{"status":"ok","report":{"price_analysis":{"current":10825.0,"change_1d":-2.3,"change_7d":-3.6,"change_30d":-4.0,"high_30d":12060.0,"low_30d":10740.0,"position_in_range":6.0,"support":10872.0,"resistance":11928.0},"summary":"KODEX 미국AI테크TOP10타겟커버드콜(483280)은(는) KEDI 미국 AI 테크 TOP10+15%프리미엄 지수(Total Return)를 추종하는 ETF입니다, 순자산 5,086억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-137.69)가 시그널선(-38.00)을 하회합니다(데드크로스). SMA20 11596, SMA60 11526 — 혼조세입니다. 볼린저밴드 10951~12242 (현재 위치 -10%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 23","rsi_14":22.572178477690287,"macd":-137.69321321225107,"macd_signal":-37.99888112263724,"sma_20":11596.45,"sma_60":11525.866666666667,"bb_upper":12241.830035328023,"bb_lower":10951.069964671979,"atr_14":183.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1105.00, 기관 순매수 -18.40만. 30일 누적: 외국인 -5975.00, 기관 14.61만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1105.0,"institutional_flow":-184026.0,"data":[{"date":"2026-10-23","foreign_net":2485.0,"institution_net":-40771.0,"retail_net":38286.0},{"date":"2026-10-22","foreign_net":83.0,"institution_net":-60088.0,"retail_net":60005.0},{"date":"2026-10-21","foreign_net":-64.0,"institution_net":-12268.0,"retail_net":12332.0},{"date":"2026-10-20","foreign_net":-27.0,"institution_net":-459.0,"retail_net":486.0},{"date":"2026-10-19","foreign_net":-1372.0,"institution_net":-70440.0,"retail_net":71812.0},{"date":"2026-10-16","foreign_net":-682.0,"institution_net":7745.0,"retail_net":-7063.0},{"date":"2026-10-15","foreign_net":-159.0,"institution_net":-13092.0,"retail_net":13251.0},{"date":"2026-10-14","foreign_net":776.0,"institution_net":9016.0,"retail_net":-9792.0},{"date":"2026-10-13","foreign_net":1794.0,"institution_net":11961.0,"retail_net":-13755.0},{"date":"2026-10-12","foreign_net":-260.0,"institution_net":9478.0,"retail_net":-9218.0},{"date":"2026-10-08","foreign_net":-1064.0,"institution_net":72280.0,"retail_net":-71216.0},{"date":"2026-10-07","foreign_net":-250.0,"institution_net":42991.0,"retail_net":-42741.0},{"date":"2026-10-06","foreign_net":910.0,"institution_net":55967.0,"retail_net":-56877.0},{"date":"2026-10-02","foreign_net":-411.0,"institution_net":-18617.0,"retail_net":19028.0},{"date":"2026-10-01","foreign_net":-285.0,"institution_net":50494.0,"retail_net":-50209.0},{"date":"2026-09-30","foreign_net":-139.0,"institution_net":16574.0,"retail_net":-16435.0},{"date":"2026-09-29","foreign_net":274.0,"institution_net":-4797.0,"retail_net":4523.0},{"date":"2026-09-28","foreign_net":-968.0,"institution_net":-50611.0,"retail_net":51579.0},{"date":"2026-09-23","foreign_net":-221.0,"institution_net":-38712.0,"retail_net":38933.0},{"date":"2026-09-22","foreign_net":-621.0,"institution_net":-33904.0,"retail_net":34525.0},{"date":"2026-09-21","foreign_net":332.0,"institution_net":3495.0,"retail_net":-3827.0},{"date":"2026-09-18","foreign_net":-412.0,"institution_net":87392.0,"retail_net":-86980.0},{"date":"2026-09-17","foreign_net":1612.0,"institution_net":14631.0,"retail_net":-16243.0},{"date":"2026-09-16","foreign_net":-1563.0,"institution_net":-13515.0,"retail_net":15078.0},{"date":"2026-09-15","foreign_net":578.0,"institution_net":25238.0,"retail_net":-25816.0},{"date":"2026-09-14","foreign_net":-1500.0,"institution_net":20012.0,"retail_net":-18512.0},{"date":"2026-09-11","foreign_net":-1844.0,"institution_net":5914.0,"retail_net":-4070.0},{"date":"2026-09-10","foreign_net":-1582.0,"institution_net":7462.0,"retail_net":-5880.0},{"date":"2026-09-09","foreign_net":-2255.0,"institution_net":24387.0,"retail_net":-22132.0},{"date":"2026-09-08","foreign_net":860.0,"institution_net":38316.0,"retail_net":-39176.0}],"periods":{"d1":{"foreign_net":2485.0,"institution_net":-40771.0,"retail_net":38286.0},"d3":{"foreign_net":2504.0,"institution_net":-113127.0,"retail_net":110623.0},"d7":{"foreign_net":264.0,"institution_net":-189373.0,"retail_net":189109.0},"d14":{"foreign_net":1759.0,"institution_net":-6297.0,"retail_net":4538.0},"d30":{"foreign_net":-5975.0,"institution_net":146079.0,"retail_net":-140104.0}}},"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":32,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.6,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":15.4149,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":15.41,"summary":"배당수익률 15.41%","metrics":[{"name":"배당수익률","value":15.41,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:47:20.607756+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국 AI 테크 TOP10+15%프리미엄 지수(Total Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.39,"aum":508600000000.0,"aum_display":"5,086억","dividend_yield":null,"tracking_error":1.8,"holdings":[{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"BROADCOM LTD","weight":null},{"ticker":"","name":"TESLA MOTORS","weight":null},{"ticker":"","name":"Meta Platforms Inc-CL A","weight":null},{"ticker":"","name":"TAIWAN SEMICONDUCTOR-SP ADR","weight":null},{"ticker":"","name":"ADVANCED MICRO DEVICES","weight":null},{"ticker":"","name":"MICRON TECH","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":10825.0,"change_pct":-2.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-28","close":7310.2842},{"date":"2024-05-29","close":7409.3203},{"date":"2024-05-30","close":7427.6616},{"date":"2024-05-31","close":7383.6431},{"date":"2024-06-03","close":7368.9717},{"date":"2024-06-04","close":7394.6465},{"date":"2024-06-05","close":7412.9878},{"date":"2024-06-07","close":7541.3682},{"date":"2024-06-10","close":7585.3843},{"date":"2024-06-11","close":7629.3999},{"date":"2024-06-12","close":7710.0962},{"date":"2024-06-13","close":7930.1729},{"date":"2024-06-14","close":7985.1943},{"date":"2024-06-17","close":7996.1963},{"date":"2024-06-18","close":8065.8892},{"date":"2024-06-19","close":8058.5537},{"date":"2024-06-20","close":8102.5684},{"date":"2024-06-21","close":8025.54},{"date":"2024-06-24","close":7955.8496},{"date":"2024-06-25","close":7816.4663},{"date":"2024-06-26","close":8021.8735},{"date":"2024-06-27","close":8033.7788},{"date":"2024-06-28","close":8033.7788},{"date":"2024-07-01","close":7974.2427},{"date":"2024-07-02","close":8085.8755},{"date":"2024-07-03","close":8190.063},{"date":"2024-07-04","close":8245.8818},{"date":"2024-07-05","close":8264.4863},{"date":"2024-07-08","close":8320.3027},{"date":"2024-07-09","close":8383.5586},{"date":"2024-07-10","close":8439.376},{"date":"2024-07-11","close":8502.6328},{"date":"2024-07-12","close":8297.9756},{"date":"2024-07-15","close":8342.6279},{"date":"2024-07-16","close":8350.0713},{"date":"2024-07-17","close":8190.063},{"date":"2024-07-18","close":7981.6875},{"date":"2024-07-19","close":7974.2427},{"date":"2024-07-22","close":7907.2646},{"date":"2024-07-23","close":7992.8496},{"date":"2024-07-24","close":7903.5439},{"date":"2024-07-25","close":7650.5112},{"date":"2024-07-26","close":7561.2046},{"date":"2024-07-29","close":7628.186},{"date":"2024-07-30","close":7579.165},{"date":"2024-07-31","close":7481.1274},{"date":"2024-08-01","close":7714.9106},{"date":"2024-08-02","close":7337.8379},{"date":"2024-08-05","close":6553.5273},{"date":"2024-08-06","close":7130.4468},{"date":"2024-08-07","close":7160.6143},{"date":"2024-08-08","close":7043.7207},{"date":"2024-08-09","close":7179.4683},{"date":"2024-08-12","close":7303.9028},{"date":"2024-08-13","close":7352.9204},{"date":"2024-08-14","close":7518.833},{"date":"2024-08-16","close":7692.2881},{"date":"2024-08-19","close":7541.457},{"date":"2024-08-20","close":7639.4976},{"date":"2024-08-21","close":7631.9561},{"date":"2024-08-22","close":7639.4976},{"date":"2024-08-23","close":7552.7705},{"date":"2024-08-26","close":7567.8511},{"date":"2024-08-27","close":7894.3787},{"date":"2024-08-28","close":7545.2285},{"date":"2024-08-29","close":7349.7437},{"date":"2024-08-30","close":7403.1978},{"date":"2024-09-02","close":7460.4668},{"date":"2024-09-03","close":7468.104},{"date":"2024-09-04","close":7132.1152},{"date":"2024-09-05","close":7128.2969},{"date":"2024-09-06","close":7101.5718},{"date":"2024-09-09","close":7025.2104},{"date":"2024-09-10","close":7067.2095},{"date":"2024-09-11","close":7101.5718},{"date":"2024-09-12","close":7407.0156},{"date":"2024-09-13","close":7418.4683},{"date":"2024-09-19","close":7529.1924},{"date":"2024-09-20","close":7582.6465},{"date":"2024-09-23","close":7639.9175},{"date":"2024-09-24","close":7617.0103},{"date":"2024-09-25","close":7636.0972},{"date":"2024-09-26","close":7762.0947},{"date":"2024-09-27","close":7638.3945},{"date":"2024-09-30","close":7479.9058},{"date":"2024-10-02","close":7448.981},{"date":"2024-10-04","close":7592.0078},{"date":"2024-10-07","close":7785.2861},{"date":"2024-10-08","close":7746.6318},{"date":"2024-10-10","close":7874.1958},{"date":"2024-10-11","close":7878.0625},{"date":"2024-10-14","close":7893.5234},{"date":"2024-10-15","close":7982.4302},{"date":"2024-10-16","close":7982.4302},{"date":"2024-10-17","close":8040.415},{"date":"2024-10-18","close":8109.9951},{"date":"2024-10-21","close":8125.458},{"date":"2024-10-22","close":8198.9043},{"date":"2024-10-23","close":8287.8154},{"date":"2024-10-24","close":8202.7695},{"date":"2024-10-25","close":8272.3506},{"date":"2024-10-28","close":8372.8555},{"date":"2024-10-29","close":8338.0654},{"date":"2024-10-30","close":8872.152},{"date":"2024-10-31","close":8250.3955},{"date":"2024-11-01","close":8129.0669},{"date":"2024-11-04","close":8152.5483},{"date":"2024-11-05","close":8517.5632},{"date":"2024-11-06","close":8367.8135},{"date":"2024-11-07","close":8516.5381},{"date":"2024-11-08","close":8618.2979},{"date":"2024-11-11","close":8665.2637},{"date":"2024-11-12","close":8641.7803},{"date":"2024-11-13","close":8657.4355},{"date":"2024-11-14","close":8669.1797},{"date":"2024-11-15","close":8532.1943},{"date":"2024-11-18","close":8438.2607},{"date":"2024-11-19","close":8403.0371},{"date":"2024-11-20","close":8547.8496},{"date":"2024-11-21","close":8469.5723},{"date":"2024-11-22","close":8477.3994},{"date":"2024-11-25","close":8457.8301},{"date":"2024-11-26","close":8403.0371},{"date":"2024-11-27","close":8457.8301},{"date":"2024-11-28","close":8397.5928},{"date":"2024-11-29","close":8413.4453},{"date":"2024-12-02","close":8453.0732},{"date":"2024-12-03","close":8603.668},{"date":"2024-12-04","close":8734.4463},{"date":"2024-12-05","close":8865.2275},{"date":"2024-12-06","close":8916.7441},{"date":"2024-12-09","close":9103.0049},{"date":"2024-12-10","close":9007.8936},{"date":"2024-12-11","close":9039.5986},{"date":"2024-12-12","close":9233.7852},{"date":"2024-12-13","close":9297.1934},{"date":"2024-12-16","close":9332.8594},{"date":"2024-12-17","close":9475.5273},{"date":"2024-12-18","close":9483.4531},{"date":"2024-12-19","close":9253.5986},{"date":"2024-12-20","close":9233.7852},{"date":"2024-12-23","close":9479.4893},{"date":"2024-12-24","close":9622.1572},{"date":"2024-12-26","close":9788.6035},{"date":"2024-12-27","close":9760.5342},{"date":"2024-12-30","close":9664.293},{"date":"2025-01-02","close":9467.7979},{"date":"2025-01-03","close":9431.7061},{"date":"2025-01-06","close":9636.2217},{"date":"2025-01-07","close":9652.2598},{"date":"2025-01-08","close":9507.8975},{"date":"2025-01-09","close":9459.7764},{"date":"2025-01-10","close":9427.6973},{"date":"2025-01-13","close":9319.4248},{"date":"2025-01-14","close":9367.5459},{"date":"2025-01-15","close":9235.2148},{"date":"2025-01-16","close":9467.7979},{"date":"2025-01-17","close":9383.584},{"date":"2025-01-20","close":9447.7461},{"date":"2025-01-21","close":9379.5762},{"date":"2025-01-22","close":9431.7061},{"date":"2025-01-23","close":9519.9287},{"date":"2025-01-24","close":9520.7402},{"date":"2025-01-31","close":9374.5801},{"date":"2025-02-03","close":9066.0186},{"date":"2025-02-04","close":9135.0371},{"date":"2025-02-05","close":9114.7402},{"date":"2025-02-06","close":9175.6396},{"date":"2025-02-07","close":9212.1807},{"date":"2025-02-10","close":9159.3994},{"date":"2025-02-11","close":9208.1191},{"date":"2025-02-12","close":9212.1807},{"date":"2025-02-13","close":9200.001},{"date":"2025-02-14","close":9260.8994},{"date":"2025-02-17","close":9297.4385},{"date":"2025-02-18","close":9309.6191},{"date":"2025-02-19","close":9232.4795},{"date":"2025-02-20","close":9212.1807},{"date":"2025-02-21","close":9208.1191},{"date":"2025-02-24","close":8980.7588},{"date":"2025-02-25","close":8814.2959},{"date":"2025-02-26","close":8716.8564},{"date":"2025-02-27","close":8823.7617},{"date":"2025-02-28","close":8581.1709},{"date":"2025-03-04","close":8412.5898},{"date":"2025-03-05","close":8437.2588},{"date":"2025-03-06","close":8441.3721},{"date":"2025-03-07","close":8285.126},{"date":"2025-03-10","close":8313.9062},{"date":"2025-03-11","close":8034.3105},{"date":"2025-03-12","close":8034.3105},{"date":"2025-03-13","close":8137.1035},{"date":"2025-03-14","close":8112.4341},{"date":"2025-03-17","close":8157.6631},{"date":"2025-03-18","close":8169.9971},{"date":"2025-03-19","close":8071.3164},{"date":"2025-03-20","close":8256.3438},{"date":"2025-03-21","close":8207.0039},{"date":"2025-03-24","close":8404.3662},{"date":"2025-03-25","close":8519.4961},{"date":"2025-03-26","close":8552.3877},{"date":"2025-03-27","close":8322.1318},{"date":"2025-03-28","close":8137.1035},{"date":"2025-03-31","close":7783.4951},{"date":"2025-04-01","close":7861.6182},{"date":"2025-04-02","close":7935.6274},{"date":"2025-04-03","close":7725.9312},{"date":"2025-04-04","close":7343.5415},{"date":"2025-04-07","close":6677.4419},{"date":"2025-04-08","close":7224.3008},{"date":"2025-04-09","close":6973.4854},{"date":"2025-04-10","close":7799.9429},{"date":"2025-04-11","close":7660.1436},{"date":"2025-04-14","close":7717.709},{"date":"2025-04-15","close":7582.0195},{"date":"2025-04-16","close":7409.3291},{"date":"2025-04-17","close":7359.9858},{"date":"2025-04-18","close":7273.6426},{"date":"2025-04-21","close":7142.0659},{"date":"2025-04-22","close":7055.7202},{"date":"2025-04-23","close":7372.3232},{"date":"2025-04-24","close":7466.8926},{"date":"2025-04-25","close":7824.6113},{"date":"2025-04-28","close":7923.2939},{"date":"2025-04-29","close":7899.9966},{"date":"2025-04-30","close":7775.1948},{"date":"2025-05-02","close":7945.7588},{"date":"2025-05-07","close":7899.9966},{"date":"2025-05-08","close":7908.3164},{"date":"2025-05-09","close":7983.1992},{"date":"2025-05-12","close":8157.9214},{"date":"2025-05-13","close":8365.9268},{"date":"2025-05-14","close":8740.334},{"date":"2025-05-15","close":8636.332},{"date":"2025-05-16","close":8578.0928},{"date":"2025-05-19","close":8486.5684},{"date":"2025-05-20","close":8486.5684},{"date":"2025-05-21","close":8403.3672},{"date":"2025-05-22","close":8324.3262},{"date":"2025-05-23","close":8336.8066},{"date":"2025-05-26","close":8320.1641},{"date":"2025-05-27","close":8320.1641},{"date":"2025-05-28","close":8465.7686},{"date":"2025-05-29","close":8640.084},{"date":"2025-05-30","close":8509.5586},{"date":"2025-06-02","close":8387.4521},{"date":"2025-06-04","close":8555.874},{"date":"2025-06-05","close":8513.7695},{"date":"2025-06-09","close":8496.9268},{"date":"2025-06-10","close":8614.8223},{"date":"2025-06-11","close":8715.877},{"date":"2025-06-12","close":8623.2451},{"date":"2025-06-13","close":8585.3486},{"date":"2025-06-16","close":8665.3496},{"date":"2025-06-17","close":8741.1416},{"date":"2025-06-18","close":8766.4033},{"date":"2025-06-19","close":8800.0879},{"date":"2025-06-20","close":8757.9834},{"date":"2025-06-23","close":8749.5605},{"date":"2025-06-24","close":8825.3516},{"date":"2025-06-25","close":8842.1934},{"date":"2025-06-26","close":8913.7734},{"date":"2025-06-27","close":8981.1211},{"date":"2025-06-30","close":9036.5322},{"date":"2025-07-01","close":8981.1211},{"date":"2025-07-02","close":8942.7588},{"date":"2025-07-03","close":9040.7959},{"date":"2025-07-04","close":9066.3701},{"date":"2025-07-07","close":9091.9453},{"date":"2025-07-08","close":9134.5703},{"date":"2025-07-09","close":9134.5703},{"date":"2025-07-10","close":9219.8203},{"date":"2025-07-11","close":9266.71},{"date":"2025-07-14","close":9317.8594},{"date":"2025-07-15","close":9458.5225},{"date":"2025-07-16","close":9518.1992},{"date":"2025-07-17","close":9616.2354},{"date":"2025-07-18","close":9701.4854},{"date":"2025-07-21","close":9692.9609},{"date":"2025-07-22","close":9650.3359},{"date":"2025-07-23","close":9556.5605},{"date":"2025-07-24","close":9556.5605},{"date":"2025-07-25","close":9675.9111},{"date":"2025-07-28","close":9658.085},{"date":"2025-07-29","close":9746.4971},{"date":"2025-07-30","close":9660.4199},{"date":"2025-07-31","close":9958.7109},{"date":"2025-08-01","close":9822.3486},{"date":"2025-08-04","close":9575.1943},{"date":"2025-08-05","close":9788.2588},{"date":"2025-08-06","close":9754.1689},{"date":"2025-08-07","close":9856.4395},{"date":"2025-08-08","close":9928.8828},{"date":"2025-08-11","close":10035.415},{"date":"2025-08-12","close":10014.1084},{"date":"2025-08-13","close":10056.7227},{"date":"2025-08-14","close":10026.8936},{"date":"2025-08-18","close":9997.0635},{"date":"2025-08-19","close":10009.8486},{"date":"2025-08-20","close":9813.8271},{"date":"2025-08-21","close":9788.2588},{"date":"2025-08-22","close":9681.7246},{"date":"2025-08-25","close":9852.1777},{"date":"2025-08-26","close":9937.4062},{"date":"2025-08-27","close":10014.1084},{"date":"2025-08-28","close":9895.0566},{"date":"2025-08-29","close":9994.2666},{"date":"2025-09-01","close":9753.3438},{"date":"2025-09-02","close":9869.1768},{"date":"2025-09-03","close":9886.4287},{"date":"2025-09-04","close":9998.5811},{"date":"2025-09-05","close":10127.9844},{"date":"2025-09-08","close":10123.6709},{"date":"2025-09-09","close":10158.1777},{"date":"2025-09-10","close":10227.1934},{"date":"2025-09-11","close":10339.3428},{"date":"2025-09-12","close":10352.2832},{"date":"2025-09-15","close":10442.8652},{"date":"2025-09-16","close":10507.5684},{"date":"2025-09-17","close":10455.8057},{"date":"2025-09-18","close":10477.373},{"date":"2025-09-19","close":10537.7617},{"date":"2025-09-22","close":10628.3447},{"date":"2025-09-23","close":10718.9268},{"date":"2025-09-24","close":10658.5381},{"date":"2025-09-25","close":10649.9092},{"date":"2025-09-26","close":10693.0469},{"date":"2025-09-29","close":10695.666},{"date":"2025-09-30","close":10695.666},{"date":"2025-10-01","close":10700.0332},{"date":"2025-10-02","close":10809.2178},{"date":"2025-10-10","close":11040.6865},{"date":"2025-10-13","close":10865.9932},{"date":"2025-10-14","close":10914.0352},{"date":"2025-10-15","close":10879.0957},{"date":"2025-10-16","close":10892.1992},{"date":"2025-10-17","close":10752.4424},{"date":"2025-10-20","close":10957.707},{"date":"2025-10-21","close":11088.7285},{"date":"2025-10-22","close":11119.2988},{"date":"2025-10-23","close":11101.8301},{"date":"2025-10-24","close":11193.5449},{"date":"2025-10-27","close":11385.709},{"date":"2025-10-28","close":11486.1582},{"date":"2025-10-29","close":11783.1396},{"date":"2025-10-30","close":11693.8662},{"date":"2025-10-31","close":11631.9932},{"date":"2025-11-03","close":11534.7666},{"date":"2025-11-04","close":11490.5703},{"date":"2025-11-05","close":11459.6357},{"date":"2025-11-06","close":11539.1855},{"date":"2025-11-07","close":11406.6016},{"date":"2025-11-10","close":11441.958},{"date":"2025-11-11","close":11667.3496},{"date":"2025-11-12","close":11738.0605},{"date":"2025-11-13","close":11623.1533},{"date":"2025-11-14","close":11220.9854},{"date":"2025-11-17","close":11406.6016},{"date":"2025-11-18","close":11198.8877},{"date":"2025-11-19","close":11097.2402},{"date":"2025-11-20","close":11486.1523},{"date":"2025-11-21","close":11066.3037},{"date":"2025-11-24","close":11234.2422},{"date":"2025-11-25","close":11455.2158},{"date":"2025-11-26","close":11539.1855},{"date":"2025-11-27","close":11698.1123},{"date":"2025-11-28","close":11634.9492},{"date":"2025-12-01","close":11505.1738},{"date":"2025-12-02","close":11540.9746},{"date":"2025-12-03","close":11621.5264},{"date":"2025-12-04","close":11626.0},{"date":"2025-12-05","close":11702.0742},{"date":"2025-12-08","close":11728.9248},{"date":"2025-12-09","close":11751.3008},{"date":"2025-12-10","close":11760.249},{"date":"2025-12-11","close":11648.373},{"date":"2025-12-12","close":11711.0254},{"date":"2025-12-15","close":11518.6006},{"date":"2025-12-16","close":11357.502},{"date":"2025-12-17","close":11585.7246},{"date":"2025-12-18","close":11326.1758},{"date":"2025-12-19","close":11527.5488},{"date":"2025-12-22","close":11715.501},{"date":"2025-12-23","close":11760.251},{"date":"2025-12-24","close":11657.3252},{"date":"2025-12-26","close":11621.5244},{"date":"2025-12-29","close":11470.1602},{"date":"2025-12-30","close":11438.4375},{"date":"2026-01-02","close":11497.3506},{"date":"2026-01-05","close":11447.501},{"date":"2026-01-06","close":11501.8828},{"date":"2026-01-07","close":11456.5635},{"date":"2026-01-08","close":11474.6924},{"date":"2026-01-09","close":11560.7979},{"date":"2026-01-12","close":11610.6484},{"date":"2026-01-13","close":11769.2627},{"date":"2026-01-14","close":11787.3887},{"date":"2026-01-15","close":11651.4355},{"date":"2026-01-16","close":11760.1982},{"date":"2026-01-19","close":11718.3564},{"date":"2026-01-20","close":11538.1377},{"date":"2026-01-21","close":11393.1191},{"date":"2026-01-22","close":11452.0332},{"date":"2026-01-23","close":11619.7129},{"date":"2026-01-26","close":11465.627},{"date":"2026-01-27","close":11606.1162},{"date":"2026-01-28","close":11556.2646},{"date":"2026-01-29","close":11541.5811},{"date":"2026-01-30","close":11426.8525},{"date":"2026-02-02","close":11408.4961},{"date":"2026-02-03","close":11601.2383},{"date":"2026-02-04","close":11344.249},{"date":"2026-02-05","close":11142.3291},{"date":"2026-02-06","close":10844.0381},{"date":"2026-02-09","close":11137.7422},{"date":"2026-02-10","close":11293.7695},{"date":"2026-02-11","close":11197.3984},{"date":"2026-02-12","close":11064.3145},{"date":"2026-02-13","close":10853.2158},{"date":"2026-02-19","close":10889.9277},{"date":"2026-02-20","close":10926.6416},{"date":"2026-02-23","close":10899.1074},{"date":"2026-02-24","close":10912.874},{"date":"2026-02-25","close":10894.5186},{"date":"2026-02-26","close":10963.3008},{"date":"2026-02-27","close":10842.4668},{"date":"2026-03-03","close":10856.4092},{"date":"2026-03-04","close":10805.2881},{"date":"2026-03-05","close":11088.7803},{"date":"2026-03-06","close":11246.7949},{"date":"2026-03-09","close":10972.5947},{"date":"2026-03-10","close":11177.082},{"date":"2026-03-11","close":11186.3779},{"date":"2026-03-12","close":11246.7949},{"date":"2026-03-13","close":11270.0312},{"date":"2026-03-16","close":11191.0244},{"date":"2026-03-17","close":11177.082},{"date":"2026-03-18","close":11279.3271},{"date":"2026-03-19","close":11181.7305},{"date":"2026-03-20","close":11121.3125},{"date":"2026-03-23","close":10733.3887},{"date":"2026-03-24","close":10866.4639},{"date":"2026-03-25","close":10834.3438},{"date":"2026-03-26","close":10857.2891},{"date":"2026-03-27","close":10632.4316},{"date":"2026-03-30","close":10319.1396},{"date":"2026-03-31","close":10393.5117},{"date":"2026-04-01","close":10737.4834},{"date":"2026-04-02","close":10653.8135},{"date":"2026-04-03","close":11033.5879},{"date":"2026-04-06","close":10774.6689},{"date":"2026-04-07","close":10732.835},{"date":"2026-04-08","close":11011.7305},{"date":"2026-04-09","close":10937.3584},{"date":"2026-04-10","close":11095.3984},{"date":"2026-04-13","close":11160.4746},{"date":"2026-04-14","close":11327.8125},{"date":"2026-04-15","close":11560.2246},{"date":"2026-04-16","close":11839.1211},{"date":"2026-04-17","close":11890.252},{"date":"2026-04-20","close":11908.8438},{"date":"2026-04-21","close":11834.4736},{"date":"2026-04-22","close":11894.9004},{"date":"2026-04-23","close":12006.457},{"date":"2026-04-24","close":12034.3467},{"date":"2026-04-27","close":12178.4424},{"date":"2026-04-28","close":12234.2236},{"date":"2026-04-29","close":12210.6953},{"date":"2026-04-30","close":12163.6406},{"date":"2026-05-04","close":12111.8809},{"date":"2026-05-06","close":12017.7715},{"date":"2026-05-07","close":12215.4014},{"date":"2026-05-08","close":12483.6123},{"date":"2026-05-11","close":12652.4414},{"date":"2026-05-12","close":12723.9238},{"date":"2026-05-13","close":12828.7666},{"date":"2026-05-14","close":12962.2002},{"date":"2026-05-15","close":13024.1514},{"date":"2026-05-18","close":12919.3105},{"date":"2026-05-19","close":12943.1367},{"date":"2026-05-20","close":12838.2969},{"date":"2026-05-21","close":12971.7314},{"date":"2026-05-22","close":13105.166},{"date":"2026-05-26","close":13024.1514},{"date":"2026-05-27","close":12924.0762},{"date":"2026-05-28","close":12942.4141},{"date":"2026-05-29","close":13212.6494},{"date":"2026-06-01","close":13299.5127},{"date":"2026-06-02","close":13165.2959},{"date":"2026-06-04","close":12931.8184},{"date":"2026-06-05","close":13036.6436},{"date":"2026-06-08","close":12498.2158},{"date":"2026-06-09","close":12474.3906},{"date":"2026-06-10","close":12307.6211},{"date":"2026-06-11","close":12145.6172},{"date":"2026-06-12","close":12183.7344},{"date":"2026-06-15","close":12517.7559},{"date":"2026-06-16","close":12633.5713},{"date":"2026-06-17","close":12566.0117},{"date":"2026-06-18","close":12503.2793},{"date":"2026-06-19","close":12402.918},{"date":"2026-06-22","close":12701.1309},{"date":"2026-06-23","close":12319.9033},{"date":"2026-06-24","close":12315.0781},{"date":"2026-06-25","close":12372.9863},{"date":"2026-06-26","close":11826.3711},{"date":"2026-06-29","close":12229.4971},{"date":"2026-06-30","close":12493.4434},{"date":"2026-07-01","close":12679.1826},{"date":"2026-07-02","close":12737.8379},{"date":"2026-07-03","close":12273.2871},{"date":"2026-07-06","close":12229.8506},{"date":"2026-07-07","close":12278.1133},{"date":"2026-07-08","close":12080.2344},{"date":"2026-07-09","close":12220.1982},{"date":"2026-07-10","close":12258.8086},{"date":"2026-07-13","close":12316.7227},{"date":"2026-07-14","close":12215.3711},{"date":"2026-07-15","close":12345.6816},{"date":"2026-07-16","close":12379.4648},{"date":"2026-07-20","close":11824.4404},{"date":"2026-07-21","close":11974.0566},{"date":"2026-07-22","close":11964.4043},{"date":"2026-07-23","close":11824.4404},{"date":"2026-07-24","close":11438.3359},{"date":"2026-07-27","close":11534.8623},{"date":"2026-07-28","close":11105.3223},{"date":"2026-07-29","close":11003.9688},{"date":"2026-07-30","close":10781.6084},{"date":"2026-07-31","close":11352.1406},{"date":"2026-08-03","close":11634.9688},{"date":"2026-08-04","close":11976.3125},{"date":"2026-08-05","close":12088.4697},{"date":"2026-08-06","close":12025.0762},{"date":"2026-08-07","close":12010.4473},{"date":"2026-08-10","close":12073.8398},{"date":"2026-08-11","close":11981.1895},{"date":"2026-08-12","close":11869.0332},{"date":"2026-08-13","close":11888.5391},{"date":"2026-08-14","close":11961.6836},{"date":"2026-08-18","close":11664.2266},{"date":"2026-08-19","close":11396.0273},{"date":"2026-08-20","close":11430.1621},{"date":"2026-08-21","close":11274.1191},{"date":"2026-08-24","close":11210.7266},{"date":"2026-08-25","close":11278.9961},{"date":"2026-08-26","close":11313.1299},{"date":"2026-08-27","close":11352.1406},{"date":"2026-08-28","close":11389.6621},{"date":"2026-08-31","close":11360.04},{"date":"2026-09-01","close":11369.9141},{"date":"2026-09-02","close":11197.1182},{"date":"2026-09-03","close":11271.1738},{"date":"2026-09-04","close":11389.6621},{"date":"2026-09-07","close":11305.7324},{"date":"2026-09-08","close":11281.0479},{"date":"2026-09-09","close":11261.2998},{"date":"2026-09-10","close":11236.6143},{"date":"2026-09-11","close":11202.0557},{"date":"2026-09-14","close":11000.6259},{"date":"2026-09-15","close":11186.2575},{"date":"2026-09-16","close":11245.5017},{"date":"2026-09-17","close":11416.3218},{"date":"2026-09-18","close":11664.1593},{"date":"2026-09-21","close":11717.4785},{"date":"2026-09-22","close":11722.416},{"date":"2026-09-23","close":11698.7179},{"date":"2026-09-28","close":11605.9026},{"date":"2026-09-29","close":11665.0},{"date":"2026-09-30","close":11690.0},{"date":"2026-10-01","close":11870.0},{"date":"2026-10-02","close":11715.0},{"date":"2026-10-06","close":11960.0},{"date":"2026-10-07","close":11975.0},{"date":"2026-10-08","close":11910.0},{"date":"2026-10-12","close":11760.0},{"date":"2026-10-13","close":11715.0},{"date":"2026-10-14","close":11810.0},{"date":"2026-10-15","close":11395.0},{"date":"2026-10-16","close":11415.0},{"date":"2026-10-19","close":11230.0},{"date":"2026-10-20","close":11195.0},{"date":"2026-10-21","close":11250.0},{"date":"2026-10-22","close":11075.0},{"date":"2026-10-23","close":10800.0}],"chart_data":[{"date":"2024-10-24","open":8193,"high":8214,"low":8185,"close":8203,"volume":719199},{"date":"2024-10-25","open":8217,"high":8274,"low":8206,"close":8272,"volume":361554},{"date":"2024-10-28","open":8361,"high":8401,"low":8349,"close":8373,"volume":797245},{"date":"2024-10-29","open":8341,"high":8341,"low":8293,"close":8338,"volume":832327},{"date":"2024-10-30","open":8864,"high":8898,"low":8838,"close":8872,"volume":1099397},{"date":"2024-10-31","open":8287,"high":8313,"low":8250,"close":8250,"volume":661173},{"date":"2024-11-01","open":8025,"high":8135,"low":7996,"close":8129,"volume":478549},{"date":"2024-11-04","open":8143,"high":8168,"low":8097,"close":8153,"volume":743649},{"date":"2024-11-05","open":8536,"high":8541,"low":8488,"close":8518,"volume":506504},{"date":"2024-11-06","open":8177,"high":8400,"low":8173,"close":8368,"volume":1342798},{"date":"2024-11-07","open":8508,"high":8564,"low":8493,"close":8517,"volume":1311412},{"date":"2024-11-08","open":8638,"high":8638,"low":8598,"close":8618,"volume":1030783},{"date":"2024-11-11","open":8641,"high":8680,"low":8641,"close":8665,"volume":694129},{"date":"2024-11-12","open":8640,"high":8660,"low":8612,"close":8642,"volume":1300047},{"date":"2024-11-13","open":8650,"high":8716,"low":8650,"close":8657,"volume":642846},{"date":"2024-11-14","open":8657,"high":8679,"low":8642,"close":8669,"volume":1063715},{"date":"2024-11-15","open":8600,"high":8640,"low":8532,"close":8532,"volume":890864},{"date":"2024-11-18","open":8410,"high":8438,"low":8381,"close":8438,"volume":696080},{"date":"2024-11-19","open":8403,"high":8415,"low":8382,"close":8403,"volume":410950},{"date":"2024-11-20","open":8544,"high":8552,"low":8459,"close":8548,"volume":535020},{"date":"2024-11-21","open":8530,"high":8530,"low":8463,"close":8470,"volume":612654},{"date":"2024-11-22","open":8455,"high":8477,"low":8415,"close":8477,"volume":437360},{"date":"2024-11-25","open":8468,"high":8468,"low":8426,"close":8458,"volume":817011},{"date":"2024-11-26","open":8390,"high":8415,"low":8377,"close":8403,"volume":934022},{"date":"2024-11-27","open":8413,"high":8471,"low":8413,"close":8458,"volume":575027},{"date":"2024-11-28","open":8398,"high":8414,"low":8355,"close":8398,"volume":403862},{"date":"2024-11-29","open":8397,"high":8426,"low":8379,"close":8413,"volume":300737},{"date":"2024-12-02","open":8453,"high":8479,"low":8440,"close":8453,"volume":663598},{"date":"2024-12-03","open":8578,"high":8615,"low":8574,"close":8604,"volume":1590470},{"date":"2024-12-04","open":8649,"high":8781,"low":8649,"close":8734,"volume":1283752},{"date":"2024-12-05","open":8858,"high":8876,"low":8813,"close":8865,"volume":671396},{"date":"2024-12-06","open":8868,"high":8969,"low":8868,"close":8917,"volume":712526},{"date":"2024-12-09","open":9025,"high":9112,"low":9025,"close":9103,"volume":577490},{"date":"2024-12-10","open":9048,"high":9048,"low":8978,"close":9008,"volume":568300},{"date":"2024-12-11","open":9032,"high":9060,"low":9020,"close":9040,"volume":332940},{"date":"2024-12-12","open":9193,"high":9255,"low":9193,"close":9234,"volume":523858},{"date":"2024-12-13","open":9270,"high":9297,"low":9236,"close":9297,"volume":871117},{"date":"2024-12-16","open":9306,"high":9353,"low":9277,"close":9333,"volume":736124},{"date":"2024-12-17","open":9466,"high":9484,"low":9431,"close":9476,"volume":729683},{"date":"2024-12-18","open":9475,"high":9489,"low":9451,"close":9483,"volume":639979},{"date":"2024-12-19","open":9282,"high":9291,"low":9232,"close":9254,"volume":1025947},{"date":"2024-12-20","open":9259,"high":9273,"low":9208,"close":9234,"volume":815728},{"date":"2024-12-23","open":9400,"high":9479,"low":9365,"close":9479,"volume":563659},{"date":"2024-12-24","open":9569,"high":9622,"low":9547,"close":9622,"volume":881492},{"date":"2024-12-26","open":9762,"high":9801,"low":9733,"close":9789,"volume":1063258},{"date":"2024-12-27","open":9761,"high":9877,"low":9755,"close":9761,"volume":881082},{"date":"2024-12-30","open":9741,"high":9741,"low":9608,"close":9664,"volume":571033},{"date":"2025-01-02","open":9494,"high":9494,"low":9443,"close":9468,"volume":844039},{"date":"2025-01-03","open":9453,"high":9455,"low":9400,"close":9432,"volume":732357},{"date":"2025-01-06","open":9585,"high":9640,"low":9564,"close":9636,"volume":965783},{"date":"2025-01-07","open":9782,"high":9782,"low":9637,"close":9652,"volume":619520},{"date":"2025-01-08","open":9495,"high":9516,"low":9453,"close":9508,"volume":587618},{"date":"2025-01-09","open":9478,"high":9486,"low":9424,"close":9460,"volume":448663},{"date":"2025-01-10","open":9442,"high":9442,"low":9361,"close":9428,"volume":368546},{"date":"2025-01-13","open":9361,"high":9387,"low":9303,"close":9319,"volume":600705},{"date":"2025-01-14","open":9364,"high":9379,"low":9320,"close":9368,"volume":363583},{"date":"2025-01-15","open":9272,"high":9272,"low":9228,"close":9235,"volume":388922},{"date":"2025-01-16","open":9473,"high":9486,"low":9428,"close":9468,"volume":582522},{"date":"2025-01-17","open":9360,"high":9384,"low":9326,"close":9384,"volume":639838},{"date":"2025-01-20","open":9487,"high":9493,"low":9414,"close":9448,"volume":569183},{"date":"2025-01-21","open":9419,"high":9423,"low":9301,"close":9380,"volume":648057},{"date":"2025-01-22","open":9424,"high":9446,"low":9380,"close":9432,"volume":802034},{"date":"2025-01-23","open":9491,"high":9529,"low":9491,"close":9520,"volume":811187},{"date":"2025-01-24","open":9521,"high":9556,"low":9499,"close":9521,"volume":611807},{"date":"2025-01-31","open":9267,"high":9385,"low":9251,"close":9375,"volume":600809},{"date":"2025-02-03","open":9215,"high":9215,"low":9049,"close":9066,"volume":1730079},{"date":"2025-02-04","open":9221,"high":9225,"low":9122,"close":9135,"volume":431077},{"date":"2025-02-05","open":9189,"high":9206,"low":9108,"close":9115,"volume":479873},{"date":"2025-02-06","open":9135,"high":9189,"low":9131,"close":9176,"volume":405559},{"date":"2025-02-07","open":9188,"high":9224,"low":9185,"close":9212,"volume":391693},{"date":"2025-02-10","open":9164,"high":9172,"low":9135,"close":9159,"volume":379322},{"date":"2025-02-11","open":9187,"high":9234,"low":9184,"close":9208,"volume":307050},{"date":"2025-02-12","open":9209,"high":9243,"low":9209,"close":9212,"volume":331468},{"date":"2025-02-13","open":9213,"high":9258,"low":9200,"close":9200,"volume":264814},{"date":"2025-02-14","open":9252,"high":9271,"low":9215,"close":9261,"volume":313969},{"date":"2025-02-17","open":9260,"high":9299,"low":9255,"close":9297,"volume":338545},{"date":"2025-02-18","open":9300,"high":9330,"low":9272,"close":9310,"volume":347180},{"date":"2025-02-19","open":9278,"high":9292,"low":9225,"close":9232,"volume":942056},{"date":"2025-02-20","open":9235,"high":9257,"low":9212,"close":9212,"volume":368729},{"date":"2025-02-21","open":9215,"high":9223,"low":9189,"close":9208,"volume":373005},{"date":"2025-02-24","open":9025,"high":9033,"low":8939,"close":8981,"volume":961916},{"date":"2025-02-25","open":8823,"high":8827,"low":8787,"close":8814,"volume":737578},{"date":"2025-02-26","open":8689,"high":8717,"low":8666,"close":8717,"volume":541659},{"date":"2025-02-27","open":8754,"high":8824,"low":8717,"close":8824,"volume":326943},{"date":"2025-02-28","open":8491,"high":8581,"low":8487,"close":8581,"volume":886183},{"date":"2025-03-04","open":8429,"high":8429,"low":8373,"close":8413,"volume":600951},{"date":"2025-03-05","open":8432,"high":8462,"low":8405,"close":8437,"volume":491780},{"date":"2025-03-06","open":8462,"high":8462,"low":8404,"close":8441,"volume":328799},{"date":"2025-03-07","open":8299,"high":8323,"low":8265,"close":8285,"volume":392075},{"date":"2025-03-10","open":8283,"high":8345,"low":8238,"close":8314,"volume":482192},{"date":"2025-03-11","open":7935,"high":8039,"low":7879,"close":8034,"volume":1145653},{"date":"2025-03-12","open":8053,"high":8077,"low":8026,"close":8034,"volume":235611},{"date":"2025-03-13","open":8162,"high":8224,"low":8129,"close":8137,"volume":444514},{"date":"2025-03-14","open":8099,"high":8137,"low":8058,"close":8112,"volume":365895},{"date":"2025-03-17","open":8200,"high":8208,"low":8150,"close":8158,"volume":344635},{"date":"2025-03-18","open":8166,"high":8170,"low":8112,"close":8170,"volume":325964},{"date":"2025-03-19","open":8058,"high":8084,"low":8033,"close":8071,"volume":311192},{"date":"2025-03-20","open":8189,"high":8281,"low":8189,"close":8256,"volume":251801},{"date":"2025-03-21","open":8258,"high":8281,"low":8199,"close":8207,"volume":271845},{"date":"2025-03-24","open":8329,"high":8408,"low":8323,"close":8404,"volume":480082},{"date":"2025-03-25","open":8536,"high":8536,"low":8503,"close":8519,"volume":496591},{"date":"2025-03-26","open":8561,"high":8585,"low":8535,"close":8552,"volume":374547},{"date":"2025-03-27","open":8322,"high":8346,"low":8298,"close":8322,"volume":629539},{"date":"2025-03-28","open":8129,"high":8137,"low":8093,"close":8137,"volume":220539},{"date":"2025-03-31","open":7817,"high":7857,"low":7760,"close":7783,"volume":807759},{"date":"2025-04-01","open":7867,"high":7867,"low":7818,"close":7862,"volume":368767},{"date":"2025-04-02","open":8027,"high":8027,"low":7880,"close":7936,"volume":689879},{"date":"2025-04-03","open":7733,"high":7753,"low":7663,"close":7726,"volume":691345},{"date":"2025-04-04","open":7466,"high":7466,"low":7281,"close":7344,"volume":895043},{"date":"2025-04-07","open":6673,"high":6849,"low":6658,"close":6677,"volume":1173005},{"date":"2025-04-08","open":7149,"high":7267,"low":7149,"close":7224,"volume":598161},{"date":"2025-04-09","open":7047,"high":7061,"low":6881,"close":6973,"volume":820012},{"date":"2025-04-10","open":8049,"high":8061,"low":7752,"close":7800,"volume":595013},{"date":"2025-04-11","open":7524,"high":7671,"low":7387,"close":7660,"volume":374655},{"date":"2025-04-14","open":7706,"high":7750,"low":7660,"close":7718,"volume":438760},{"date":"2025-04-15","open":7565,"high":7594,"low":7544,"close":7582,"volume":411369},{"date":"2025-04-16","open":7502,"high":7531,"low":7364,"close":7409,"volume":634825},{"date":"2025-04-17","open":7278,"high":7360,"low":7229,"close":7360,"volume":501778},{"date":"2025-04-18","open":7258,"high":7274,"low":7215,"close":7274,"volume":414457},{"date":"2025-04-21","open":7259,"high":7259,"low":7106,"close":7142,"volume":451358},{"date":"2025-04-22","open":7052,"high":7084,"low":7027,"close":7056,"volume":463294},{"date":"2025-04-23","open":7324,"high":7393,"low":7324,"close":7372,"volume":297243},{"date":"2025-04-24","open":7486,"high":7490,"low":7428,"close":7467,"volume":361187},{"date":"2025-04-25","open":7729,"high":7836,"low":7727,"close":7825,"volume":396959},{"date":"2025-04-28","open":7878,"high":7939,"low":7875,"close":7923,"volume":608892},{"date":"2025-04-29","open":7903,"high":7931,"low":7879,"close":7900,"volume":337512},{"date":"2025-04-30","open":7893,"high":7893,"low":7759,"close":7775,"volume":478143},{"date":"2025-05-02","open":8012,"high":8108,"low":7946,"close":7946,"volume":434616},{"date":"2025-05-07","open":7946,"high":7946,"low":7817,"close":7900,"volume":245685},{"date":"2025-05-08","open":7887,"high":7929,"low":7836,"close":7908,"volume":406252},{"date":"2025-05-09","open":7959,"high":8041,"low":7941,"close":7983,"volume":389838},{"date":"2025-05-12","open":8071,"high":8158,"low":8034,"close":8158,"volume":346081},{"date":"2025-05-13","open":8474,"high":8486,"low":8320,"close":8366,"volume":461775},{"date":"2025-05-14","open":8630,"high":8740,"low":8591,"close":8740,"volume":691404},{"date":"2025-05-15","open":8742,"high":8742,"low":8620,"close":8636,"volume":399437},{"date":"2025-05-16","open":8633,"high":8633,"low":8553,"close":8578,"volume":257531},{"date":"2025-05-19","open":8513,"high":8566,"low":8467,"close":8487,"volume":516117},{"date":"2025-05-20","open":8529,"high":8561,"low":8479,"close":8487,"volume":372312},{"date":"2025-05-21","open":8486,"high":8486,"low":8387,"close":8403,"volume":285408},{"date":"2025-05-22","open":8254,"high":8324,"low":8250,"close":8324,"volume":280437},{"date":"2025-05-23","open":8388,"high":8413,"low":8328,"close":8337,"volume":216686},{"date":"2025-05-26","open":8336,"high":8341,"low":8274,"close":8320,"volume":465287},{"date":"2025-05-27","open":8274,"high":8331,"low":8261,"close":8320,"volume":295506},{"date":"2025-05-28","open":8415,"high":8482,"low":8407,"close":8466,"volume":434590},{"date":"2025-05-29","open":8604,"high":8691,"low":8583,"close":8640,"volume":448926},{"date":"2025-05-30","open":8466,"high":8526,"low":8425,"close":8510,"volume":275548},{"date":"2025-06-02","open":8450,"high":8471,"low":8383,"close":8387,"volume":288150},{"date":"2025-06-04","open":8528,"high":8592,"low":8528,"close":8556,"volume":371881},{"date":"2025-06-05","open":8569,"high":8569,"low":8488,"close":8514,"volume":284441},{"date":"2025-06-09","open":8513,"high":8546,"low":8483,"close":8497,"volume":443948},{"date":"2025-06-10","open":8544,"high":8641,"low":8544,"close":8615,"volume":501753},{"date":"2025-06-11","open":8663,"high":8716,"low":8658,"close":8716,"volume":354840},{"date":"2025-06-12","open":8711,"high":8711,"low":8591,"close":8623,"volume":392387},{"date":"2025-06-13","open":8603,"high":8622,"low":8533,"close":8585,"volume":441154},{"date":"2025-06-16","open":8633,"high":8705,"low":8633,"close":8665,"volume":600725},{"date":"2025-06-17","open":8699,"high":8745,"low":8686,"close":8741,"volume":424669},{"date":"2025-06-18","open":8726,"high":8801,"low":8726,"close":8766,"volume":447403},{"date":"2025-06-19","open":8773,"high":8828,"low":8766,"close":8800,"volume":456891},{"date":"2025-06-20","open":8766,"high":8792,"low":8750,"close":8758,"volume":254033},{"date":"2025-06-23","open":8669,"high":8754,"low":8634,"close":8750,"volume":755069},{"date":"2025-06-24","open":8801,"high":8845,"low":8774,"close":8825,"volume":1104996},{"date":"2025-06-25","open":8821,"high":8850,"low":8779,"close":8842,"volume":540661},{"date":"2025-06-26","open":8885,"high":8914,"low":8858,"close":8914,"volume":476998},{"date":"2025-06-27","open":9000,"high":9000,"low":8947,"close":8981,"volume":238605},{"date":"2025-06-30","open":9049,"high":9075,"low":9006,"close":9037,"volume":430203},{"date":"2025-07-01","open":9047,"high":9047,"low":8962,"close":8981,"volume":318743},{"date":"2025-07-02","open":8924,"high":8956,"low":8884,"close":8943,"volume":365429},{"date":"2025-07-03","open":9033,"high":9049,"low":8990,"close":9041,"volume":466693},{"date":"2025-07-04","open":9097,"high":9130,"low":9057,"close":9066,"volume":545155},{"date":"2025-07-07","open":9066,"high":9110,"low":9062,"close":9092,"volume":352931},{"date":"2025-07-08","open":9115,"high":9144,"low":9111,"close":9135,"volume":271986},{"date":"2025-07-09","open":9135,"high":9144,"low":9119,"close":9135,"volume":239557},{"date":"2025-07-10","open":9225,"high":9233,"low":9211,"close":9220,"volume":311835},{"date":"2025-07-11","open":9260,"high":9271,"low":9215,"close":9267,"volume":397785},{"date":"2025-07-14","open":9267,"high":9328,"low":9267,"close":9318,"volume":367371},{"date":"2025-07-15","open":9347,"high":9488,"low":9347,"close":9459,"volume":1167002},{"date":"2025-07-16","open":9476,"high":9544,"low":9476,"close":9518,"volume":438803},{"date":"2025-07-17","open":9531,"high":9616,"low":9531,"close":9616,"volume":284528},{"date":"2025-07-18","open":9655,"high":9719,"low":9655,"close":9701,"volume":465324},{"date":"2025-07-21","open":9726,"high":9726,"low":9672,"close":9693,"volume":355614},{"date":"2025-07-22","open":9658,"high":9677,"low":9642,"close":9650,"volume":412028},{"date":"2025-07-23","open":9561,"high":9566,"low":9524,"close":9557,"volume":527043},{"date":"2025-07-24","open":9566,"high":9621,"low":9536,"close":9557,"volume":422360},{"date":"2025-07-25","open":9641,"high":9689,"low":9606,"close":9676,"volume":377202},{"date":"2025-07-28","open":9600,"high":9658,"low":9600,"close":9658,"volume":578586},{"date":"2025-07-29","open":9690,"high":9758,"low":9666,"close":9746,"volume":764858},{"date":"2025-07-30","open":9714,"high":9714,"low":9623,"close":9660,"volume":476151},{"date":"2025-07-31","open":9873,"high":9983,"low":9854,"close":9959,"volume":916675},{"date":"2025-08-01","open":9745,"high":9844,"low":9745,"close":9822,"volume":644459},{"date":"2025-08-04","open":9600,"high":9600,"low":9046,"close":9575,"volume":531476},{"date":"2025-08-05","open":9681,"high":9790,"low":9681,"close":9788,"volume":614362},{"date":"2025-08-06","open":9697,"high":9762,"low":9680,"close":9754,"volume":369649},{"date":"2025-08-07","open":9834,"high":9884,"low":9834,"close":9856,"volume":540651},{"date":"2025-08-08","open":9864,"high":9935,"low":9864,"close":9929,"volume":721437},{"date":"2025-08-11","open":9998,"high":10057,"low":9998,"close":10035,"volume":484716},{"date":"2025-08-12","open":10030,"high":10044,"low":9438,"close":10014,"volume":482670},{"date":"2025-08-13","open":10084,"high":10099,"low":10050,"close":10057,"volume":427432},{"date":"2025-08-14","open":10015,"high":10056,"low":9992,"close":10027,"volume":340411},{"date":"2025-08-18","open":10039,"high":10056,"low":9997,"close":9997,"volume":468007},{"date":"2025-08-19","open":9996,"high":10030,"low":9991,"close":10010,"volume":374861},{"date":"2025-08-20","open":9839,"high":9839,"low":9794,"close":9814,"volume":804126},{"date":"2025-08-21","open":9797,"high":9797,"low":9750,"close":9788,"volume":374387},{"date":"2025-08-22","open":9785,"high":9785,"low":9673,"close":9682,"volume":447610},{"date":"2025-08-25","open":9847,"high":9884,"low":9817,"close":9852,"volume":641824},{"date":"2025-08-26","open":9879,"high":9937,"low":9848,"close":9937,"volume":406163},{"date":"2025-08-27","open":10006,"high":10017,"low":9987,"close":10014,"volume":740604},{"date":"2025-08-28","open":9926,"high":9926,"low":9880,"close":9895,"volume":532267},{"date":"2025-08-29","open":9956,"high":9994,"low":9952,"close":9994,"volume":280124},{"date":"2025-09-01","open":9802,"high":9815,"low":9753,"close":9753,"volume":535743},{"date":"2025-09-02","open":9916,"high":9916,"low":9852,"close":9869,"volume":296091},{"date":"2025-09-03","open":9881,"high":9909,"low":9875,"close":9886,"volume":677137},{"date":"2025-09-04","open":9947,"high":10019,"low":9947,"close":9999,"volume":389986},{"date":"2025-09-05","open":10086,"high":10140,"low":10086,"close":10128,"volume":613205},{"date":"2025-09-08","open":10150,"high":10150,"low":10102,"close":10124,"volume":315968},{"date":"2025-09-09","open":10132,"high":10161,"low":10119,"close":10158,"volume":315662},{"date":"2025-09-10","open":10222,"high":10260,"low":10217,"close":10227,"volume":469227},{"date":"2025-09-11","open":10297,"high":10344,"low":10287,"close":10339,"volume":538147},{"date":"2025-09-12","open":10360,"high":10360,"low":10332,"close":10352,"volume":456582},{"date":"2025-09-15","open":10408,"high":10443,"low":10396,"close":10443,"volume":476780},{"date":"2025-09-16","open":10532,"high":10532,"low":10494,"close":10508,"volume":535638},{"date":"2025-09-17","open":10475,"high":10475,"low":10444,"close":10456,"volume":680693},{"date":"2025-09-18","open":10442,"high":10511,"low":10400,"close":10477,"volume":873923},{"date":"2025-09-19","open":10516,"high":10559,"low":10512,"close":10538,"volume":526862},{"date":"2025-09-22","open":10640,"high":10674,"low":10615,"close":10628,"volume":837428},{"date":"2025-09-23","open":10674,"high":10732,"low":10674,"close":10719,"volume":636547},{"date":"2025-09-24","open":10659,"high":10659,"low":10611,"close":10659,"volume":618824},{"date":"2025-09-25","open":10645,"high":10670,"low":10638,"close":10650,"volume":597405},{"date":"2025-09-26","open":10654,"high":10720,"low":10650,"close":10693,"volume":643893},{"date":"2025-09-29","open":10743,"high":10743,"low":10686,"close":10696,"volume":481744},{"date":"2025-09-30","open":10682,"high":10715,"low":10670,"close":10696,"volume":360330},{"date":"2025-10-01","open":10742,"high":10774,"low":10700,"close":10700,"volume":375082},{"date":"2025-10-02","open":10813,"high":10817,"low":10793,"close":10809,"volume":683479},{"date":"2025-10-10","open":11009,"high":11068,"low":11009,"close":11041,"volume":918811},{"date":"2025-10-13","open":10713,"high":10916,"low":10713,"close":10866,"volume":959278},{"date":"2025-10-14","open":10951,"high":11032,"low":10887,"close":10914,"volume":761200},{"date":"2025-10-15","open":10873,"high":10887,"low":10827,"close":10879,"volume":668899},{"date":"2025-10-16","open":10902,"high":10904,"low":10845,"close":10892,"volume":475795},{"date":"2025-10-17","open":10819,"high":10840,"low":10745,"close":10752,"volume":691462},{"date":"2025-10-20","open":10896,"high":10958,"low":10891,"close":10958,"volume":439156},{"date":"2025-10-21","open":11046,"high":11096,"low":11010,"close":11089,"volume":571904},{"date":"2025-10-22","open":11097,"high":11119,"low":11049,"close":11119,"volume":459405},{"date":"2025-10-23","open":10994,"high":11111,"low":10989,"close":11102,"volume":503113},{"date":"2025-10-24","open":11161,"high":11194,"low":11137,"close":11194,"volume":615261},{"date":"2025-10-27","open":11366,"high":11391,"low":11320,"close":11386,"volume":940727},{"date":"2025-10-28","open":11502,"high":11530,"low":11456,"close":11486,"volume":673880},{"date":"2025-10-29","open":11633,"high":11786,"low":11624,"close":11783,"volume":1164253},{"date":"2025-10-30","open":11765,"high":11769,"low":11632,"close":11694,"volume":761448},{"date":"2025-10-31","open":11681,"high":11690,"low":11628,"close":11632,"volume":763813},{"date":"2025-11-03","open":11602,"high":11602,"low":11521,"close":11535,"volume":583466,"rsi_14":70.63,"sma_20":11981.49,"sma_60":11272.67,"sma_120":10384.6},{"date":"2025-11-04","open":11578,"high":11645,"low":11491,"close":11491,"volume":815989,"rsi_14":70.17,"sma_20":12024.17,"sma_60":11306.94,"sma_120":10417.53},{"date":"2025-11-05","open":11406,"high":11465,"low":11310,"close":11460,"volume":1528428,"rsi_14":68.54,"sma_20":12064.94,"sma_60":11336.85,"sma_120":10449.52},{"date":"2025-11-06","open":11468,"high":11561,"low":11459,"close":11539,"volume":494846,"rsi_14":76.78,"sma_20":12104.11,"sma_60":11368.78,"sma_120":10480.69},{"date":"2025-11-07","open":11361,"high":11407,"low":11315,"close":11407,"volume":697595,"rsi_14":66.01,"sma_20":12123.81,"sma_60":11396.49,"sma_120":10508.81},{"date":"2025-11-10","open":11412,"high":11478,"low":11336,"close":11442,"volume":579834,"rsi_14":63.42,"sma_20":12154.54,"sma_60":11423.51,"sma_120":10533.91},{"date":"2025-11-11","open":11614,"high":11721,"low":11614,"close":11667,"volume":436490,"rsi_14":68.27,"sma_20":12194.99,"sma_60":11452.71,"sma_120":10561.97},{"date":"2025-11-12","open":11650,"high":11748,"low":11633,"close":11738,"volume":370959,"rsi_14":70.31,"sma_20":12241.06,"sma_60":11483.51,"sma_120":10591.15},{"date":"2025-11-13","open":11614,"high":11668,"low":11579,"close":11623,"volume":596751,"rsi_14":63.56,"sma_20":12280.35,"sma_60":11511.52,"sma_120":10620.14},{"date":"2025-11-14","open":11336,"high":11371,"low":11155,"close":11221,"volume":1238158,"rsi_14":45.25,"sma_20":12305.51,"sma_60":11532.84,"sma_120":10645.52},{"date":"2025-11-17","open":11340,"high":11446,"low":11336,"close":11407,"volume":417450,"rsi_14":47.79,"sma_20":12329.55,"sma_60":11558.04,"sma_120":10673.31},{"date":"2025-11-18","open":11297,"high":11316,"low":11151,"close":11199,"volume":655973,"rsi_14":33.46,"sma_20":12335.18,"sma_60":11579.24,"sma_120":10699.92},{"date":"2025-11-19","open":11111,"high":11172,"low":11035,"close":11097,"volume":593115,"rsi_14":33.37,"sma_20":12334.01,"sma_60":11602.22,"sma_120":10725.54},{"date":"2025-11-20","open":11446,"high":11521,"low":11426,"close":11486,"volume":379026,"rsi_14":46.57,"sma_20":12354.45,"sma_60":11632.6,"sma_120":10754.78},{"date":"2025-11-21","open":10986,"high":11113,"low":10986,"close":11066,"volume":781910,"rsi_14":40.36,"sma_20":12347.44,"sma_60":11657.34,"sma_120":10780.23},{"date":"2025-11-24","open":11182,"high":11249,"low":11140,"close":11234,"volume":413574,"rsi_14":45.0,"sma_20":12339.05,"sma_60":11682.02,"sma_120":10805.92},{"date":"2025-11-25","open":11496,"high":11507,"low":11455,"close":11455,"volume":464141,"rsi_14":49.91,"sma_20":12337.2,"sma_60":11709.15,"sma_120":10832.05},{"date":"2025-11-26","open":11468,"high":11556,"low":11419,"close":11539,"volume":561064,"rsi_14":50.0,"sma_20":12323.87,"sma_60":11736.41,"sma_120":10860.09},{"date":"2025-11-27","open":11707,"high":11730,"low":11680,"close":11698,"volume":402865,"rsi_14":52.77,"sma_20":12316.3,"sma_60":11766.09,"sma_120":10889.34},{"date":"2025-11-28","open":11563,"high":11635,"low":11536,"close":11635,"volume":474818,"rsi_14":53.58,"sma_20":12316.41,"sma_60":11795.45,"sma_120":10917.83},{"date":"2025-12-01","open":11662,"high":11662,"low":11478,"close":11505,"volume":434817,"rsi_14":46.85,"sma_20":12314.74,"sma_60":11824.58,"sma_120":10945.51},{"date":"2025-12-02","open":11563,"high":11604,"low":11536,"close":11541,"volume":364761,"rsi_14":46.14,"sma_20":12317.38,"sma_60":11854.48,"sma_120":10973.66},{"date":"2025-12-03","open":11608,"high":11648,"low":11586,"close":11622,"volume":664119,"rsi_14":49.95,"sma_20":12326.0,"sma_60":11885.54,"sma_120":11001.51},{"date":"2025-12-04","open":11586,"high":11630,"low":11568,"close":11626,"volume":458670,"rsi_14":59.52,"sma_20":12330.56,"sma_60":11914.65,"sma_120":11028.49},{"date":"2025-12-05","open":11675,"high":11724,"low":11675,"close":11702,"volume":284973,"rsi_14":57.3,"sma_20":12346.39,"sma_60":11942.78,"sma_120":11056.98},{"date":"2025-12-08","open":11702,"high":11751,"low":11698,"close":11729,"volume":369916,"rsi_14":64.47,"sma_20":12361.8,"sma_60":11971.49,"sma_120":11086.04},{"date":"2025-12-09","open":11738,"high":11769,"low":11738,"close":11751,"volume":211104,"rsi_14":68.55,"sma_20":12366.26,"sma_60":11999.96,"sma_120":11114.58},{"date":"2025-12-10","open":11751,"high":11765,"low":11724,"close":11760,"volume":307850,"rsi_14":59.89,"sma_20":12367.43,"sma_60":12027.35,"sma_120":11142.53},{"date":"2025-12-11","open":11711,"high":11711,"low":11586,"close":11648,"volume":531233,"rsi_14":77.33,"sma_20":12368.74,"sma_60":12050.75,"sma_120":11169.27},{"date":"2025-12-12","open":11648,"high":11711,"low":11648,"close":11711,"volume":352320,"rsi_14":74.8,"sma_20":12395.08,"sma_60":12075.03,"sma_120":11196.25},{"date":"2025-12-15","open":11541,"high":11563,"low":11501,"close":11519,"volume":540545,"rsi_14":53.34,"sma_20":12401.03,"sma_60":12094.23,"sma_120":11221.89},{"date":"2025-12-16","open":11411,"high":11416,"low":11317,"close":11358,"volume":542566,"rsi_14":40.87,"sma_20":12409.56,"sma_60":12109.37,"sma_120":11246.16},{"date":"2025-12-17","open":11523,"high":11586,"low":11492,"close":11586,"volume":387903,"rsi_14":51.28,"sma_20":12435.68,"sma_60":12129.56,"sma_120":11271.81},{"date":"2025-12-18","open":11313,"high":11326,"low":11264,"close":11326,"volume":887693,"rsi_14":38.98,"sma_20":12426.98,"sma_60":12144.67,"sma_120":11294.98},{"date":"2025-12-19","open":11496,"high":11550,"low":11460,"close":11528,"volume":436554,"rsi_14":50.76,"sma_20":12451.83,"sma_60":12162.33,"sma_120":11319.31},{"date":"2025-12-22","open":11689,"high":11729,"low":11675,"close":11716,"volume":481371,"rsi_14":55.37,"sma_20":12477.66,"sma_60":12181.72,"sma_120":11344.76},{"date":"2025-12-23","open":11769,"high":11792,"low":11738,"close":11760,"volume":424132,"rsi_14":54.37,"sma_20":12494.02,"sma_60":12200.28,"sma_120":11370.12},{"date":"2025-12-24","open":11881,"high":11894,"low":11653,"close":11657,"volume":613549,"rsi_14":50.93,"sma_20":12500.27,"sma_60":12218.12,"sma_120":11395.06},{"date":"2025-12-26","open":11657,"high":11715,"low":11528,"close":11622,"volume":608894,"rsi_14":47.55,"sma_20":12503.88,"sma_60":12235.45,"sma_120":11420.0},{"date":"2025-12-29","open":11597,"high":11597,"low":11470,"close":11470,"volume":725721,"rsi_14":39.49,"sma_20":12487.26,"sma_60":12246.7,"sma_120":11441.43},{"date":"2025-12-30","open":11398,"high":11452,"low":11357,"close":11438,"volume":546248,"rsi_14":38.14,"sma_20":12475.94,"sma_60":12257.39,"sma_120":11462.35},{"date":"2026-01-02","open":11429,"high":11515,"low":11393,"close":11497,"volume":682889,"rsi_14":39.68,"sma_20":12465.82,"sma_60":12269.12,"sma_120":11483.57},{"date":"2026-01-05","open":11420,"high":11484,"low":11416,"close":11448,"volume":939256,"rsi_14":40.98,"sma_20":12448.72,"sma_60":12279.89,"sma_120":11503.97},{"date":"2026-01-06","open":11461,"high":11502,"low":11448,"close":11502,"volume":521405,"rsi_14":40.71,"sma_20":12434.27,"sma_60":12289.65,"sma_120":11524.86},{"date":"2026-01-07","open":11497,"high":11511,"low":11457,"close":11457,"volume":505282,"rsi_14":44.13,"sma_20":12413.31,"sma_60":12294.5,"sma_120":11544.58},{"date":"2026-01-08","open":11511,"high":11547,"low":11466,"close":11475,"volume":391814,"rsi_14":49.17,"sma_20":12391.87,"sma_60":12302.74,"sma_120":11564.05},{"date":"2026-01-09","open":11475,"high":11565,"low":11448,"close":11561,"volume":420069,"rsi_14":44.21,"sma_20":12373.81,"sma_60":12311.69,"sma_120":11583.83},{"date":"2026-01-12","open":11606,"high":11642,"low":11556,"close":11611,"volume":748735,"rsi_14":55.52,"sma_20":12357.91,"sma_60":12322.14,"sma_120":11602.79},{"date":"2026-01-13","open":11697,"high":11769,"low":11697,"close":11769,"volume":489851,"rsi_14":53.87,"sma_20":12356.47,"sma_60":12335.18,"sma_120":11622.63},{"date":"2026-01-14","open":11806,"high":11842,"low":11787,"close":11787,"volume":342116,"rsi_14":46.35,"sma_20":12352.61,"sma_60":12351.07,"sma_120":11641.77},{"date":"2026-01-15","open":11574,"high":11665,"low":11561,"close":11651,"volume":751674,"rsi_14":38.74,"sma_20":12351.89,"sma_60":12360.82,"sma_120":11658.94},{"date":"2026-01-16","open":11715,"high":11765,"low":11697,"close":11760,"volume":318058,"rsi_14":48.03,"sma_20":12365.62,"sma_60":12370.12,"sma_120":11677.15},{"date":"2026-01-19","open":11737,"high":11741,"low":11695,"close":11718,"volume":865555,"rsi_14":42.51,"sma_20":12357.19,"sma_60":12375.63,"sma_120":11694.1},{"date":"2026-01-20","open":11561,"high":11593,"low":11534,"close":11538,"volume":580236,"rsi_14":53.28,"sma_20":12360.8,"sma_60":12380.74,"sma_120":11711.55},{"date":"2026-01-21","open":11393,"high":11434,"low":11357,"close":11393,"volume":711708,"rsi_14":48.03,"sma_20":12345.87,"sma_60":12381.71,"sma_120":11727.72},{"date":"2026-01-22","open":11443,"high":11502,"low":11438,"close":11452,"volume":601105,"rsi_14":48.03,"sma_20":12323.95,"sma_60":12380.22,"sma_120":11743.34},{"date":"2026-01-23","open":11497,"high":11626,"low":11497,"close":11620,"volume":470301,"rsi_14":56.79,"sma_20":12308.53,"sma_60":12379.91,"sma_120":11759.56},{"date":"2026-01-26","open":11452,"high":11570,"low":11416,"close":11466,"volume":810311,"rsi_14":48.68,"sma_20":12290.47,"sma_60":12371.54,"sma_120":11773.6},{"date":"2026-01-27","open":11565,"high":11638,"low":11565,"close":11606,"volume":554277,"rsi_14":55.11,"sma_20":12281.8,"sma_60":12367.33,"sma_120":11789.7},{"date":"2026-01-28","open":11593,"high":11593,"low":11506,"close":11556,"volume":873439,"rsi_14":52.73,"sma_20":12286.37,"sma_60":12363.35,"sma_120":11802.68},{"date":"2026-01-29","open":11537,"high":11546,"low":11450,"close":11542,"volume":509518,"rsi_14":44.8,"sma_20":12284.2,"sma_60":12358.29,"sma_120":11815.48},{"date":"2026-01-30","open":11482,"high":11482,"low":11395,"close":11427,"volume":655271,"rsi_14":40.0,"sma_20":12272.88,"sma_60":12352.03,"sma_120":11829.48},{"date":"2026-02-02","open":11482,"high":11578,"low":11363,"close":11408,"volume":923621,"rsi_14":33.13,"sma_20":12263.25,"sma_60":12345.99,"sma_120":11841.42},{"date":"2026-02-03","open":11615,"high":11633,"low":11565,"close":11601,"volume":432625,"rsi_14":40.05,"sma_20":12260.84,"sma_60":12341.89,"sma_120":11855.34},{"date":"2026-02-04","open":11330,"high":11358,"low":11312,"close":11344,"volume":816007,"rsi_14":37.4,"sma_20":12247.35,"sma_60":12335.68,"sma_120":11866.09},{"date":"2026-02-05","open":11133,"high":11170,"low":11023,"close":11142,"volume":876325,"rsi_14":29.78,"sma_20":12222.3,"sma_60":12325.32,"sma_120":11874.42},{"date":"2026-02-06","open":10738,"high":10858,"low":9894,"close":10844,"volume":1056890,"rsi_14":28.15,"sma_20":12177.02,"sma_60":12305.69,"sma_120":11879.2},{"date":"2026-02-09","open":11161,"high":11207,"low":11138,"close":11138,"volume":638194,"rsi_14":37.93,"sma_20":12144.5,"sma_60":12289.95,"sma_120":11886.73},{"date":"2026-02-10","open":11257,"high":11298,"low":11248,"close":11294,"volume":450021,"rsi_14":44.65,"sma_20":12111.74,"sma_60":12278.98,"sma_120":11895.25},{"date":"2026-02-11","open":11275,"high":11280,"low":11197,"close":11197,"volume":332734,"rsi_14":41.35,"sma_20":12072.96,"sma_60":12273.55,"sma_120":11903.2},{"date":"2026-02-12","open":11087,"high":11110,"low":11041,"close":11064,"volume":472314,"rsi_14":34.55,"sma_20":12034.42,"sma_60":12262.45,"sma_120":11910.24},{"date":"2026-02-13","open":10940,"high":10940,"low":10830,"close":10853,"volume":586099,"rsi_14":33.73,"sma_20":11979.02,"sma_60":12251.4,"sma_120":11915.32},{"date":"2026-02-19","open":10908,"high":10950,"low":10885,"close":10890,"volume":749108,"rsi_14":30.58,"sma_20":11935.42,"sma_60":12242.76,"sma_120":11922.49},{"date":"2026-02-20","open":10899,"high":10936,"low":10899,"close":10927,"volume":626879,"rsi_14":32.43,"sma_20":11895.68,"sma_60":12227.82,"sma_120":11930.21},{"date":"2026-02-23","open":10940,"high":10954,"low":10895,"close":10899,"volume":540725,"rsi_14":34.51,"sma_20":11862.2,"sma_60":12219.96,"sma_120":11938.65},{"date":"2026-02-24","open":10895,"high":10959,"low":10890,"close":10913,"volume":407175,"rsi_14":36.98,"sma_20":11826.31,"sma_60":12209.31,"sma_120":11945.66},{"date":"2026-02-25","open":10950,"high":10995,"low":10890,"close":10895,"volume":583367,"rsi_14":36.98,"sma_20":11780.54,"sma_60":12194.36,"sma_120":11951.75},{"date":"2026-02-26","open":10973,"high":10977,"low":10889,"close":10963,"volume":662660,"rsi_14":29.03,"sma_20":11739.35,"sma_60":12176.7,"sma_120":11956.55},{"date":"2026-02-27","open":10782,"high":10852,"low":10768,"close":10842,"volume":610446,"rsi_14":31.37,"sma_20":11684.43,"sma_60":12156.7,"sma_120":11961.4},{"date":"2026-03-03","open":10904,"high":10931,"low":10840,"close":10856,"volume":1028851,"rsi_14":49.51,"sma_20":11654.06,"sma_60":12142.56,"sma_120":11969.01},{"date":"2026-03-04","open":10953,"high":10986,"low":10595,"close":10805,"volume":1257605,"rsi_14":56.82,"sma_20":11629.47,"sma_60":12129.87,"sma_120":11977.22},{"date":"2026-03-05","open":11104,"high":11144,"low":11056,"close":11089,"volume":434668,"rsi_14":56.7,"sma_20":11626.08,"sma_60":12121.59,"sma_120":11988.04},{"date":"2026-03-06","open":11237,"high":11279,"low":11205,"close":11247,"volume":331901,"rsi_14":56.85,"sma_20":11632.14,"sma_60":12114.7,"sma_120":12000.12},{"date":"2026-03-09","open":10866,"high":10982,"low":10861,"close":10973,"volume":498909,"rsi_14":51.22,"sma_20":11613.33,"sma_60":12102.81,"sma_120":12008.73},{"date":"2026-03-10","open":11152,"high":11214,"low":11122,"close":11177,"volume":271933,"rsi_14":60.01,"sma_20":11619.05,"sma_60":12093.24,"sma_120":12018.01},{"date":"2026-03-11","open":11255,"high":11265,"low":11172,"close":11186,"volume":292024,"rsi_14":67.52,"sma_20":11635.9,"sma_60":12083.36,"sma_120":12027.42},{"date":"2026-03-12","open":11233,"high":11276,"low":11214,"close":11247,"volume":526617,"rsi_14":67.96,"sma_20":11671.6,"sma_60":12074.14,"sma_120":12037.05},{"date":"2026-03-13","open":11227,"high":11283,"low":11186,"close":11270,"volume":519229,"rsi_14":67.75,"sma_20":11693.2,"sma_60":12065.2,"sma_120":12046.28},{"date":"2026-03-16","open":11161,"high":11196,"low":11130,"close":11191,"volume":534319,"rsi_14":65.75,"sma_20":11702.37,"sma_60":12056.86,"sma_120":12053.8},{"date":"2026-03-17","open":11227,"high":11232,"low":11167,"close":11177,"volume":438611,"rsi_14":64.94,"sma_20":11715.79,"sma_60":12047.12,"sma_120":12061.08},{"date":"2026-03-18","open":11228,"high":11284,"low":11228,"close":11279,"volume":278105,"rsi_14":67.49,"sma_20":11741.68,"sma_60":12042.66,"sma_120":12068.45},{"date":"2026-03-19","open":11227,"high":11227,"low":11157,"close":11182,"volume":319271,"rsi_14":66.43,"sma_20":11773.44,"sma_60":12039.36,"sma_120":12074.37},{"date":"2026-03-20","open":11093,"high":11135,"low":11041,"close":11121,"volume":375430,"rsi_14":68.48,"sma_20":11800.03,"sma_60":12030.88,"sma_120":12080.22},{"date":"2026-03-23","open":10743,"high":10761,"low":10692,"close":10733,"volume":514209,"rsi_14":50.44,"sma_20":11811.16,"sma_60":12022.55,"sma_120":12083.61},{"date":"2026-03-24","open":10901,"high":10903,"low":10827,"close":10866,"volume":209563,"rsi_14":55.66,"sma_20":11830.96,"sma_60":12013.01,"sma_120":12087.67},{"date":"2026-03-25","open":10812,"high":10862,"low":10793,"close":10834,"volume":523393,"rsi_14":46.12,"sma_20":11848.28,"sma_60":11999.51,"sma_120":12090.62},{"date":"2026-03-26","open":10877,"high":10918,"low":10840,"close":10857,"volume":255215,"rsi_14":40.79,"sma_20":11867.79,"sma_60":11985.62,"sma_120":12092.95},{"date":"2026-03-27","open":10596,"high":10632,"low":10531,"close":10632,"volume":489697,"rsi_14":42.26,"sma_20":11878.7,"sma_60":11969.51,"sma_120":12093.81},{"date":"2026-03-30","open":10193,"high":10319,"low":10138,"close":10319,"volume":750885,"rsi_14":24.59,"sma_20":11878.73,"sma_60":11948.32,"sma_120":12091.88},{"date":"2026-03-31","open":10212,"high":10435,"low":10184,"close":10394,"volume":736759,"rsi_14":27.87,"sma_20":11860.89,"sma_60":11933.77,"sma_120":12090.24},{"date":"2026-04-01","open":10733,"high":10760,"low":10673,"close":10737,"volume":547744,"rsi_14":39.54,"sma_20":11864.45,"sma_60":11926.04,"sma_120":12091.71},{"date":"2026-04-02","open":10798,"high":10839,"low":10649,"close":10654,"volume":629213,"rsi_14":36.91,"sma_20":11848.26,"sma_60":11915.74,"sma_120":12092.43},{"date":"2026-04-03","open":11097,"high":11097,"low":11021,"close":11034,"volume":245049,"rsi_14":42.08,"sma_20":11829.36,"sma_60":11908.25,"sma_120":12094.07},{"date":"2026-04-06","open":10728,"high":10807,"low":10728,"close":10775,"volume":443811,"rsi_14":33.24,"sma_20":11797.59,"sma_60":11890.59,"sma_120":12090.12},{"date":"2026-04-07","open":10760,"high":10793,"low":10728,"close":10733,"volume":221021,"rsi_14":29.74,"sma_20":11752.64,"sma_60":11873.01,"sma_120":12083.76},{"date":"2026-04-08","open":11008,"high":11026,"low":10957,"close":11012,"volume":515079,"rsi_14":38.47,"sma_20":11721.55,"sma_60":11859.92,"sma_120":12081.33},{"date":"2026-04-09","open":10957,"high":10961,"low":10887,"close":10937,"volume":365473,"rsi_14":38.29,"sma_20":11683.43,"sma_60":11844.01,"sma_120":12077.85},{"date":"2026-04-10","open":11008,"high":11129,"low":11008,"close":11095,"volume":406995,"rsi_14":46.24,"sma_20":11652.18,"sma_60":11829.96,"sma_120":12076.05},{"date":"2026-04-13","open":11124,"high":11164,"low":11106,"close":11160,"volume":628323,"rsi_14":44.6,"sma_20":11628.58,"sma_60":11814.23,"sma_120":12074.71},{"date":"2026-04-14","open":11273,"high":11347,"low":11273,"close":11328,"volume":697324,"rsi_14":48.82,"sma_20":11614.43,"sma_60":11801.06,"sma_120":12076.06},{"date":"2026-04-15","open":11570,"high":11607,"low":11537,"close":11560,"volume":1057102,"rsi_14":52.7,"sma_20":11606.85,"sma_60":11794.32,"sma_120":12077.57},{"date":"2026-04-16","open":11774,"high":11844,"low":11765,"close":11839,"volume":744649,"rsi_14":61.85,"sma_20":11618.93,"sma_60":11790.46,"sma_120":12080.29},{"date":"2026-04-17","open":11885,"high":11936,"low":11866,"close":11890,"volume":509761,"rsi_14":70.76,"sma_20":11636.95,"sma_60":11790.8,"sma_120":12083.21},{"date":"2026-04-20","open":11950,"high":11955,"low":11862,"close":11909,"volume":1007065,"rsi_14":70.05,"sma_20":11669.45,"sma_60":11792.1,"sma_120":12086.42},{"date":"2026-04-21","open":11877,"high":11877,"low":11822,"close":11834,"volume":728393,"rsi_14":62.65,"sma_20":11690.84,"sma_60":11794.66,"sma_120":12088.19},{"date":"2026-04-22","open":11848,"high":11922,"low":11848,"close":11895,"volume":705235,"rsi_14":66.29,"sma_20":11717.17,"sma_60":11797.25,"sma_120":12088.74},{"date":"2026-04-23","open":12031,"high":12035,"low":11942,"close":12006,"volume":559794,"rsi_14":66.26,"sma_20":11747.99,"sma_60":11798.77,"sma_120":12089.34},{"date":"2026-04-24","open":12005,"high":12053,"low":11997,"close":12034,"volume":395344,"rsi_14":88.37,"sma_20":11792.51,"sma_60":11803.52,"sma_120":12087.53},{"date":"2026-04-27","open":12132,"high":12248,"low":12132,"close":12178,"volume":604981,"rsi_14":91.43,"sma_20":11861.63,"sma_60":11808.26,"sma_120":12087.79},{"date":"2026-04-28","open":12267,"high":12304,"low":12216,"close":12234,"volume":706176,"rsi_14":90.18,"sma_20":11929.62,"sma_60":11814.86,"sma_120":12089.1},{"date":"2026-04-29","open":12140,"high":12211,"low":12117,"close":12211,"volume":402366,"rsi_14":93.31,"sma_20":11977.66,"sma_60":11823.86,"sma_120":12091.08},{"date":"2026-04-30","open":12281,"high":12348,"low":12144,"close":12164,"volume":561605,"rsi_14":89.29,"sma_20":12027.82,"sma_60":11834.05,"sma_120":12093.04},{"date":"2026-05-04","open":12163,"high":12197,"low":12112,"close":12112,"volume":708147,"rsi_14":85.38,"sma_20":12069.55,"sma_60":11843.68,"sma_120":12094.84},{"date":"2026-05-06","open":12122,"high":12140,"low":11989,"close":12018,"volume":862874,"rsi_14":77.12,"sma_20":12134.0,"sma_60":11848.31,"sma_120":12095.1},{"date":"2026-05-07","open":12117,"high":12224,"low":12117,"close":12215,"volume":805970,"rsi_14":76.48,"sma_20":12210.85,"sma_60":11860.85,"sma_120":12098.27},{"date":"2026-05-08","open":12304,"high":12484,"low":12299,"close":12484,"volume":879040,"rsi_14":76.28,"sma_20":12287.2,"sma_60":11881.55,"sma_120":12103.44},{"date":"2026-05-11","open":12643,"high":12694,"low":12604,"close":12652,"volume":856769,"rsi_14":75.43,"sma_20":12367.9,"sma_60":11907.64,"sma_120":12106.67},{"date":"2026-05-12","open":12663,"high":12744,"low":12663,"close":12724,"volume":772484,"rsi_14":76.46,"sma_20":12444.05,"sma_60":11929.81,"sma_120":12109.88},{"date":"2026-05-13","open":12714,"high":12877,"low":12714,"close":12829,"volume":682183,"rsi_14":82.93,"sma_20":12522.15,"sma_60":11951.03,"sma_120":12115.01},{"date":"2026-05-14","open":12919,"high":12980,"low":12904,"close":12962,"volume":384762,"rsi_14":83.83,"sma_20":12598.45,"sma_60":11976.22,"sma_120":12124.89},{"date":"2026-05-15","open":13144,"high":13229,"low":13009,"close":13024,"volume":701228,"rsi_14":83.21,"sma_20":12665.85,"sma_60":12004.79,"sma_120":12133.62},{"date":"2026-05-18","open":13009,"high":13009,"low":12681,"close":12919,"volume":530478,"rsi_14":76.54,"sma_20":12713.45,"sma_60":12035.27,"sma_120":12143.34},{"date":"2026-05-19","open":12915,"high":12978,"low":12862,"close":12943,"volume":470043,"rsi_14":74.26,"sma_20":12759.55,"sma_60":12065.51,"sma_120":12154.14},{"date":"2026-05-20","open":12852,"high":12872,"low":12776,"close":12838,"volume":344607,"rsi_14":67.19,"sma_20":12799.35,"sma_60":12093.32,"sma_120":12160.57},{"date":"2026-05-21","open":12871,"high":12994,"low":12856,"close":12972,"volume":562752,"rsi_14":71.41,"sma_20":12849.9,"sma_60":12123.9,"sma_120":12171.93},{"date":"2026-05-22","open":12973,"high":13115,"low":12973,"close":13105,"volume":294941,"rsi_14":76.22,"sma_20":12904.05,"sma_60":12156.5,"sma_120":12182.9},{"date":"2026-05-26","open":13105,"high":13139,"low":13014,"close":13024,"volume":535952,"rsi_14":74.76,"sma_20":12948.35,"sma_60":12188.04,"sma_120":12191.2},{"date":"2026-05-27","open":12995,"high":13000,"low":12886,"close":12924,"volume":487088,"rsi_14":74.57,"sma_20":12986.05,"sma_60":12219.09,"sma_120":12197.89},{"date":"2026-05-28","open":13019,"high":13063,"low":12923,"close":12942,"volume":405394,"rsi_14":71.07,"sma_20":13017.05,"sma_60":12252.47,"sma_120":12204.59},{"date":"2026-05-29","open":13063,"high":13213,"low":13063,"close":13213,"volume":731534,"rsi_14":71.04,"sma_20":13059.0,"sma_60":12283.17,"sma_120":12212.87},{"date":"2026-06-01","open":13247,"high":13420,"low":13242,"close":13300,"volume":797280,"rsi_14":72.6,"sma_20":13106.55,"sma_60":12316.22,"sma_120":12223.04},{"date":"2026-06-02","open":13132,"high":13190,"low":13070,"close":13165,"volume":432550,"rsi_14":71.86,"sma_20":13158.3,"sma_60":12344.79,"sma_120":12233.19},{"date":"2026-06-04","open":12952,"high":12961,"low":12821,"close":12932,"volume":584290,"rsi_14":58.73,"sma_20":13200.6,"sma_60":12366.5,"sma_120":12240.6},{"date":"2026-06-05","open":12961,"high":13104,"low":12951,"close":13037,"volume":718312,"rsi_14":57.97,"sma_20":13253.25,"sma_60":12394.95,"sma_120":12248.88},{"date":"2026-06-08","open":12608,"high":12779,"low":12470,"close":12498,"volume":608952,"rsi_14":40.64,"sma_20":13267.75,"sma_60":12410.41,"sma_120":12251.83},{"date":"2026-06-09","open":12498,"high":12532,"low":12417,"close":12474,"volume":276129,"rsi_14":42.36,"sma_20":13267.1,"sma_60":12425.28,"sma_120":12254.32},{"date":"2026-06-10","open":12389,"high":12389,"low":12232,"close":12308,"volume":429821,"rsi_14":38.19,"sma_20":13257.3,"sma_60":12436.21,"sma_120":12255.18},{"date":"2026-06-11","open":11907,"high":12146,"low":11907,"close":12146,"volume":387774,"rsi_14":37.1,"sma_20":13235.45,"sma_60":12443.89,"sma_120":12254.55},{"date":"2026-06-12","open":12217,"high":12313,"low":12174,"close":12184,"volume":481358,"rsi_14":34.13,"sma_20":13210.25,"sma_60":12453.66,"sma_120":12255.26},{"date":"2026-06-15","open":12465,"high":12557,"low":12421,"close":12518,"volume":757292,"rsi_14":35.61,"sma_20":13187.35,"sma_60":12466.74,"sma_120":12256.93},{"date":"2026-06-16","open":12629,"high":12687,"low":12614,"close":12634,"volume":316037,"rsi_14":40.55,"sma_20":13167.2,"sma_60":12479.97,"sma_120":12261.31},{"date":"2026-06-17","open":12557,"high":12591,"low":12494,"close":12566,"volume":450959,"rsi_14":41.19,"sma_20":13148.95,"sma_60":12493.78,"sma_120":12266.57},{"date":"2026-06-18","open":12566,"high":12566,"low":12431,"close":12503,"volume":543520,"rsi_14":39.55,"sma_20":13126.3,"sma_60":12507.6,"sma_120":12269.24},{"date":"2026-06-19","open":12513,"high":12536,"low":12394,"close":12403,"volume":378204,"rsi_14":32.73,"sma_20":13111.95,"sma_60":12526.92,"sma_120":12274.73},{"date":"2026-06-22","open":12552,"high":12701,"low":12552,"close":12701,"volume":420861,"rsi_14":34.59,"sma_20":13097.9,"sma_60":12546.21,"sma_120":12279.61},{"date":"2026-06-23","open":12577,"high":12577,"low":12315,"close":12320,"volume":762526,"rsi_14":27.85,"sma_20":13057.55,"sma_60":12559.59,"sma_120":12279.55},{"date":"2026-06-24","open":12248,"high":12325,"low":12206,"close":12315,"volume":297988,"rsi_14":30.99,"sma_20":13021.1,"sma_60":12572.48,"sma_120":12279.05},{"date":"2026-06-25","open":12498,"high":12498,"low":12324,"close":12373,"volume":210101,"rsi_14":29.31,"sma_20":12992.7,"sma_60":12590.42,"sma_120":12279.96},{"date":"2026-06-26","open":12077,"high":12077,"low":11777,"close":11826,"volume":580210,"rsi_14":31.68,"sma_20":12943.35,"sma_60":12607.34,"sma_120":12277.83},{"date":"2026-06-29","open":12108,"high":12248,"low":12069,"close":12229,"volume":236281,"rsi_14":40.23,"sma_20":12892.9,"sma_60":12627.17,"sma_120":12280.47},{"date":"2026-06-30","open":12391,"high":12522,"low":12391,"close":12493,"volume":305064,"rsi_14":50.61,"sma_20":12851.55,"sma_60":12645.25,"sma_120":12285.65},{"date":"2026-07-01","open":12703,"high":12747,"low":12654,"close":12679,"volume":262876,"rsi_14":58.56,"sma_20":12817.95,"sma_60":12668.02,"sma_120":12291.88},{"date":"2026-07-02","open":12743,"high":12841,"low":12714,"close":12738,"volume":484177,"rsi_14":58.92,"sma_20":12799.45,"sma_60":12689.87,"sma_120":12299.06},{"date":"2026-07-03","open":12332,"high":12375,"low":12268,"close":12273,"volume":367318,"rsi_14":48.06,"sma_20":12759.75,"sma_60":12715.67,"sma_120":12303.13},{"date":"2026-07-06","open":12350,"high":12350,"low":12206,"close":12230,"volume":199759,"rsi_14":44.5,"sma_20":12745.7,"sma_60":12741.43,"sma_120":12307.22},{"date":"2026-07-07","open":12317,"high":12365,"low":12206,"close":12278,"volume":388536,"rsi_14":47.03,"sma_20":12735.4,"sma_60":12763.23,"sma_120":12311.58},{"date":"2026-07-08","open":12268,"high":12268,"low":12075,"close":12080,"volume":203669,"rsi_14":44.33,"sma_20":12723.5,"sma_60":12782.9,"sma_120":12313.46},{"date":"2026-07-09","open":12123,"high":12224,"low":12108,"close":12220,"volume":274233,"rsi_14":46.21,"sma_20":12727.25,"sma_60":12802.25,"sma_120":12316.11},{"date":"2026-07-10","open":12351,"high":12380,"low":12245,"close":12259,"volume":412063,"rsi_14":43.94,"sma_20":12731.0,"sma_60":12821.13,"sma_120":12317.68},{"date":"2026-07-13","open":12355,"high":12456,"low":12307,"close":12317,"volume":695746,"rsi_14":53.69,"sma_20":12728.6,"sma_60":12838.13,"sma_120":12319.6},{"date":"2026-07-14","open":12205,"high":12234,"low":12064,"close":12215,"volume":250969,"rsi_14":51.25,"sma_20":12715.05,"sma_60":12849.37,"sma_120":12321.84},{"date":"2026-07-15","open":12289,"high":12390,"low":12289,"close":12346,"volume":164607,"rsi_14":52.87,"sma_20":12711.7,"sma_60":12858.03,"sma_120":12324.25},{"date":"2026-07-16","open":12379,"high":12438,"low":12360,"close":12379,"volume":169730,"rsi_14":64.92,"sma_20":12713.3,"sma_60":12866.38,"sma_120":12328.59},{"date":"2026-07-20","open":11919,"high":11959,"low":11794,"close":11824,"volume":305299,"rsi_14":44.17,"sma_20":12683.2,"sma_60":12864.83,"sma_120":12328.47},{"date":"2026-07-21","open":11848,"high":11988,"low":11848,"close":11974,"volume":121215,"rsi_14":41.13,"sma_20":12653.7,"sma_60":12867.17,"sma_120":12330.92},{"date":"2026-07-22","open":12022,"high":12070,"low":11955,"close":11964,"volume":241158,"rsi_14":35.14,"sma_20":12643.2,"sma_60":12868.27,"sma_120":12332.76},{"date":"2026-07-23","open":11901,"high":11934,"low":11760,"close":11824,"volume":430923,"rsi_14":30.69,"sma_20":12625.7,"sma_60":12865.05,"sma_120":12331.91},{"date":"2026-07-24","open":11652,"high":11652,"low":11400,"close":11438,"volume":348336,"rsi_14":29.45,"sma_20":12585.25,"sma_60":12854.67,"sma_120":12329.09},{"date":"2026-07-27","open":11468,"high":11535,"low":11410,"close":11535,"volume":176848,"rsi_14":33.33,"sma_20":12570.0,"sma_60":12843.47,"sma_120":12325.87},{"date":"2026-07-28","open":11283,"high":11292,"low":11071,"close":11105,"volume":248048,"rsi_14":26.22,"sma_20":12519.75,"sma_60":12823.88,"sma_120":12319.37},{"date":"2026-07-29","open":11158,"high":11230,"low":10897,"close":11004,"volume":284158,"rsi_14":26.07,"sma_20":12445.0,"sma_60":12801.03,"sma_120":12312.45},{"date":"2026-07-30","open":10855,"high":10947,"low":10757,"close":10782,"volume":310624,"rsi_14":19.77,"sma_20":12349.25,"sma_60":12775.17,"sma_120":12304.61},{"date":"2026-07-31","open":11131,"high":11443,"low":11131,"close":11352,"volume":259563,"rsi_14":33.44,"sma_20":12279.75,"sma_60":12759.93,"sma_120":12301.81},{"date":"2026-08-03","open":11645,"high":11670,"low":11592,"close":11635,"volume":220156,"rsi_14":37.9,"sma_20":12240.5,"sma_60":12751.17,"sma_120":12299.74},{"date":"2026-08-04","open":11931,"high":11986,"low":11800,"close":11976,"volume":228476,"rsi_14":44.9,"sma_20":12221.0,"sma_60":12744.82,"sma_120":12302.83},{"date":"2026-08-05","open":12098,"high":12133,"low":12040,"close":12088,"volume":255832,"rsi_14":44.6,"sma_20":12204.75,"sma_60":12735.75,"sma_120":12308.65},{"date":"2026-08-06","open":11987,"high":12065,"low":11927,"close":12025,"volume":154318,"rsi_14":43.28,"sma_20":12195.5,"sma_60":12725.43,"sma_120":12316.54},{"date":"2026-08-07","open":12050,"high":12113,"low":11991,"close":12010,"volume":95978,"rsi_14":51.04,"sma_20":12178.25,"sma_60":12713.65,"sma_120":12321.73},{"date":"2026-08-10","open":12010,"high":12093,"low":11972,"close":12074,"volume":148300,"rsi_14":51.74,"sma_20":12093.5,"sma_60":12590.67,"sma_120":12267.55},{"date":"2026-08-11","open":11995,"high":12000,"low":11946,"close":11981,"volume":134888,"rsi_14":50.27,"sma_20":12076.2,"sma_60":12576.55,"sma_120":12271.97},{"date":"2026-08-12","open":11864,"high":11899,"low":11831,"close":11869,"volume":138588,"rsi_14":50.74,"sma_20":12058.35,"sma_60":12559.48,"sma_120":12276.6},{"date":"2026-08-13","open":11869,"high":11899,"low":11816,"close":11889,"volume":144063,"rsi_14":58.89,"sma_20":12034.85,"sma_60":12544.52,"sma_120":12283.24},{"date":"2026-08-14","open":11962,"high":12015,"low":11922,"close":11962,"volume":125168,"rsi_14":58.5,"sma_20":12013.35,"sma_60":12530.4,"sma_120":12290.18},{"date":"2026-08-18","open":11825,"high":11825,"low":11644,"close":11664,"volume":366204,"rsi_14":61.78,"sma_20":12005.05,"sma_60":12512.97,"sma_120":12294.26},{"date":"2026-08-19","open":11552,"high":11557,"low":11357,"close":11396,"volume":193363,"rsi_14":57.69,"sma_20":11975.35,"sma_60":12488.68,"sma_120":12296.29},{"date":"2026-08-20","open":11400,"high":11438,"low":11337,"close":11430,"volume":124019,"rsi_14":63.83,"sma_20":11947.9,"sma_60":12462.75,"sma_120":12298.49},{"date":"2026-08-21","open":11303,"high":11313,"low":11230,"close":11274,"volume":159643,"rsi_14":47.98,"sma_20":11919.6,"sma_60":12435.52,"sma_120":12299.52},{"date":"2026-08-24","open":11319,"high":11362,"low":11197,"close":11211,"volume":138108,"rsi_14":37.61,"sma_20":11907.85,"sma_60":12408.88,"sma_120":12300.61},{"date":"2026-08-25","open":11196,"high":11279,"low":11137,"close":11279,"volume":210610,"rsi_14":25.76,"sma_20":11894.65,"sma_60":12383.17,"sma_120":12303.33},{"date":"2026-08-26","open":11240,"high":11348,"low":11240,"close":11313,"volume":200885,"rsi_14":21.51,"sma_20":11905.25,"sma_60":12353.47,"sma_120":12302.68},{"date":"2026-08-27","open":11463,"high":11463,"low":11312,"close":11352,"volume":195934,"rsi_14":24.82,"sma_20":11923.0,"sma_60":12322.98,"sma_120":12302.82},{"date":"2026-08-28","open":11484,"high":11484,"low":11385,"close":11390,"volume":159634,"rsi_14":23.29,"sma_20":11947.0,"sma_60":12290.17,"sma_120":12299.55},{"date":"2026-08-31","open":11389,"high":11409,"low":11335,"close":11360,"volume":138257,"rsi_14":22.95,"sma_20":11810.05,"sma_60":12117.57,"sma_120":12218.93},{"date":"2026-09-01","open":11361,"high":11390,"low":11311,"close":11370,"volume":321857,"rsi_14":25.28,"sma_20":11796.5,"sma_60":12089.3,"sma_120":12216.53},{"date":"2026-09-02","open":11295,"high":11295,"low":11187,"close":11197,"volume":192648,"rsi_14":24.11,"sma_20":11756.9,"sma_60":12067.22,"sma_120":12210.84},{"date":"2026-09-03","open":11271,"high":11310,"low":11231,"close":11271,"volume":416146,"rsi_14":27.15,"sma_20":11715.4,"sma_60":12046.78,"sma_120":12205.68},{"date":"2026-09-04","open":11365,"high":11449,"low":11365,"close":11390,"volume":249119,"rsi_14":29.51,"sma_20":11683.1,"sma_60":12031.17,"sma_120":12201.0},{"date":"2026-09-07","open":11351,"high":11351,"low":11222,"close":11306,"volume":223537,"rsi_14":34.8,"sma_20":11647.3,"sma_60":12016.87,"sma_120":12195.38},{"date":"2026-09-08","open":11295,"high":11330,"low":11236,"close":11281,"volume":163404,"rsi_14":43.78,"sma_20":11607.0,"sma_60":12001.52,"sma_120":12190.26},{"date":"2026-09-09","open":11261,"high":11315,"low":11231,"close":11261,"volume":181993,"rsi_14":40.76,"sma_20":11570.4,"sma_60":11982.85,"sma_120":12185.11},{"date":"2026-09-10","open":11252,"high":11286,"low":11198,"close":11237,"volume":203072,"rsi_14":47.52,"sma_20":11538.25,"sma_60":11961.83,"sma_120":12178.84},{"date":"2026-09-11","open":11177,"high":11216,"low":11137,"close":11202,"volume":215511,"rsi_14":49.29,"sma_20":11503.35,"sma_60":11941.37,"sma_120":12173.15},{"date":"2026-09-14","open":11015,"high":11055,"low":10957,"close":11001,"volume":183000,"rsi_14":40.91,"sma_20":11461.75,"sma_60":11920.95,"sma_120":12167.49},{"date":"2026-09-15","open":11113,"high":11186,"low":11080,"close":11186,"volume":141961,"rsi_14":50.81,"sma_20":11444.7,"sma_60":11902.73,"sma_120":12165.68},{"date":"2026-09-16","open":11171,"high":11249,"low":11171,"close":11246,"volume":124595,"rsi_14":51.85,"sma_20":11444.25,"sma_60":11883.18,"sma_120":12163.16},{"date":"2026-09-17","open":11372,"high":11425,"low":11328,"close":11416,"volume":189631,"rsi_14":58.06,"sma_20":11450.8,"sma_60":11872.92,"sma_120":12162.39},{"date":"2026-09-18","open":11543,"high":11669,"low":11538,"close":11664,"volume":365294,"rsi_14":67.56,"sma_20":11478.05,"sma_60":11866.98,"sma_120":12163.54},{"date":"2026-09-21","open":11689,"high":11762,"low":11689,"close":11717,"volume":155188,"rsi_14":68.63,"sma_20":11511.25,"sma_60":11860.98,"sma_120":12167.19},{"date":"2026-09-22","open":11893,"high":11908,"low":11684,"close":11722,"volume":228485,"rsi_14":78.9,"sma_20":11541.25,"sma_60":11861.65,"sma_120":12173.73},{"date":"2026-09-23","open":11669,"high":11699,"low":11606,"close":11699,"volume":205787,"rsi_14":75.77,"sma_20":11568.25,"sma_60":11857.75,"sma_120":12179.39},{"date":"2026-09-28","open":11689,"high":11689,"low":11562,"close":11606,"volume":165061,"rsi_14":66.67,"sma_20":11588.5,"sma_60":11847.87,"sma_120":12181.14},{"date":"2026-09-29","open":11745,"high":11750,"low":11620,"close":11665,"volume":130052,"rsi_14":58.5,"sma_20":11595.0,"sma_60":11830.88,"sma_120":12181.65},{"date":"2026-09-30","open":11700,"high":11745,"low":11680,"close":11690,"volume":179366,"rsi_14":60.47,"sma_20":11604.25,"sma_60":11813.35,"sma_120":12181.41},{"date":"2026-10-01","open":11760,"high":11890,"low":11755,"close":11870,"volume":291927,"rsi_14":66.32,"sma_20":11622.0,"sma_60":11803.95,"sma_120":12187.27},{"date":"2026-10-02","open":11810,"high":11845,"low":11710,"close":11715,"volume":143911,"rsi_14":60.77,"sma_20":11640.75,"sma_60":11792.68,"sma_120":12192.19},{"date":"2026-10-06","open":11920,"high":11970,"low":11920,"close":11960,"volume":209643,"rsi_14":73.63,"sma_20":11557.45,"sma_60":11648.1,"sma_120":12125.84},{"date":"2026-10-07","open":11970,"high":11997,"low":11955,"close":11975,"volume":133371,"rsi_14":76.77,"sma_20":11586.75,"sma_60":11646.28,"sma_120":12131.17},{"date":"2026-10-08","open":11975,"high":11990,"low":11905,"close":11910,"volume":243487,"rsi_14":70.24,"sma_20":11617.0,"sma_60":11641.03,"sma_120":12134.6},{"date":"2026-10-12","open":11865,"high":11865,"low":11760,"close":11760,"volume":108670,"rsi_14":62.16,"sma_20":11640.95,"sma_60":11632.67,"sma_120":12136.21},{"date":"2026-10-13","open":11705,"high":11730,"low":11615,"close":11715,"volume":296487,"rsi_14":55.48,"sma_20":11663.65,"sma_60":11622.57,"sma_120":12136.0},{"date":"2026-10-14","open":11790,"high":11855,"low":11790,"close":11810,"volume":94886,"rsi_14":49.88,"sma_20":11692.35,"sma_60":11615.73,"sma_120":12134.58},{"date":"2026-10-15","open":11345,"high":11485,"low":11345,"close":11395,"volume":224008,"rsi_14":35.27,"sma_20":11702.0,"sma_60":11599.83,"sma_120":12127.28},{"date":"2026-10-16","open":11400,"high":11540,"low":11400,"close":11415,"volume":95966,"rsi_14":35.87,"sma_20":11715.7,"sma_60":11583.7,"sma_120":12119.71},{"date":"2026-10-19","open":11210,"high":11240,"low":11165,"close":11230,"volume":210172,"rsi_14":32.62,"sma_20":11710.75,"sma_60":11573.72,"sma_120":12110.43},{"date":"2026-10-20","open":11230,"high":11255,"low":11150,"close":11195,"volume":137009,"rsi_14":33.74,"sma_20":11701.05,"sma_60":11560.67,"sma_120":12101.52},{"date":"2026-10-21","open":11250,"high":11300,"low":11215,"close":11250,"volume":211701,"rsi_14":37.69,"sma_20":11685.45,"sma_60":11548.7,"sma_120":12092.52},{"date":"2026-10-22","open":11210,"high":11250,"low":11060,"close":11075,"volume":260314,"rsi_14":33.24,"sma_20":11648.55,"sma_60":11536.13,"sma_120":12081.12},{"date":"2026-10-23","open":10765,"high":10825,"low":10715,"close":10825,"volume":155318,"rsi_14":22.57,"sma_20":11596.45,"sma_60":11525.87,"sma_120":12067.39}],"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 미국AI테크TOP10타겟커버드콜","phase":"above-fold","symbol_resolved":true}