"close":8256,"volume":22792,"rsi_14":24.51,"sma_20":8554.55,"sma_60":9159.85,"sma_120":9452.01},{"date":"2026-09-11","open":8186,"high":8191,"low":8151,"close":8186,"volume":55193,"rsi_14":22.31,"sma_20":8526.35,"sma_60":9133.3,"sma_120":9436.26},{"date":"2026-09-14","open":8155,"high":8189,"low":8121,"close":8155,"volume":34095,"rsi_14":16.02,"sma_20":8497.15,"sma_60":9103.85,"sma_120":9420.15},{"date":"2026-09-15","open":8161,"high":8199,"low":8161,"close":8195,"volume":51266,"rsi_14":11.88,"sma_20":8479.15,"sma_60":9075.82,"sma_120":9405.41},{"date":"2026-09-16","open":8249,"high":8308,"low":8249,"close":8283,"volume":32307,"rsi_14":23.88,"sma_20":8464.9,"sma_60":9048.12,"sma_120":9391.93},{"date":"2026-09-17","open":8354,"high":8408,"low":8354,"close":8393,"volume":71412,"rsi_14":39.71,"sma_20":8451.7,"sma_60":9022.5,"sma_120":9378.82},{"date":"2026-09-18","open":8453,"high":8497,"low":8448,"close":8482,"volume":43701,"rsi_14":48.65,"sma_20":8449.2,"sma_60":8998.55,"sma_120":9366.08},{"date":"2026-09-21","open":8447,"high":8477,"low":8433,"close":8443,"volume":17956,"rsi_14":52.17,"sma_20":8445.2,"sma_60":8971.55,"sma_120":9353.42},{"date":"2026-09-22","open":8422,"high":8422,"low":8279,"close":8289,"volume":65398,"rsi_14":44.44,"sma_20":8430.95,"sma_60":8942.53,"sma_120":9338.79},{"date":"2026-09-23","open":8289,"high":8344,"low":8254,"close":8344,"volume":42456,"rsi_14":47.06,"sma_20":8416.0,"sma_60":8913.6,"sma_120":9323.14},{"date":"2026-09-28","open":8453,"high":8453,"low":7957,"close":8016,"volume":161019,"rsi_14":34.93,"sma_20":8385.0,"sma_60":8878.18,"sma_120":9306.07},{"date":"2026-09-29","open":7985,"high":7995,"low":7930,"close":7955,"volume":185528,"rsi_14":33.76,"sma_20":8352.75,"sma_60":8843.57,"sma_120":9288.1},{"date":"2026-09-30","open":7915,"high":7975,"low":7905,"close":7935,"volume":47959,"rsi_14":32.35,"sma_20":8321.0,"sma_60":8808.95,"sma_120":9269.73},{"date":"2026-10-01","open":7870,"high":7895,"low":7840,"close":7870,"volume":249941,"rsi_14":31.56,"sma_20":8290.5,"sma_60":8776.15,"sma_120":9253.41},{"date":"2026-10-02","open":7895,"high":7925,"low":7835,"close":7855,"volume":80598,"rsi_14":31.95,"sma_20":8261.0,"sma_60":8743.1,"sma_120":9236.83},{"date":"2026-10-06","open":7750,"high":7760,"low":7725,"close":7745,"volume":102311,"rsi_14":31.68,"sma_20":8201.4,"sma_60":8678.95,"sma_120":9204.34},{"date":"2026-10-07","open":7735,"high":7735,"low":7685,"close":7700,"volume":54084,"rsi_14":30.57,"sma_20":8166.75,"sma_60":8649.38,"sma_120":9187.23},{"date":"2026-10-08","open":7720,"high":7720,"low":7665,"close":7665,"volume":43264,"rsi_14":27.44,"sma_20":8134.55,"sma_60":8618.57,"sma_120":9170.11},{"date":"2026-10-12","open":7835,"high":7835,"low":7805,"close":7805,"volume":71494,"rsi_14":30.34,"sma_20":8108.65,"sma_60":8589.92,"sma_120":9154.28},{"date":"2026-10-13","open":7815,"high":7930,"low":7805,"close":7925,"volume":104691,"rsi_14":30.87,"sma_20":8090.45,"sma_60":8564.1,"sma_120":9139.17},{"date":"2026-10-14","open":7875,"high":7900,"low":7860,"close":7890,"volume":38638,"rsi_14":25.06,"sma_20":8072.0,"sma_60":8539.33,"sma_120":9123.76},{"date":"2026-10-15","open":7980,"high":8130,"low":7980,"close":8100,"volume":367185,"rsi_14":36.76,"sma_20":8067.55,"sma_60":8518.73,"sma_120":9110.52},{"date":"2026-10-16","open":8090,"high":8135,"low":8035,"close":8035,"volume":303084,"rsi_14":39.24,"sma_20":8059.9,"sma_60":8497.13,"sma_120":9096.94},{"date":"2026-10-19","open":8085,"high":8100,"low":8040,"close":8055,"volume":184945,"rsi_14":37.61,"sma_20":8051.2,"sma_60":8476.03,"sma_120":9083.24},{"date":"2026-10-20","open":7965,"high":7980,"low":7930,"close":7980,"volume":133085,"rsi_14":46.71,"sma_20":8034.35,"sma_60":8454.68,"sma_120":9068.96},{"date":"2026-10-21","open":7980,"high":8015,"low":7970,"close":7990,"volume":45096,"rsi_14":51.81,"sma_20":8012.5,"sma_60":8433.75,"sma_120":9054.84},{"date":"2026-10-22","open":8060,"high":8080,"low":8045,"close":8060,"volume":29110,"rsi_14":56.16,"sma_20":7989.65,"sma_60":8415.38,"sma_120":9041.31},{"date":"2026-10-23","open":8270,"high":8275,"low":8200,"close":8200,"volume":81522,"rsi_14":65.14,"sma_20":7975.75,"sma_60":8399.93,"sma_120":9028.69}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 미국30년국채액티브","phase":"above-fold","symbol_resolved":true}