{"status":"ok","report":{"price_analysis":{"current":10105.0,"change_1d":1.9,"change_7d":1.9,"change_30d":2.1,"high_30d":10185.0,"low_30d":9415.0,"position_in_range":90.0,"support":9492.0,"resistance":10108.0},"summary":"KODEX 미국배당다우존스타겟커버드콜(483290)은(는) Dow Jones U.S. Dividend 100 10% Premium Covered Call Index(Total Return)를 추종하는 ETF입니다, 순자산 1,705억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 72.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-10.30)가 시그널선(-76.81)을 상회합니다(골든크로스). SMA20 9739, SMA60 10084 — 혼조세입니다. 볼린저밴드 9385~10092 (현재 위치 102%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":72.56637168141593,"macd":-10.295914526372144,"macd_signal":-76.80966513255686,"sma_20":9738.8,"sma_60":10084.083333333334,"bb_upper":10092.17153252632,"bb_lower":9385.42846747368,"atr_14":125.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2177.00, 기관 순매수 4.51만. 30일 누적: 외국인 1.06만, 기관 -35.29만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2177.0,"institutional_flow":45103.0,"data":[{"date":"2026-10-23","foreign_net":-378.0,"institution_net":41681.0,"retail_net":-41303.0},{"date":"2026-10-22","foreign_net":-55.0,"institution_net":-21711.0,"retail_net":21766.0},{"date":"2026-10-21","foreign_net":-1243.0,"institution_net":-11011.0,"retail_net":12254.0},{"date":"2026-10-20","foreign_net":610.0,"institution_net":-2416.0,"retail_net":1806.0},{"date":"2026-10-19","foreign_net":-1111.0,"institution_net":38560.0,"retail_net":-37449.0},{"date":"2026-10-16","foreign_net":1482.0,"institution_net":-72567.0,"retail_net":71085.0},{"date":"2026-10-15","foreign_net":-486.0,"institution_net":32321.0,"retail_net":-31835.0},{"date":"2026-10-14","foreign_net":-45.0,"institution_net":3215.0,"retail_net":-3170.0},{"date":"2026-10-13","foreign_net":515.0,"institution_net":24490.0,"retail_net":-25005.0},{"date":"2026-10-12","foreign_net":107.0,"institution_net":17011.0,"retail_net":-17118.0},{"date":"2026-10-08","foreign_net":-1533.0,"institution_net":65337.0,"retail_net":-63804.0},{"date":"2026-10-07","foreign_net":1694.0,"institution_net":-11438.0,"retail_net":9744.0},{"date":"2026-10-06","foreign_net":-1439.0,"institution_net":-8293.0,"retail_net":9732.0},{"date":"2026-10-02","foreign_net":-2592.0,"institution_net":-17860.0,"retail_net":20452.0},{"date":"2026-10-01","foreign_net":2876.0,"institution_net":33765.0,"retail_net":-36641.0},{"date":"2026-09-30","foreign_net":275.0,"institution_net":-960.0,"retail_net":685.0},{"date":"2026-09-29","foreign_net":-1454.0,"institution_net":-45151.0,"retail_net":46605.0},{"date":"2026-09-28","foreign_net":3166.0,"institution_net":-55652.0,"retail_net":52486.0},{"date":"2026-09-23","foreign_net":-1115.0,"institution_net":-40359.0,"retail_net":41474.0},{"date":"2026-09-22","foreign_net":-593.0,"institution_net":-163594.0,"retail_net":164187.0},{"date":"2026-09-21","foreign_net":10954.0,"institution_net":-48048.0,"retail_net":37094.0},{"date":"2026-09-18","foreign_net":-401.0,"institution_net":-74091.0,"retail_net":74492.0},{"date":"2026-09-17","foreign_net":2327.0,"institution_net":-43130.0,"retail_net":40803.0},{"date":"2026-09-16","foreign_net":-1755.0,"institution_net":-1193.0,"retail_net":2948.0},{"date":"2026-09-15","foreign_net":785.0,"institution_net":-10023.0,"retail_net":9238.0},{"date":"2026-09-14","foreign_net":-931.0,"institution_net":-13150.0,"retail_net":14081.0},{"date":"2026-09-11","foreign_net":78.0,"institution_net":-3322.0,"retail_net":3244.0},{"date":"2026-09-10","foreign_net":649.0,"institution_net":21682.0,"retail_net":-22331.0},{"date":"2026-09-09","foreign_net":-1533.0,"institution_net":5670.0,"retail_net":-4137.0},{"date":"2026-09-08","foreign_net":1730.0,"institution_net":7288.0,"retail_net":-9018.0}],"periods":{"d1":{"foreign_net":-378.0,"institution_net":41681.0,"retail_net":-41303.0},"d3":{"foreign_net":-1676.0,"institution_net":8959.0,"retail_net":-7283.0},"d7":{"foreign_net":-1181.0,"institution_net":4857.0,"retail_net":-3676.0},"d14":{"foreign_net":-4474.0,"institution_net":77319.0,"retail_net":-72845.0},"d30":{"foreign_net":10584.0,"institution_net":-352949.0,"retail_net":342365.0}}},"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":66,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":72.6,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.1,"unit":"%","percentile":55,"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":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":11.7228,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":11.72,"summary":"배당수익률 11.72%","metrics":[{"name":"배당수익률","value":11.72,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:00.662105+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Dow Jones U.S. Dividend 100 10% Premium Covered Call Index(Total Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.39,"aum":170500000000.0,"aum_display":"1,705억","dividend_yield":null,"tracking_error":1.8,"holdings":[{"ticker":"","name":"Schwab US Dividend Equity ETF","weight":null},{"ticker":"","name":"FORD MOTOR CO","weight":null},{"ticker":"","name":"COMCAST CORP","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS INC","weight":null},{"ticker":"","name":"BRISTOL-MYERS SQUIBB CO","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"ABBOTT LABORATORIES","weight":null},{"ticker":"","name":"ALTRIA GROUP INC","weight":null},{"ticker":"","name":"SLB Ltd","weight":null},{"ticker":"","name":"MERCK & CO. INC.","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":10105.0,"change_pct":1.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-28","close":7715.1929},{"date":"2024-05-29","close":7645.23},{"date":"2024-05-30","close":7641.3433},{"date":"2024-05-31","close":7785.1528},{"date":"2024-06-03","close":7874.5479},{"date":"2024-06-04","close":7824.0225},{"date":"2024-06-05","close":7816.2461},{"date":"2024-06-07","close":7773.4922},{"date":"2024-06-10","close":7781.2656},{"date":"2024-06-11","close":7769.6084},{"date":"2024-06-12","close":7730.7383},{"date":"2024-06-13","close":7680.2114},{"date":"2024-06-14","close":7676.3252},{"date":"2024-06-17","close":7660.7769},{"date":"2024-06-18","close":7691.8696},{"date":"2024-06-19","close":7715.1929},{"date":"2024-06-20","close":7726.8516},{"date":"2024-06-21","close":7785.1528},{"date":"2024-06-24","close":7800.6997},{"date":"2024-06-25","close":7905.6421},{"date":"2024-06-26","close":7847.3423},{"date":"2024-06-27","close":7793.1621},{"date":"2024-06-28","close":7753.9014},{"date":"2024-07-01","close":7808.8647},{"date":"2024-07-02","close":7804.9385},{"date":"2024-07-03","close":7816.7178},{"date":"2024-07-04","close":7730.3457},{"date":"2024-07-05","close":7734.2705},{"date":"2024-07-08","close":7683.2324},{"date":"2024-07-09","close":7698.939},{"date":"2024-07-10","close":7706.7876},{"date":"2024-07-11","close":7722.4932},{"date":"2024-07-12","close":7832.4204},{"date":"2024-07-15","close":7918.7935},{"date":"2024-07-16","close":7946.2749},{"date":"2024-07-17","close":8009.0938},{"date":"2024-07-18","close":8209.3223},{"date":"2024-07-19","close":8193.6143},{"date":"2024-07-22","close":8162.2085},{"date":"2024-07-23","close":8122.9473},{"date":"2024-07-24","close":8028.7227},{"date":"2024-07-25","close":8119.0215},{"date":"2024-07-26","close":8201.4678},{"date":"2024-07-29","close":8303.541},{"date":"2024-07-30","close":8263.0996},{"date":"2024-07-31","close":8267.0684},{"date":"2024-08-01","close":8163.9751},{"date":"2024-08-02","close":8084.6738},{"date":"2024-08-05","close":7914.1782},{"date":"2024-08-06","close":7977.6226},{"date":"2024-08-07","close":7989.5161},{"date":"2024-08-08","close":7922.1094},{"date":"2024-08-09","close":7977.6226},{"date":"2024-08-12","close":8005.376},{"date":"2024-08-13","close":7977.6226},{"date":"2024-08-14","close":7997.4443},{"date":"2024-08-16","close":8096.5723},{"date":"2024-08-19","close":7957.7969},{"date":"2024-08-20","close":7977.6226},{"date":"2024-08-21","close":7977.6226},{"date":"2024-08-22","close":7997.4443},{"date":"2024-08-23","close":8033.1304},{"date":"2024-08-26","close":8037.0957},{"date":"2024-08-27","close":8459.1748},{"date":"2024-08-28","close":8116.3955},{"date":"2024-08-29","close":8105.9819},{"date":"2024-08-30","close":8113.9927},{"date":"2024-09-02","close":8170.062},{"date":"2024-09-03","close":8190.0874},{"date":"2024-09-04","close":8154.042},{"date":"2024-09-05","close":8138.022},{"date":"2024-09-06","close":8017.874},{"date":"2024-09-09","close":8057.9248},{"date":"2024-09-10","close":8130.0117},{"date":"2024-09-11","close":8085.9585},{"date":"2024-09-12","close":8093.9683},{"date":"2024-09-13","close":8025.8853},{"date":"2024-09-19","close":8158.0479},{"date":"2024-09-20","close":8162.0522},{"date":"2024-09-23","close":8182.0771},{"date":"2024-09-24","close":8186.083},{"date":"2024-09-25","close":8138.022},{"date":"2024-09-26","close":8093.9683},{"date":"2024-09-27","close":8046.2334},{"date":"2024-09-30","close":8009.8232},{"date":"2024-10-02","close":8070.5039},{"date":"2024-10-04","close":8171.6401},{"date":"2024-10-07","close":8256.5918},{"date":"2024-10-08","close":8272.7744},{"date":"2024-10-10","close":8317.2715},{"date":"2024-10-11","close":8301.0908},{"date":"2024-10-14","close":8410.3164},{"date":"2024-10-15","close":8470.9961},{"date":"2024-10-16","close":8458.8613},{"date":"2024-10-17","close":8547.8584},{"date":"2024-10-18","close":8572.1289},{"date":"2024-10-21","close":8608.5391},{"date":"2024-10-22","close":8527.6299},{"date":"2024-10-23","close":8499.3135},{"date":"2024-10-24","close":8499.3135},{"date":"2024-10-25","close":8580.2207},{"date":"2024-10-28","close":8543.8115},{"date":"2024-10-29","close":8543.8115},{"date":"2024-10-30","close":8842.4383},{"date":"2024-10-31","close":8458.0078},{"date":"2024-11-01","close":8519.2959},{"date":"2024-11-04","close":8421.2344},{"date":"2024-11-05","close":8874.026},{"date":"2024-11-06","close":8715.4248},{"date":"2024-11-07","close":8801.2295},{"date":"2024-11-08","close":8719.5088},{"date":"2024-11-11","close":8784.8857},{"date":"2024-11-12","close":8850.2607},{"date":"2024-11-13","close":8809.4023},{"date":"2024-11-14","close":8829.8311},{"date":"2024-11-15","close":8768.5439},{"date":"2024-11-18","close":8723.5977},{"date":"2024-11-19","close":8744.0293},{"date":"2024-11-20","close":8719.5088},{"date":"2024-11-21","close":8731.7676},{"date":"2024-11-22","close":8825.7441},{"date":"2024-11-25","close":9005.5303},{"date":"2024-11-26","close":8985.1006},{"date":"2024-11-27","close":8952.4111},{"date":"2024-11-28","close":8963.9678},{"date":"2024-11-29","close":8968.0947},{"date":"2024-12-02","close":8968.0947},{"date":"2024-12-03","close":8943.333},{"date":"2024-12-04","close":8955.7139},{"date":"2024-12-05","close":8877.3008},{"date":"2024-12-06","close":8897.9336},{"date":"2024-12-09","close":8951.5869},{"date":"2024-12-10","close":8922.6973},{"date":"2024-12-11","close":8914.4443},{"date":"2024-12-12","close":8844.2822},{"date":"2024-12-13","close":8856.665},{"date":"2024-12-16","close":8877.3008},{"date":"2024-12-17","close":8782.376},{"date":"2024-12-18","close":8782.376},{"date":"2024-12-19","close":8716.3438},{"date":"2024-12-20","close":8691.584},{"date":"2024-12-23","close":8827.7773},{"date":"2024-12-24","close":8831.9033},{"date":"2024-12-26","close":8930.9502},{"date":"2024-12-27","close":8935.9531},{"date":"2024-12-30","close":8931.7861},{"date":"2025-01-02","close":8952.625},{"date":"2025-01-03","close":8940.1201},{"date":"2025-01-06","close":8973.4639},{"date":"2025-01-07","close":8819.252},{"date":"2025-01-08","close":8865.0977},{"date":"2025-01-09","close":8885.9385},{"date":"2025-01-10","close":8890.1055},{"date":"2025-01-13","close":8869.2686},{"date":"2025-01-14","close":8944.2881},{"date":"2025-01-15","close":8973.4639},{"date":"2025-01-16","close":9019.3096},{"date":"2025-01-17","close":9060.9902},{"date":"2025-01-20","close":9002.6406},{"date":"2025-01-21","close":8969.2988},{"date":"2025-01-22","close":8952.625},{"date":"2025-01-23","close":8873.4336},{"date":"2025-01-24","close":8874.2764},{"date":"2025-01-31","close":9017.4102},{"date":"2025-02-03","close":8950.0527},{"date":"2025-02-04","close":8983.7314},{"date":"2025-02-05","close":8886.9062},{"date":"2025-02-06","close":8912.1631},{"date":"2025-02-07","close":8874.2764},{"date":"2025-02-10","close":8853.2275},{"date":"2025-02-11","close":8857.4365},{"date":"2025-02-12","close":8903.7471},{"date":"2025-02-13","close":8886.9062},{"date":"2025-02-14","close":8865.8564},{"date":"2025-02-17","close":8836.3867},{"date":"2025-02-18","close":8840.5977},{"date":"2025-02-19","close":8870.0654},{"date":"2025-02-20","close":8903.7471},{"date":"2025-02-21","close":8941.6338},{"date":"2025-02-24","close":8924.793},{"date":"2025-02-25","close":8933.2119},{"date":"2025-02-26","close":9034.249},{"date":"2025-02-27","close":8988.3291},{"date":"2025-02-28","close":9081.8701},{"date":"2025-03-04","close":9171.1582},{"date":"2025-03-05","close":9056.3584},{"date":"2025-03-06","close":8984.0791},{"date":"2025-03-07","close":8988.3291},{"date":"2025-03-10","close":9115.8848},{"date":"2025-03-11","close":9158.4023},{"date":"2025-03-12","close":8950.0635},{"date":"2025-03-13","close":8839.5176},{"date":"2025-03-14","close":8809.7539},{"date":"2025-03-17","close":8826.7607},{"date":"2025-03-18","close":8971.3242},{"date":"2025-03-19","close":8984.0791},{"date":"2025-03-20","close":9064.8633},{"date":"2025-03-21","close":9043.6035},{"date":"2025-03-24","close":9090.374},{"date":"2025-03-25","close":9094.626},{"date":"2025-03-26","close":9009.5889},{"date":"2025-03-27","close":9098.877},{"date":"2025-03-28","close":9013.8408},{"date":"2025-03-31","close":8992.583},{"date":"2025-04-01","close":9073.3682},{"date":"2025-04-02","close":9052.1055},{"date":"2025-04-03","close":8928.8027},{"date":"2025-04-04","close":8575.9043},{"date":"2025-04-07","close":8023.1689},{"date":"2025-04-08","close":8325.0479},{"date":"2025-04-09","close":7980.6499},{"date":"2025-04-10","close":8410.083},{"date":"2025-04-11","close":8193.2402},{"date":"2025-04-14","close":8069.9375},{"date":"2025-04-15","close":8103.9531},{"date":"2025-04-16","close":8031.6714},{"date":"2025-04-17","close":7989.1548},{"date":"2025-04-18","close":8091.1973},{"date":"2025-04-21","close":7993.4062},{"date":"2025-04-22","close":7933.8794},{"date":"2025-04-23","close":8103.9531},{"date":"2025-04-24","close":8099.7002},{"date":"2025-04-25","close":8188.9897},{"date":"2025-04-28","close":8171.9824},{"date":"2025-04-29","close":8202.9062},{"date":"2025-04-30","close":8117.0107},{"date":"2025-05-02","close":8048.2944},{"date":"2025-05-07","close":7910.8633},{"date":"2025-05-08","close":7923.7485},{"date":"2025-05-09","close":7919.4531},{"date":"2025-05-12","close":7966.6963},{"date":"2025-05-13","close":8117.0107},{"date":"2025-05-14","close":8147.0723},{"date":"2025-05-15","close":7945.2207},{"date":"2025-05-16","close":8031.1157},{"date":"2025-05-19","close":8044.0},{"date":"2025-05-20","close":8005.3472},{"date":"2025-05-21","close":7953.8115},{"date":"2025-05-22","close":7837.8545},{"date":"2025-05-23","close":7764.8438},{"date":"2025-05-26","close":7764.8438},{"date":"2025-05-27","close":7786.3174},{"date":"2025-05-28","close":7850.7383},{"date":"2025-05-29","close":7880.2285},{"date":"2025-05-30","close":7841.1968},{"date":"2025-06-02","close":7797.8267},{"date":"2025-06-04","close":7836.8589},{"date":"2025-06-05","close":7758.7954},{"date":"2025-06-09","close":7754.4585},{"date":"2025-06-10","close":7854.2075},{"date":"2025-06-11","close":7984.3169},{"date":"2025-06-12","close":7893.2417},{"date":"2025-06-13","close":7953.957},{"date":"2025-06-16","close":7966.9688},{"date":"2025-06-17","close":7919.2617},{"date":"2025-06-18","close":7949.6196},{"date":"2025-06-19","close":7953.957},{"date":"2025-06-20","close":7914.9258},{"date":"2025-06-23","close":8001.6646},{"date":"2025-06-24","close":7923.5986},{"date":"2025-06-25","close":7888.9023},{"date":"2025-06-26","close":7793.4902},{"date":"2025-06-27","close":7804.0073},{"date":"2025-06-30","close":7782.0977},{"date":"2025-07-01","close":7786.4805},{"date":"2025-07-02","close":7957.3701},{"date":"2025-07-03","close":8023.0986},{"date":"2025-07-04","close":8009.9526},{"date":"2025-07-07","close":8027.4805},{"date":"2025-07-08","close":8018.7163},{"date":"2025-07-09","close":8084.4419},{"date":"2025-07-10","close":8049.3896},{"date":"2025-07-11","close":8119.4956},{"date":"2025-07-14","close":8128.2603},{"date":"2025-07-15","close":8123.8789},{"date":"2025-07-16","close":8071.2983},{"date":"2025-07-17","close":8097.5879},{"date":"2025-07-18","close":8172.0781},{"date":"2025-07-21","close":8128.2607},{"date":"2025-07-22","close":8075.6782},{"date":"2025-07-23","close":8106.355},{"date":"2025-07-24","close":8040.6245},{"date":"2025-07-25","close":8071.2969},{"date":"2025-07-28","close":8039.7212},{"date":"2025-07-29","close":8070.0933},{"date":"2025-07-30","close":8013.1377},{"date":"2025-07-31","close":7907.9878},{"date":"2025-08-01","close":7929.894},{"date":"2025-08-04","close":7868.5591},{"date":"2025-08-05","close":7894.8462},{"date":"2025-08-06","close":7973.707},{"date":"2025-08-07","close":7894.8462},{"date":"2025-08-08","close":7934.2778},{"date":"2025-08-11","close":7934.2778},{"date":"2025-08-12","close":7938.6582},{"date":"2025-08-13","close":7938.6582},{"date":"2025-08-14","close":8004.375},{"date":"2025-08-18","close":7995.6118},{"date":"2025-08-19","close":7999.9937},{"date":"2025-08-20","close":8105.1426},{"date":"2025-08-21","close":8144.5713},{"date":"2025-08-22","close":8140.1924},{"date":"2025-08-25","close":8192.7656},{"date":"2025-08-26","close":8219.0498},{"date":"2025-08-27","close":8214.6709},{"date":"2025-08-28","close":8199.624},{"date":"2025-08-29","close":8159.7979},{"date":"2025-09-01","close":8122.1357},{"date":"2025-09-02","close":8226.1748},{"date":"2025-09-03","close":8195.2012},{"date":"2025-09-04","close":8159.7979},{"date":"2025-09-05","close":8164.2251},{"date":"2025-09-08","close":8146.5239},{"date":"2025-09-09","close":8088.999},{"date":"2025-09-10","close":8058.0239},{"date":"2025-09-11","close":8088.999},{"date":"2025-09-12","close":8111.125},{"date":"2025-09-15","close":8058.0239},{"date":"2025-09-16","close":7956.248},{"date":"2025-09-17","close":7951.8213},{"date":"2025-09-18","close":8035.8989},{"date":"2025-09-19","close":8027.0493},{"date":"2025-09-22","close":7973.9482},{"date":"2025-09-23","close":7938.5474},{"date":"2025-09-24","close":8022.6245},{"date":"2025-09-25","close":8044.7485},{"date":"2025-09-26","close":8075.7236},{"date":"2025-09-29","close":8093.5996},{"date":"2025-09-30","close":8039.9702},{"date":"2025-10-01","close":8071.2549},{"date":"2025-10-02","close":8120.416},{"date":"2025-10-10","close":8084.6621},{"date":"2025-10-13","close":8071.2549},{"date":"2025-10-14","close":8075.7236},{"date":"2025-10-15","close":8098.0703},{"date":"2025-10-16","close":8071.2549},{"date":"2025-10-17","close":8035.5024},{"date":"2025-10-20","close":8107.0088},{"date":"2025-10-21","close":8169.5747},{"date":"2025-10-22","close":8232.1436},{"date":"2025-10-23","close":8290.2412},{"date":"2025-10-24","close":8317.0566},{"date":"2025-10-27","close":8285.7734},{"date":"2025-10-28","close":8267.8975},{"date":"2025-10-29","close":8196.3906},{"date":"2025-10-30","close":8125.9648},{"date":"2025-10-31","close":8080.8208},{"date":"2025-11-03","close":8085.3364},{"date":"2025-11-04","close":8058.2485},{"date":"2025-11-05","close":8171.1099},{"date":"2025-11-06","close":8184.6519},{"date":"2025-11-07","close":8247.8555},{"date":"2025-11-10","close":8274.9414},{"date":"2025-11-11","close":8315.5723},{"date":"2025-11-12","close":8451.0059},{"date":"2025-11-13","close":8487.1191},{"date":"2025-11-14","close":8469.0605},{"date":"2025-11-17","close":8500.6621},{"date":"2025-11-18","close":8441.9756},{"date":"2025-11-19","close":8541.293},{"date":"2025-11-20","close":8518.7197},{"date":"2025-11-21","close":8473.5752},{"date":"2025-11-24","close":8613.5244},{"date":"2025-11-25","close":8550.3213},{"date":"2025-11-26","close":8618.0381},{"date":"2025-11-27","close":8706.3145},{"date":"2025-11-28","close":8616.2148},{"date":"2025-12-01","close":8643.5674},{"date":"2025-12-02","close":8648.125},{"date":"2025-12-03","close":8620.7734},{"date":"2025-12-04","close":8730.1846},{"date":"2025-12-05","close":8748.4219},{"date":"2025-12-08","close":8707.3916},{"date":"2025-12-09","close":8693.7158},{"date":"2025-12-10","close":8661.8027},{"date":"2025-12-11","close":8734.7461},{"date":"2025-12-12","close":8798.5703},{"date":"2025-12-15","close":8839.5967},{"date":"2025-12-16","close":8839.5967},{"date":"2025-12-17","close":8835.0391},{"date":"2025-12-18","close":8876.0684},{"date":"2025-12-19","close":8816.8047},{"date":"2025-12-22","close":8816.8047},{"date":"2025-12-23","close":8876.0684},{"date":"2025-12-24","close":8670.9219},{"date":"2025-12-26","close":8625.332},{"date":"2025-12-29","close":8566.3799},{"date":"2025-12-30","close":8584.8018},{"date":"2026-01-02","close":8621.6484},{"date":"2026-01-05","close":8750.6045},{"date":"2026-01-06","close":8741.3936},{"date":"2026-01-07","close":8773.6309},{"date":"2026-01-08","close":8741.3936},{"date":"2026-01-09","close":8916.4043},{"date":"2026-01-12","close":9022.334},{"date":"2026-01-13","close":9031.5449},{"date":"2026-01-14","close":9086.8105},{"date":"2026-01-15","close":9238.7959},{"date":"2026-01-16","close":9266.4297},{"date":"2026-01-19","close":9246.7471},{"date":"2026-01-20","close":9160.502},{"date":"2026-01-21","close":9155.8945},{"date":"2026-01-22","close":9266.4297},{"date":"2026-01-23","close":9271.0342},{"date":"2026-01-26","close":9119.0518},{"date":"2026-01-27","close":9096.0234},{"date":"2026-01-28","close":9022.333},{"date":"2026-01-29","close":8978.6035},{"date":"2026-01-30","close":9048.3848},{"date":"2026-02-02","close":9294.9473},{"date":"2026-02-03","close":9369.3828},{"date":"2026-02-04","close":9527.5547},{"date":"2026-02-05","close":9848.5508},{"date":"2026-02-06","close":9871.8105},{"date":"2026-02-09","close":9988.1143},{"date":"2026-02-10","close":9909.0293},{"date":"2026-02-11","close":9890.4209},{"date":"2026-02-12","close":9932.29},{"date":"2026-02-13","close":9834.5957},{"date":"2026-02-19","close":9927.6387},{"date":"2026-02-20","close":9969.5059},{"date":"2026-02-23","close":9890.4209},{"date":"2026-02-24","close":9918.333},{"date":"2026-02-25","close":9871.8105},{"date":"2026-02-26","close":9783.4697},{"date":"2026-02-27","close":9802.2666},{"date":"2026-03-03","close":10079.5107},{"date":"2026-03-04","close":10103.0059},{"date":"2026-03-05","close":10079.5107},{"date":"2026-03-06","close":10093.6074},{"date":"2026-03-09","close":10051.3174},{"date":"2026-03-10","close":10027.8223},{"date":"2026-03-11","close":9947.9355},{"date":"2026-03-12","close":9999.625},{"date":"2026-03-13","close":10088.9072},{"date":"2026-03-16","close":10192.2881},{"date":"2026-03-17","close":10112.4043},{"date":"2026-03-18","close":10154.6973},{"date":"2026-03-19","close":10084.21},{"date":"2026-03-20","close":10121.8008},{"date":"2026-03-23","close":9992.8242},{"date":"2026-03-24","close":9955.6064},{"date":"2026-03-25","close":10039.3457},{"date":"2026-03-26","close":10076.5635},{"date":"2026-03-27","close":10206.8242},{"date":"2026-03-30","close":10204.9443},{"date":"2026-03-31","close":10341.1973},{"date":"2026-04-01","close":10214.3418},{"date":"2026-04-02","close":10115.6729},{"date":"2026-04-03","close":10352.6348},{"date":"2026-04-06","close":10139.168},{"date":"2026-04-07","close":10129.7695},{"date":"2026-04-08","close":10026.4062},{"date":"2026-04-09","close":10007.6104},{"date":"2026-04-10","close":10002.9121},{"date":"2026-04-13","close":9960.626},{"date":"2026-04-14","close":9937.1338},{"date":"2026-04-15","close":9861.959},{"date":"2026-04-16","close":9800.8809},{"date":"2026-04-17","close":9871.3574},{"date":"2026-04-20","close":9852.5625},{"date":"2026-04-21","close":9838.4688},{"date":"2026-04-22","close":9908.9443},{"date":"2026-04-23","close":9904.2461},{"date":"2026-04-24","close":10021.707},{"date":"2026-04-27","close":9894.8486},{"date":"2026-04-28","close":9904.2461},{"date":"2026-04-29","close":10001.0762},{"date":"2026-04-30","close":10053.29},{"date":"2026-05-04","close":10015.3164},{"date":"2026-05-06","close":9882.4111},{"date":"2026-05-07","close":9806.4648},{"date":"2026-05-08","close":9929.8779},{"date":"2026-05-11","close":10025.2314},{"date":"2026-05-12","close":10154.6816},{"date":"2026-05-13","close":10116.3262},{"date":"2026-05-14","close":10135.5029},{"date":"2026-05-15","close":10197.832},{"date":"2026-05-18","close":10135.5029},{"date":"2026-05-19","close":10346.4609},{"date":"2026-05-20","close":10432.7607},{"date":"2026-05-21","close":10370.4336},{"date":"2026-05-22","close":10519.0615},{"date":"2026-05-26","close":10648.5127},{"date":"2026-05-27","close":10538.2393},{"date":"2026-05-28","close":10514.0244},{"date":"2026-05-29","close":10509.1816},{"date":"2026-06-01","close":10417.166},{"date":"2026-06-02","close":10298.7686},{"date":"2026-06-04","close":10485.7578},{"date":"2026-06-05","close":10629.5947},{"date":"2026-06-08","close":10552.8809},{"date":"2026-06-09","close":10437.8115},{"date":"2026-06-10","close":10476.167},{"date":"2026-06-11","close":10519.3203},{"date":"2026-06-12","close":10548.0859},{"date":"2026-06-15","close":10751.3291},{"date":"2026-06-16","close":10630.2549},{"date":"2026-06-17","close":10596.3555},{"date":"2026-06-18","close":10562.4541},{"date":"2026-06-19","close":10380.2764},{"date":"2026-06-22","close":10576.9834},{"date":"2026-06-23","close":10581.8262},{"date":"2026-06-24","close":10673.8418},{"date":"2026-06-25","close":10712.5859},{"date":"2026-06-26","close":10634.3896},{"date":"2026-06-29","close":10843.376},{"date":"2026-06-30","close":10799.3574},{"date":"2026-07-01","close":10755.3379},{"date":"2026-07-02","close":10799.3574},{"date":"2026-07-03","close":10720.5801},{"date":"2026-07-06","close":10720.5801},{"date":"2026-07-07","close":10657.6318},{"date":"2026-07-08","close":10541.4199},{"date":"2026-07-09","close":10507.5244},{"date":"2026-07-10","close":10439.7344},{"date":"2026-07-13","close":10478.4717},{"date":"2026-07-14","close":10473.6289},{"date":"2026-07-15","close":10289.626},{"date":"2026-07-16","close":10289.626},{"date":"2026-07-20","close":10517.209},{"date":"2026-07-21","close":10439.7344},{"date":"2026-07-22","close":10497.8408},{"date":"2026-07-23","close":10430.0508},{"date":"2026-07-24","close":10410.6807},{"date":"2026-07-27","close":10614.0527},{"date":"2026-07-28","close":10633.4209},{"date":"2026-07-29","close":10652.7891},{"date":"2026-07-30","close":10518.4902},{"date":"2026-07-31","close":10342.0391},{"date":"2026-08-03","close":10327.334},{"date":"2026-08-04","close":10361.6445},{"date":"2026-08-05","close":10342.0391},{"date":"2026-08-06","close":10288.123},{"date":"2026-08-07","close":10209.7002},{"date":"2026-08-10","close":10239.1084},{"date":"2026-08-11","close":10307.7295},{"date":"2026-08-12","close":10376.3486},{"date":"2026-08-13","close":10356.7432},{"date":"2026-08-14","close":10410.6592},{"date":"2026-08-18","close":10366.5459},{"date":"2026-08-19","close":10342.0391},{"date":"2026-08-20","close":10459.6738},{"date":"2026-08-21","close":10371.4473},{"date":"2026-08-24","close":10371.4473},{"date":"2026-08-25","close":10449.8701},{"date":"2026-08-26","close":10430.2637},{"date":"2026-08-27","close":10376.3486},{"date":"2026-08-28","close":10246.6572},{"date":"2026-08-31","close":10212.0059},{"date":"2026-09-01","close":10226.8564},{"date":"2026-09-02","close":10226.8564},{"date":"2026-09-03","close":10192.2061},{"date":"2026-09-04","close":10108.0547},{"date":"2026-09-07","close":9944.7021},{"date":"2026-09-08","close":9895.2012},{"date":"2026-09-09","close":9840.751},{"date":"2026-09-10","close":9811.0498},{"date":"2026-09-11","close":9850.6504},{"date":"2026-09-14","close":9795.2095},{"date":"2026-09-15","close":9902.1318},{"date":"2026-09-16","close":10020.9336},{"date":"2026-09-17","close":10015.9834},{"date":"2026-09-18","close":10024.8938},{"date":"2026-09-21","close":9986.2832},{"date":"2026-09-22","close":9774.4197},{"date":"2026-09-23","close":9750.6587},{"date":"2026-09-28","close":9720.9585},{"date":"2026-09-29","close":9740.0},{"date":"2026-09-30","close":9680.0},{"date":"2026-10-01","close":9595.0},{"date":"2026-10-02","close":9595.0},{"date":"2026-10-06","close":9520.0},{"date":"2026-10-07","close":9480.0},{"date":"2026-10-08","close":9425.0},{"date":"2026-10-12","close":9515.0},{"date":"2026-10-13","close":9665.0},{"date":"2026-10-14","close":9640.0},{"date":"2026-10-15","close":9865.0},{"date":"2026-10-16","close":9790.0},{"date":"2026-10-19","close":9915.0},{"date":"2026-10-20","close":9875.0},{"date":"2026-10-21","close":9915.0},{"date":"2026-10-22","close":9915.0},{"date":"2026-10-23","close":10105.0}],"chart_data":[{"date":"2024-10-23","open":8499,"high":8509,"low":8476,"close":8499,"volume":293766},{"date":"2024-10-24","open":8499,"high":8512,"low":8480,"close":8499,"volume":381493},{"date":"2024-10-25","open":8530,"high":8584,"low":8505,"close":8580,"volume":396482},{"date":"2024-10-28","open":8583,"high":8583,"low":8533,"close":8544,"volume":370139},{"date":"2024-10-29","open":8528,"high":8553,"low":8508,"close":8544,"volume":341202},{"date":"2024-10-30","open":8887,"high":8887,"low":8842,"close":8842,"volume":303704},{"date":"2024-10-31","open":8458,"high":8492,"low":8444,"close":8458,"volume":267770},{"date":"2024-11-01","open":8464,"high":8527,"low":8459,"close":8519,"volume":151386},{"date":"2024-11-04","open":8453,"high":8453,"low":8394,"close":8421,"volume":280876},{"date":"2024-11-05","open":8807,"high":8878,"low":8807,"close":8874,"volume":119122},{"date":"2024-11-06","open":8493,"high":8774,"low":8493,"close":8715,"volume":593656},{"date":"2024-11-07","open":8814,"high":8845,"low":8797,"close":8801,"volume":196859},{"date":"2024-11-08","open":8724,"high":8724,"low":8683,"close":8720,"volume":239930},{"date":"2024-11-11","open":8772,"high":8801,"low":8772,"close":8785,"volume":200144},{"date":"2024-11-12","open":8817,"high":8855,"low":8817,"close":8850,"volume":158678},{"date":"2024-11-13","open":8852,"high":8857,"low":8796,"close":8809,"volume":249171},{"date":"2024-11-14","open":8825,"high":8857,"low":8825,"close":8830,"volume":99997},{"date":"2024-11-15","open":8824,"high":8845,"low":8769,"close":8769,"volume":157746},{"date":"2024-11-18","open":8724,"high":8724,"low":8664,"close":8724,"volume":261707},{"date":"2024-11-19","open":8764,"high":8764,"low":8731,"close":8744,"volume":279940},{"date":"2024-11-20","open":8685,"high":8724,"low":8680,"close":8720,"volume":254687},{"date":"2024-11-21","open":8732,"high":8757,"low":8723,"close":8732,"volume":271490},{"date":"2024-11-22","open":8805,"high":8835,"low":8805,"close":8826,"volume":192252},{"date":"2024-11-25","open":9006,"high":9006,"low":8952,"close":9006,"volume":158139},{"date":"2024-11-26","open":9000,"high":9012,"low":8954,"close":8985,"volume":427260},{"date":"2024-11-27","open":8949,"high":8972,"low":8936,"close":8952,"volume":346195},{"date":"2024-11-28","open":8957,"high":8964,"low":8932,"close":8964,"volume":100323},{"date":"2024-11-29","open":8971,"high":8985,"low":8956,"close":8968,"volume":153618},{"date":"2024-12-02","open":8949,"high":8985,"low":8945,"close":8968,"volume":148548},{"date":"2024-12-03","open":8938,"high":8951,"low":8918,"close":8943,"volume":190749},{"date":"2024-12-04","open":8945,"high":8990,"low":8924,"close":8956,"volume":216053},{"date":"2024-12-05","open":8885,"high":8895,"low":8862,"close":8877,"volume":250137},{"date":"2024-12-06","open":8884,"high":8948,"low":8869,"close":8898,"volume":179156},{"date":"2024-12-09","open":8897,"high":8975,"low":8893,"close":8952,"volume":217314},{"date":"2024-12-10","open":8951,"high":8951,"low":8909,"close":8923,"volume":221314},{"date":"2024-12-11","open":8909,"high":8958,"low":8897,"close":8914,"volume":273373},{"date":"2024-12-12","open":8827,"high":8852,"low":8810,"close":8844,"volume":247408},{"date":"2024-12-13","open":8864,"high":8868,"low":8840,"close":8857,"volume":114990},{"date":"2024-12-16","open":8859,"high":8895,"low":8834,"close":8877,"volume":225429},{"date":"2024-12-17","open":8874,"high":8874,"low":8760,"close":8782,"volume":376439},{"date":"2024-12-18","open":8782,"high":8786,"low":8772,"close":8782,"volume":162035},{"date":"2024-12-19","open":8678,"high":8752,"low":8670,"close":8716,"volume":188620},{"date":"2024-12-20","open":8678,"high":8692,"low":8639,"close":8692,"volume":187818},{"date":"2024-12-23","open":8811,"high":8833,"low":8785,"close":8828,"volume":188396},{"date":"2024-12-24","open":8832,"high":8832,"low":8810,"close":8832,"volume":222428},{"date":"2024-12-26","open":8838,"high":8931,"low":8838,"close":8931,"volume":257187},{"date":"2024-12-27","open":8931,"high":9036,"low":8931,"close":8936,"volume":163589},{"date":"2024-12-30","open":8932,"high":8961,"low":8904,"close":8932,"volume":248014},{"date":"2025-01-02","open":8934,"high":8959,"low":8926,"close":8953,"volume":301047},{"date":"2025-01-03","open":8968,"high":8968,"low":8915,"close":8940,"volume":221206},{"date":"2025-01-06","open":8955,"high":9013,"low":8947,"close":8973,"volume":277946},{"date":"2025-01-07","open":8916,"high":8916,"low":8810,"close":8819,"volume":635224},{"date":"2025-01-08","open":8819,"high":8869,"low":8802,"close":8865,"volume":197709},{"date":"2025-01-09","open":8878,"high":8896,"low":8867,"close":8886,"volume":125488},{"date":"2025-01-10","open":8895,"high":8903,"low":8838,"close":8890,"volume":269291},{"date":"2025-01-13","open":8884,"high":8898,"low":8853,"close":8869,"volume":121979},{"date":"2025-01-14","open":8958,"high":8958,"low":8923,"close":8944,"volume":105179},{"date":"2025-01-15","open":8955,"high":9001,"low":8955,"close":8973,"volume":185949},{"date":"2025-01-16","open":9035,"high":9040,"low":8999,"close":9019,"volume":179294},{"date":"2025-01-17","open":9020,"high":9061,"low":9015,"close":9061,"volume":789772},{"date":"2025-01-20","open":9062,"high":9066,"low":8988,"close":9003,"volume":369776},{"date":"2025-01-21","open":8991,"high":8991,"low":8911,"close":8969,"volume":419993},{"date":"2025-01-22","open":8963,"high":8980,"low":8929,"close":8953,"volume":249623},{"date":"2025-01-23","open":8873,"high":8895,"low":8861,"close":8873,"volume":351357},{"date":"2025-01-24","open":8922,"high":8926,"low":8862,"close":8874,"volume":347802},{"date":"2025-01-31","open":8897,"high":9044,"low":8897,"close":9017,"volume":546907},{"date":"2025-02-03","open":8962,"high":9008,"low":8937,"close":8950,"volume":1123741},{"date":"2025-02-04","open":9025,"high":9030,"low":8984,"close":8984,"volume":522966},{"date":"2025-02-05","open":8985,"high":8985,"low":8887,"close":8887,"volume":565635},{"date":"2025-02-06","open":8900,"high":8947,"low":8900,"close":8912,"volume":652962},{"date":"2025-02-07","open":8881,"high":8896,"low":8862,"close":8874,"volume":495195},{"date":"2025-02-10","open":8891,"high":8925,"low":8853,"close":8853,"volume":521895},{"date":"2025-02-11","open":8877,"high":8877,"low":8852,"close":8857,"volume":393543},{"date":"2025-02-12","open":8886,"high":8942,"low":8861,"close":8904,"volume":1505459},{"date":"2025-02-13","open":8905,"high":8926,"low":8882,"close":8887,"volume":632607},{"date":"2025-02-14","open":8886,"high":8891,"low":8859,"close":8866,"volume":701087},{"date":"2025-02-17","open":8861,"high":8861,"low":8814,"close":8836,"volume":625734},{"date":"2025-02-18","open":8838,"high":8866,"low":8829,"close":8841,"volume":512127},{"date":"2025-02-19","open":8881,"high":8886,"low":8862,"close":8870,"volume":532751},{"date":"2025-02-20","open":8908,"high":8937,"low":8869,"close":8904,"volume":435464},{"date":"2025-02-21","open":8942,"high":8957,"low":8920,"close":8942,"volume":541569},{"date":"2025-02-24","open":8942,"high":8966,"low":8912,"close":8925,"volume":687750},{"date":"2025-02-25","open":8933,"high":8951,"low":8917,"close":8933,"volume":470148},{"date":"2025-02-26","open":8971,"high":9037,"low":8971,"close":9034,"volume":618299},{"date":"2025-02-27","open":8962,"high":9008,"low":8916,"close":8988,"volume":724571},{"date":"2025-02-28","open":9000,"high":9092,"low":8988,"close":9082,"volume":708078},{"date":"2025-03-04","open":9122,"high":9171,"low":9122,"close":9171,"volume":430840},{"date":"2025-03-05","open":9021,"high":9088,"low":9021,"close":9056,"volume":295174},{"date":"2025-03-06","open":8975,"high":9057,"low":8947,"close":8984,"volume":348577},{"date":"2025-03-07","open":9013,"high":9017,"low":8983,"close":8988,"volume":236406},{"date":"2025-03-10","open":9021,"high":9133,"low":9021,"close":9116,"volume":266586},{"date":"2025-03-11","open":9127,"high":9176,"low":9097,"close":9158,"volume":568337},{"date":"2025-03-12","open":8978,"high":8988,"low":8936,"close":8950,"volume":638181},{"date":"2025-03-13","open":8878,"high":8881,"low":8818,"close":8840,"volume":533190},{"date":"2025-03-14","open":8840,"high":8845,"low":8806,"close":8810,"volume":329011},{"date":"2025-03-17","open":8861,"high":8861,"low":8817,"close":8827,"volume":200034},{"date":"2025-03-18","open":8899,"high":8971,"low":8899,"close":8971,"volume":161225},{"date":"2025-03-19","open":8963,"high":8989,"low":8958,"close":8984,"volume":248317},{"date":"2025-03-20","open":9040,"high":9088,"low":9031,"close":9065,"volume":226368},{"date":"2025-03-21","open":9087,"high":9097,"low":9039,"close":9044,"volume":250801},{"date":"2025-03-24","open":9050,"high":9095,"low":9033,"close":9090,"volume":218540},{"date":"2025-03-25","open":9095,"high":9118,"low":9095,"close":9095,"volume":337898},{"date":"2025-03-26","open":9036,"high":9036,"low":8994,"close":9010,"volume":568355},{"date":"2025-03-27","open":9097,"high":9117,"low":9084,"close":9099,"volume":300539},{"date":"2025-03-28","open":9010,"high":9029,"low":8990,"close":9014,"volume":178695},{"date":"2025-03-31","open":8963,"high":8998,"low":8952,"close":8993,"volume":273291},{"date":"2025-04-01","open":9097,"high":9109,"low":9054,"close":9073,"volume":216911},{"date":"2025-04-02","open":9095,"high":9095,"low":9030,"close":9052,"volume":142337},{"date":"2025-04-03","open":8874,"high":8956,"low":8870,"close":8929,"volume":363888},{"date":"2025-04-04","open":8683,"high":8724,"low":8536,"close":8576,"volume":630510},{"date":"2025-04-07","open":7822,"high":8136,"low":7822,"close":8023,"volume":870188},{"date":"2025-04-08","open":8242,"high":8329,"low":8242,"close":8325,"volume":431229},{"date":"2025-04-09","open":8058,"high":8060,"low":7911,"close":7981,"volume":276041},{"date":"2025-04-10","open":8425,"high":8487,"low":8402,"close":8410,"volume":376353},{"date":"2025-04-11","open":8090,"high":8207,"low":8002,"close":8193,"volume":408380},{"date":"2025-04-14","open":8127,"high":8131,"low":7990,"close":8070,"volume":470021},{"date":"2025-04-15","open":8072,"high":8112,"low":8058,"close":8104,"volume":233096},{"date":"2025-04-16","open":8049,"high":8073,"low":7998,"close":8032,"volume":278465},{"date":"2025-04-17","open":7942,"high":7994,"low":7933,"close":7989,"volume":243901},{"date":"2025-04-18","open":7994,"high":8095,"low":7994,"close":8091,"volume":162975},{"date":"2025-04-21","open":8031,"high":8044,"low":7955,"close":7993,"volume":302890},{"date":"2025-04-22","open":7965,"high":7990,"low":7922,"close":7934,"volume":210275},{"date":"2025-04-23","open":8183,"high":8207,"low":8090,"close":8104,"volume":214036},{"date":"2025-04-24","open":8095,"high":8100,"low":8049,"close":8100,"volume":231359},{"date":"2025-04-25","open":8189,"high":8199,"low":8139,"close":8189,"volume":353095},{"date":"2025-04-28","open":8147,"high":8175,"low":8130,"close":8172,"volume":298806},{"date":"2025-04-29","open":8228,"high":8239,"low":8203,"close":8203,"volume":108755},{"date":"2025-04-30","open":8200,"high":8200,"low":8105,"close":8117,"volume":159743},{"date":"2025-05-02","open":8113,"high":8217,"low":8048,"close":8048,"volume":374539},{"date":"2025-05-07","open":7845,"high":7940,"low":7816,"close":7911,"volume":408545},{"date":"2025-05-08","open":7908,"high":7938,"low":7877,"close":7924,"volume":240257},{"date":"2025-05-09","open":7935,"high":8009,"low":7910,"close":7919,"volume":237438},{"date":"2025-05-12","open":7967,"high":8008,"low":7942,"close":7967,"volume":254509},{"date":"2025-05-13","open":8077,"high":8130,"low":8077,"close":8117,"volume":231905},{"date":"2025-05-14","open":8139,"high":8163,"low":8113,"close":8147,"volume":279745},{"date":"2025-05-15","open":7997,"high":8027,"low":7923,"close":7945,"volume":438538},{"date":"2025-05-16","open":8015,"high":8059,"low":8010,"close":8031,"volume":292763},{"date":"2025-05-19","open":8021,"high":8091,"low":8021,"close":8044,"volume":315819},{"date":"2025-05-20","open":8030,"high":8051,"low":8000,"close":8005,"volume":227428},{"date":"2025-05-21","open":7988,"high":7988,"low":7945,"close":7954,"volume":187117},{"date":"2025-05-22","open":7813,"high":7859,"low":7808,"close":7838,"volume":324816},{"date":"2025-05-23","open":7818,"high":7834,"low":7758,"close":7765,"volume":395795},{"date":"2025-05-26","open":7765,"high":7804,"low":7739,"close":7765,"volume":169697},{"date":"2025-05-27","open":7860,"high":7860,"low":7758,"close":7786,"volume":135212},{"date":"2025-05-28","open":7825,"high":7855,"low":7789,"close":7851,"volume":183622},{"date":"2025-05-29","open":7888,"high":7912,"low":7873,"close":7880,"volume":337204},{"date":"2025-05-30","open":7832,"high":7863,"low":7788,"close":7841,"volume":217654},{"date":"2025-06-02","open":7884,"high":7884,"low":7790,"close":7798,"volume":196238},{"date":"2025-06-04","open":7888,"high":7888,"low":7833,"close":7837,"volume":250547},{"date":"2025-06-05","open":7801,"high":7801,"low":7732,"close":7759,"volume":354638},{"date":"2025-06-09","open":7788,"high":7828,"low":7749,"close":7754,"volume":373314},{"date":"2025-06-10","open":7762,"high":7868,"low":7759,"close":7854,"volume":207725},{"date":"2025-06-11","open":7922,"high":7984,"low":7912,"close":7984,"volume":415992},{"date":"2025-06-12","open":7969,"high":7975,"low":7873,"close":7893,"volume":149234},{"date":"2025-06-13","open":7882,"high":7964,"low":7844,"close":7954,"volume":199582},{"date":"2025-06-16","open":7967,"high":7982,"low":7944,"close":7967,"volume":118105},{"date":"2025-06-17","open":7914,"high":7939,"low":7890,"close":7919,"volume":137013},{"date":"2025-06-18","open":7954,"high":7983,"low":7941,"close":7950,"volume":100431},{"date":"2025-06-19","open":7950,"high":7993,"low":7941,"close":7954,"volume":159810},{"date":"2025-06-20","open":7958,"high":7958,"low":7901,"close":7915,"volume":174013},{"date":"2025-06-23","open":7911,"high":8012,"low":7911,"close":8002,"volume":211110},{"date":"2025-06-24","open":8000,"high":8000,"low":7915,"close":7924,"volume":298473},{"date":"2025-06-25","open":7860,"high":7894,"low":7846,"close":7889,"volume":263265},{"date":"2025-06-26","open":7812,"high":7812,"low":7774,"close":7793,"volume":414667},{"date":"2025-06-27","open":7814,"high":7814,"low":7769,"close":7804,"volume":242163},{"date":"2025-06-30","open":7834,"high":7834,"low":7750,"close":7782,"volume":168933},{"date":"2025-07-01","open":7774,"high":7786,"low":7746,"close":7786,"volume":308269},{"date":"2025-07-02","open":7885,"high":7970,"low":7882,"close":7957,"volume":368755},{"date":"2025-07-03","open":7973,"high":8041,"low":7973,"close":8023,"volume":180472},{"date":"2025-07-04","open":8022,"high":8058,"low":7993,"close":8010,"volume":172583},{"date":"2025-07-07","open":8021,"high":8051,"low":8013,"close":8027,"volume":145351},{"date":"2025-07-08","open":8025,"high":8030,"low":7996,"close":8019,"volume":151708},{"date":"2025-07-09","open":8054,"high":8089,"low":8050,"close":8084,"volume":137142},{"date":"2025-07-10","open":8078,"high":8078,"low":8049,"close":8049,"volume":153697},{"date":"2025-07-11","open":8089,"high":8132,"low":8089,"close":8119,"volume":259776},{"date":"2025-07-14","open":8120,"high":8128,"low":8097,"close":8128,"volume":119827},{"date":"2025-07-15","open":8158,"high":8167,"low":8124,"close":8124,"volume":246977},{"date":"2025-07-16","open":8064,"high":8098,"low":8064,"close":8071,"volume":77509},{"date":"2025-07-17","open":8071,"high":8098,"low":8064,"close":8098,"volume":114773},{"date":"2025-07-18","open":8139,"high":8177,"low":8139,"close":8172,"volume":161596},{"date":"2025-07-21","open":8158,"high":8158,"low":8128,"close":8128,"volume":234692},{"date":"2025-07-22","open":8065,"high":8091,"low":8061,"close":8076,"volume":152471},{"date":"2025-07-23","open":8101,"high":8132,"low":8069,"close":8106,"volume":140114},{"date":"2025-07-24","open":8074,"high":8089,"low":8020,"close":8041,"volume":294838},{"date":"2025-07-25","open":8027,"high":8098,"low":8027,"close":8071,"volume":136905},{"date":"2025-07-28","open":8009,"high":8044,"low":8004,"close":8040,"volume":124441},{"date":"2025-07-29","open":8035,"high":8070,"low":8031,"close":8070,"volume":166622},{"date":"2025-07-30","open":8040,"high":8053,"low":7985,"close":8013,"volume":191895},{"date":"2025-07-31","open":7944,"high":7970,"low":7908,"close":7908,"volume":362307},{"date":"2025-08-01","open":7901,"high":7939,"low":7880,"close":7930,"volume":242958},{"date":"2025-08-04","open":7894,"high":7894,"low":7849,"close":7869,"volume":227925},{"date":"2025-08-05","open":7895,"high":7919,"low":7869,"close":7895,"volume":206806},{"date":"2025-08-06","open":7899,"high":7984,"low":7899,"close":7974,"volume":363122},{"date":"2025-08-07","open":7883,"high":7924,"low":7883,"close":7895,"volume":248445},{"date":"2025-08-08","open":7925,"high":7934,"low":7893,"close":7934,"volume":111639},{"date":"2025-08-11","open":7934,"high":7973,"low":7934,"close":7934,"volume":174643},{"date":"2025-08-12","open":7934,"high":7945,"low":7916,"close":7939,"volume":148550},{"date":"2025-08-13","open":7939,"high":7968,"low":7939,"close":7939,"volume":95455},{"date":"2025-08-14","open":7979,"high":8040,"low":7979,"close":8004,"volume":160812},{"date":"2025-08-18","open":8018,"high":8028,"low":7996,"close":7996,"volume":156584},{"date":"2025-08-19","open":7984,"high":8018,"low":7984,"close":8000,"volume":91214},{"date":"2025-08-20","open":8069,"high":8115,"low":8069,"close":8105,"volume":326127},{"date":"2025-08-21","open":8119,"high":8163,"low":8119,"close":8145,"volume":186022},{"date":"2025-08-22","open":8154,"high":8174,"low":8127,"close":8140,"volume":163191},{"date":"2025-08-25","open":8150,"high":8212,"low":8150,"close":8193,"volume":241530},{"date":"2025-08-26","open":8186,"high":8219,"low":8163,"close":8219,"volume":161215},{"date":"2025-08-27","open":8219,"high":8224,"low":8200,"close":8215,"volume":183514},{"date":"2025-08-28","open":8219,"high":8219,"low":8191,"close":8200,"volume":131660},{"date":"2025-08-29","open":8160,"high":8168,"low":8141,"close":8160,"volume":182534},{"date":"2025-09-01","open":8127,"high":8147,"low":8101,"close":8122,"volume":165633},{"date":"2025-09-02","open":8201,"high":8234,"low":8197,"close":8226,"volume":283380},{"date":"2025-09-03","open":8224,"high":8233,"low":8190,"close":8195,"volume":147647},{"date":"2025-09-04","open":8150,"high":8172,"low":8137,"close":8160,"volume":111773},{"date":"2025-09-05","open":8184,"high":8184,"low":8155,"close":8164,"volume":107985},{"date":"2025-09-08","open":8143,"high":8169,"low":8130,"close":8147,"volume":158879},{"date":"2025-09-09","open":8059,"high":8089,"low":8054,"close":8089,"volume":267942},{"date":"2025-09-10","open":8088,"high":8088,"low":8058,"close":8058,"volume":300227},{"date":"2025-09-11","open":8073,"high":8093,"low":8073,"close":8089,"volume":237406},{"date":"2025-09-12","open":8121,"high":8136,"low":8106,"close":8111,"volume":145698},{"date":"2025-09-15","open":8088,"high":8088,"low":8053,"close":8058,"volume":291627},{"date":"2025-09-16","open":7991,"high":7991,"low":7948,"close":7956,"volume":514086},{"date":"2025-09-17","open":7957,"high":7962,"low":7944,"close":7952,"volume":256250},{"date":"2025-09-18","open":7983,"high":8036,"low":7983,"close":8036,"volume":258706},{"date":"2025-09-19","open":8037,"high":8073,"low":8022,"close":8027,"volume":337346},{"date":"2025-09-22","open":8000,"high":8000,"low":7961,"close":7974,"volume":267708},{"date":"2025-09-23","open":7960,"high":7960,"low":7939,"close":7939,"volume":410311},{"date":"2025-09-24","open":8000,"high":8023,"low":7996,"close":8023,"volume":223014},{"date":"2025-09-25","open":8049,"high":8064,"low":8041,"close":8045,"volume":137146},{"date":"2025-09-26","open":8048,"high":8088,"low":8048,"close":8076,"volume":202413},{"date":"2025-09-29","open":8144,"high":8144,"low":8090,"close":8094,"volume":251027},{"date":"2025-09-30","open":8053,"high":8058,"low":8036,"close":8040,"volume":143585},{"date":"2025-10-01","open":8079,"high":8105,"low":8050,"close":8071,"volume":230907},{"date":"2025-10-02","open":8134,"high":8157,"low":8108,"close":8120,"volume":317851},{"date":"2025-10-10","open":8116,"high":8116,"low":8059,"close":8085,"volume":504386},{"date":"2025-10-13","open":8083,"high":8115,"low":8067,"close":8071,"volume":324494},{"date":"2025-10-14","open":8080,"high":8093,"low":8053,"close":8076,"volume":325344},{"date":"2025-10-15","open":8126,"high":8148,"low":8098,"close":8098,"volume":143611},{"date":"2025-10-16","open":8097,"high":8097,"low":8052,"close":8071,"volume":162144},{"date":"2025-10-17","open":8043,"high":8047,"low":8017,"close":8036,"volume":182273},{"date":"2025-10-20","open":8117,"high":8117,"low":8085,"close":8107,"volume":180235},{"date":"2025-10-21","open":8125,"high":8177,"low":8125,"close":8170,"volume":450854},{"date":"2025-10-22","open":8218,"high":8250,"low":8213,"close":8232,"volume":238600},{"date":"2025-10-23","open":8235,"high":8305,"low":8184,"close":8290,"volume":332068},{"date":"2025-10-24","open":8287,"high":8326,"low":8279,"close":8317,"volume":166753},{"date":"2025-10-27","open":8324,"high":8328,"low":8278,"close":8286,"volume":181813},{"date":"2025-10-28","open":8268,"high":8272,"low":8246,"close":8268,"volume":132435},{"date":"2025-10-29","open":8238,"high":8238,"low":8196,"close":8196,"volume":251196},{"date":"2025-10-30","open":8097,"high":8126,"low":8079,"close":8126,"volume":369338},{"date":"2025-10-31","open":8127,"high":8136,"low":8081,"close":8081,"volume":171082},{"date":"2025-11-03","open":8128,"high":8128,"low":8081,"close":8085,"volume":202174,"rsi_14":50.57,"sma_20":8670.65,"sma_60":8612.92,"sma_120":8508.28},{"date":"2025-11-04","open":8068,"high":8076,"low":8036,"close":8058,"volume":198028,"rsi_14":46.69,"sma_20":8671.55,"sma_60":8616.25,"sma_120":8510.12},{"date":"2025-11-05","open":8132,"high":8171,"low":8117,"close":8171,"volume":366675,"rsi_14":57.0,"sma_20":8676.76,"sma_60":8621.13,"sma_120":8512.97},{"date":"2025-11-06","open":8172,"high":8198,"low":8164,"close":8185,"volume":120569,"rsi_14":60.82,"sma_20":8680.08,"sma_60":8624.82,"sma_120":8515.54},{"date":"2025-11-07","open":8184,"high":8253,"low":8184,"close":8248,"volume":222743,"rsi_14":60.53,"sma_20":8688.76,"sma_60":8631.06,"sma_120":8517.35},{"date":"2025-11-10","open":8317,"high":8335,"low":8249,"close":8275,"volume":292626,"rsi_14":58.13,"sma_20":8699.45,"sma_60":8637.03,"sma_120":8519.12},{"date":"2025-11-11","open":8273,"high":8325,"low":8268,"close":8316,"volume":337918,"rsi_14":56.7,"sma_20":8712.19,"sma_60":8643.75,"sma_120":8523.05},{"date":"2025-11-12","open":8403,"high":8479,"low":8403,"close":8451,"volume":738681,"rsi_14":61.6,"sma_20":8730.88,"sma_60":8652.75,"sma_120":8527.4},{"date":"2025-11-13","open":8492,"high":8545,"low":8469,"close":8487,"volume":200783,"rsi_14":61.99,"sma_20":8752.89,"sma_60":8662.41,"sma_120":8531.97},{"date":"2025-11-14","open":8483,"high":8573,"low":8441,"close":8469,"volume":412925,"rsi_14":63.43,"sma_20":8775.84,"sma_60":8670.6,"sma_120":8536.7},{"date":"2025-11-17","open":8463,"high":8515,"low":8449,"close":8501,"volume":220026,"rsi_14":66.67,"sma_20":8796.85,"sma_60":8679.55,"sma_120":8542.2},{"date":"2025-11-18","open":8484,"high":8497,"low":8430,"close":8442,"volume":133555,"rsi_14":67.82,"sma_20":8811.22,"sma_60":8687.34,"sma_120":8548.17},{"date":"2025-11-19","open":8497,"high":8559,"low":8487,"close":8541,"volume":183481,"rsi_14":78.98,"sma_20":8827.54,"sma_60":8695.05,"sma_120":8555.68},{"date":"2025-11-20","open":8540,"high":8540,"low":8515,"close":8519,"volume":102595,"rsi_14":81.81,"sma_20":8839.75,"sma_60":8701.65,"sma_120":8563.0},{"date":"2025-11-21","open":8426,"high":8479,"low":8426,"close":8474,"volume":97777,"rsi_14":76.52,"sma_20":8847.91,"sma_60":8707.49,"sma_120":8569.72},{"date":"2025-11-24","open":8553,"high":8622,"low":8553,"close":8614,"volume":154944,"rsi_14":82.75,"sma_20":8865.39,"sma_60":8714.93,"sma_120":8577.12},{"date":"2025-11-25","open":8597,"high":8597,"low":8534,"close":8550,"volume":120786,"rsi_14":73.67,"sma_20":8880.34,"sma_60":8720.74,"sma_120":8583.73},{"date":"2025-11-26","open":8572,"high":8622,"low":8553,"close":8618,"volume":134160,"rsi_14":75.4,"sma_20":8902.82,"sma_60":8727.85,"sma_120":8591.28},{"date":"2025-11-27","open":8711,"high":8739,"low":8683,"close":8706,"volume":77983,"rsi_14":73.37,"sma_20":8929.02,"sma_60":8735.3,"sma_120":8599.23},{"date":"2025-11-28","open":8621,"high":8625,"low":8589,"close":8616,"volume":77176,"rsi_14":72.05,"sma_20":8957.44,"sma_60":8743.31,"sma_120":8606.78},{"date":"2025-12-01","open":8621,"high":8653,"low":8616,"close":8644,"volume":121698,"rsi_14":71.49,"sma_20":8987.12,"sma_60":8751.08,"sma_120":8615.25},{"date":"2025-12-02","open":8653,"high":8675,"low":8634,"close":8648,"volume":140227,"rsi_14":65.62,"sma_20":9018.4,"sma_60":8758.49,"sma_120":8623.81},{"date":"2025-12-03","open":8634,"high":8648,"low":8612,"close":8621,"volume":134330,"rsi_14":60.69,"sma_20":9042.23,"sma_60":8766.01,"sma_120":8631.25},{"date":"2025-12-04","open":8689,"high":8748,"low":8689,"close":8730,"volume":202534,"rsi_14":68.27,"sma_20":9071.19,"sma_60":8776.05,"sma_120":8638.52},{"date":"2025-12-05","open":8776,"high":8776,"low":8726,"close":8748,"volume":83811,"rsi_14":67.61,"sma_20":9097.7,"sma_60":8786.35,"sma_120":8646.76},{"date":"2025-12-08","open":8748,"high":8748,"low":8703,"close":8707,"volume":95058,"rsi_14":69.54,"sma_20":9120.67,"sma_60":8796.25,"sma_120":8654.09},{"date":"2025-12-09","open":8694,"high":8698,"low":8666,"close":8694,"volume":120602,"rsi_14":62.77,"sma_20":9140.64,"sma_60":8806.94,"sma_120":8661.17},{"date":"2025-12-10","open":8675,"high":8680,"low":8639,"close":8662,"volume":85918,"rsi_14":61.71,"sma_20":9151.8,"sma_60":8817.59,"sma_120":8668.38},{"date":"2025-12-11","open":8694,"high":8753,"low":8694,"close":8735,"volume":88832,"rsi_14":70.75,"sma_20":9164.9,"sma_60":8829.01,"sma_120":8675.99},{"date":"2025-12-12","open":8780,"high":8808,"low":8780,"close":8799,"volume":95326,"rsi_14":66.61,"sma_20":9182.34,"sma_60":8841.18,"sma_120":8684.13},{"date":"2025-12-15","open":8830,"high":8872,"low":8830,"close":8840,"volume":117566,"rsi_14":77.36,"sma_20":9200.23,"sma_60":8854.99,"sma_120":8692.96},{"date":"2025-12-16","open":8835,"high":8853,"low":8803,"close":8840,"volume":135390,"rsi_14":73.93,"sma_20":9221.33,"sma_60":8870.62,"sma_120":8701.04},{"date":"2025-12-17","open":8817,"high":8840,"low":8799,"close":8835,"volume":75968,"rsi_14":73.27,"sma_20":9236.87,"sma_60":8886.26,"sma_120":8709.75},{"date":"2025-12-18","open":8849,"high":8890,"low":8844,"close":8876,"volume":106674,"rsi_14":76.15,"sma_20":9255.76,"sma_60":8901.1,"sma_120":8719.17},{"date":"2025-12-19","open":8858,"high":8858,"low":8803,"close":8817,"volume":135892,"rsi_14":66.38,"sma_20":9273.96,"sma_60":8915.07,"sma_120":8728.89},{"date":"2025-12-22","open":8817,"high":8844,"low":8803,"close":8817,"volume":139159,"rsi_14":66.09,"sma_20":9284.64,"sma_60":8929.98,"sma_120":8738.52},{"date":"2025-12-23","open":8849,"high":8894,"low":8849,"close":8876,"volume":94730,"rsi_14":72.95,"sma_20":9301.89,"sma_60":8946.56,"sma_120":8748.86},{"date":"2025-12-24","open":8844,"high":8844,"low":8671,"close":8671,"volume":328646,"rsi_14":45.45,"sma_20":9304.53,"sma_60":8958.02,"sma_120":8757.35},{"date":"2025-12-26","open":8671,"high":8707,"low":8530,"close":8625,"volume":208296,"rsi_14":40.94,"sma_20":9304.78,"sma_60":8968.27,"sma_120":8763.93},{"date":"2025-12-29","open":8626,"high":8626,"low":8562,"close":8566,"volume":90738,"rsi_14":35.47,"sma_20":9297.5,"sma_60":8975.37,"sma_120":8768.64},{"date":"2025-12-30","open":8566,"high":8585,"low":8530,"close":8585,"volume":104677,"rsi_14":37.57,"sma_20":9289.73,"sma_60":8982.5,"sma_120":8773.62},{"date":"2026-01-02","open":8585,"high":8626,"low":8576,"close":8622,"volume":117357,"rsi_14":41.95,"sma_20":9283.66,"sma_60":8991.2,"sma_120":8778.78},{"date":"2026-01-05","open":8658,"high":8778,"low":8658,"close":8751,"volume":354192,"rsi_14":45.7,"sma_20":9285.85,"sma_60":9001.61,"sma_120":8785.14},{"date":"2026-01-06","open":8760,"high":8769,"low":8728,"close":8741,"volume":182990,"rsi_14":40.8,"sma_20":9281.72,"sma_60":9011.0,"sma_120":8790.85},{"date":"2026-01-07","open":8783,"high":8783,"low":8760,"close":8774,"volume":95600,"rsi_14":40.12,"sma_20":9278.33,"sma_60":9021.6,"sma_120":8797.14},{"date":"2026-01-08","open":8737,"high":8774,"low":8728,"close":8741,"volume":106487,"rsi_14":38.55,"sma_20":9275.41,"sma_60":9031.84,"sma_120":8802.53},{"date":"2026-01-09","open":8880,"high":8921,"low":8741,"close":8916,"volume":308279,"rsi_14":49.54,"sma_20":9282.45,"sma_60":9045.09,"sma_120":8809.4},{"date":"2026-01-12","open":8981,"high":9027,"low":8944,"close":9022,"volume":264219,"rsi_14":52.61,"sma_20":9296.77,"sma_60":9059.82,"sma_120":8817.22},{"date":"2026-01-13","open":9013,"high":9050,"low":9004,"close":9032,"volume":147544,"rsi_14":56.16,"sma_20":9307.69,"sma_60":9075.16,"sma_120":8825.6},{"date":"2026-01-14","open":9101,"high":9128,"low":9087,"close":9087,"volume":128857,"rsi_14":58.44,"sma_20":9318.12,"sma_60":9092.1,"sma_120":8834.23},{"date":"2026-01-15","open":9165,"high":9243,"low":9165,"close":9239,"volume":230227,"rsi_14":61.75,"sma_20":9334.38,"sma_60":9110.49,"sma_120":8843.55},{"date":"2026-01-16","open":9239,"high":9289,"low":9216,"close":9266,"volume":107848,"rsi_14":75.94,"sma_20":9352.1,"sma_60":9128.22,"sma_120":8853.48},{"date":"2026-01-19","open":9261,"high":9270,"low":9233,"close":9247,"volume":280913,"rsi_14":71.24,"sma_20":9364.23,"sma_60":9142.88,"sma_120":8862.92},{"date":"2026-01-20","open":9161,"high":9188,"low":9147,"close":9161,"volume":101136,"rsi_14":83.08,"sma_20":9374.42,"sma_60":9156.64,"sma_120":8872.11},{"date":"2026-01-21","open":9211,"high":9234,"low":9147,"close":9156,"volume":115870,"rsi_14":82.29,"sma_20":9387.53,"sma_60":9169.8,"sma_120":8881.84},{"date":"2026-01-22","open":9239,"high":9280,"low":9234,"close":9266,"volume":168122,"rsi_14":83.65,"sma_20":9406.46,"sma_60":9185.49,"sma_120":8892.28},{"date":"2026-01-23","open":9299,"high":9299,"low":9248,"close":9271,"volume":109667,"rsi_14":81.22,"sma_20":9422.47,"sma_60":9201.57,"sma_120":8902.33},{"date":"2026-01-26","open":9142,"high":9165,"low":9078,"close":9119,"volume":196184,"rsi_14":69.34,"sma_20":9441.4,"sma_60":9216.25,"sma_120":8910.76},{"date":"2026-01-27","open":9137,"high":9137,"low":9096,"close":9096,"volume":195831,"rsi_14":66.67,"sma_20":9461.54,"sma_60":9231.78,"sma_120":8919.51},{"date":"2026-01-28","open":9096,"high":9110,"low":9018,"close":9022,"volume":212713,"rsi_14":63.93,"sma_20":9485.57,"sma_60":9246.84,"sma_120":8928.54},{"date":"2026-01-29","open":9016,"high":9016,"low":8946,"close":8979,"volume":140557,"rsi_14":48.57,"sma_20":9501.58,"sma_60":9259.48,"sma_120":8936.2},{"date":"2026-01-30","open":9020,"high":9081,"low":9016,"close":9048,"volume":128148,"rsi_14":46.53,"sma_20":9519.3,"sma_60":9273.79,"sma_120":8945.02},{"date":"2026-02-02","open":9300,"high":9346,"low":9253,"close":9295,"volume":318710,"rsi_14":57.31,"sma_20":9543.08,"sma_60":9290.38,"sma_120":8955.76},{"date":"2026-02-03","open":9393,"high":9407,"low":9360,"close":9369,"volume":134921,"rsi_14":57.98,"sma_20":9571.23,"sma_60":9308.05,"sma_120":8966.43},{"date":"2026-02-04","open":9518,"high":9565,"low":9518,"close":9528,"volume":264148,"rsi_14":58.14,"sma_20":9605.93,"sma_60":9327.32,"sma_120":8979.19},{"date":"2026-02-05","open":9751,"high":9853,"low":9746,"close":9849,"volume":336453,"rsi_14":66.36,"sma_20":9659.08,"sma_60":9351.72,"sma_120":8994.38},{"date":"2026-02-06","open":9839,"high":9900,"low":9821,"close":9872,"volume":256444,"rsi_14":72.19,"sma_20":9704.22,"sma_60":9375.77,"sma_120":9009.76},{"date":"2026-02-09","open":9988,"high":10030,"low":9983,"close":9988,"volume":232851,"rsi_14":74.23,"sma_20":9749.84,"sma_60":9399.47,"sma_120":9026.11},{"date":"2026-02-10","open":9960,"high":9960,"low":9886,"close":9909,"volume":142767,"rsi_14":70.76,"sma_20":9790.85,"sma_60":9421.15,"sma_120":9041.78},{"date":"2026-02-11","open":9914,"high":9942,"low":9881,"close":9890,"volume":194449,"rsi_14":67.7,"sma_20":9827.98,"sma_60":9442.81,"sma_120":9056.71},{"date":"2026-02-12","open":9983,"high":9983,"low":9904,"close":9932,"volume":235891,"rsi_14":68.48,"sma_20":9859.28,"sma_60":9464.63,"sma_120":9072.09},{"date":"2026-02-13","open":9816,"high":9876,"low":9816,"close":9835,"volume":153403,"rsi_14":71.07,"sma_20":9884.04,"sma_60":9485.82,"sma_120":9086.58},{"date":"2026-02-19","open":9956,"high":10002,"low":9928,"close":9928,"volume":153689,"rsi_14":73.87,"sma_20":9919.47,"sma_60":9506.86,"sma_120":9100.95},{"date":"2026-02-20","open":9932,"high":9979,"low":9932,"close":9970,"volume":208320,"rsi_14":78.22,"sma_20":9956.84,"sma_60":9529.01,"sma_120":9115.33},{"date":"2026-02-23","open":9928,"high":9928,"low":9876,"close":9890,"volume":185367,"rsi_14":81.21,"sma_20":9990.33,"sma_60":9550.6,"sma_120":9129.05},{"date":"2026-02-24","open":9918,"high":9956,"low":9904,"close":9918,"volume":129951,"rsi_14":80.66,"sma_20":10019.45,"sma_60":9570.18,"sma_120":9142.55},{"date":"2026-02-25","open":9956,"high":9956,"low":9853,"close":9872,"volume":205703,"rsi_14":73.66,"sma_20":10045.9,"sma_60":9590.09,"sma_120":9155.41},{"date":"2026-02-26","open":9812,"high":9812,"low":9727,"close":9783,"volume":144497,"rsi_14":61.89,"sma_20":10070.65,"sma_60":9605.53,"sma_120":9166.69},{"date":"2026-02-27","open":9779,"high":9807,"low":9752,"close":9802,"volume":119080,"rsi_14":57.42,"sma_20":10097.59,"sma_60":9621.3,"sma_120":9178.3},{"date":"2026-03-03","open":10080,"high":10135,"low":10055,"close":10080,"volume":343231,"rsi_14":65.0,"sma_20":10158.6,"sma_60":9647.22,"sma_120":9195.27},{"date":"2026-03-04","open":10126,"high":10174,"low":10085,"close":10103,"volume":285863,"rsi_14":65.0,"sma_20":10227.87,"sma_60":9673.06,"sma_120":9212.07},{"date":"2026-03-05","open":10102,"high":10102,"low":10017,"close":10080,"volume":182133,"rsi_14":60.88,"sma_20":10292.28,"sma_60":9698.42,"sma_120":9228.45},{"date":"2026-03-06","open":10065,"high":10135,"low":10065,"close":10094,"volume":250614,"rsi_14":65.04,"sma_20":10344.57,"sma_60":9724.5,"sma_120":9245.26},{"date":"2026-03-09","open":10051,"high":10060,"low":9981,"close":10051,"volume":231433,"rsi_14":63.82,"sma_20":10390.71,"sma_60":9747.89,"sma_120":9261.97},{"date":"2026-03-10","open":10010,"high":10048,"low":9992,"close":10028,"volume":104185,"rsi_14":61.41,"sma_20":10427.29,"sma_60":9770.52,"sma_120":9278.43},{"date":"2026-03-11","open":10018,"high":10027,"low":9928,"close":9948,"volume":202482,"rsi_14":62.22,"sma_20":10442.91,"sma_60":9792.47,"sma_120":9294.36},{"date":"2026-03-12","open":9975,"high":10020,"low":9975,"close":10000,"volume":98318,"rsi_14":61.05,"sma_20":10460.16,"sma_60":9815.61,"sma_120":9311.27},{"date":"2026-03-13","open":10116,"high":10116,"low":10050,"close":10089,"volume":143936,"rsi_14":62.53,"sma_20":10476.08,"sma_60":9840.89,"sma_120":9329.24},{"date":"2026-03-16","open":10136,"high":10197,"low":10136,"close":10192,"volume":92415,"rsi_14":69.24,"sma_20":10501.55,"sma_60":9866.7,"sma_120":9347.85},{"date":"2026-03-17","open":10188,"high":10188,"low":10103,"close":10112,"volume":166675,"rsi_14":64.53,"sma_20":10523.77,"sma_60":9889.96,"sma_120":9365.57},{"date":"2026-03-18","open":10136,"high":10170,"low":10131,"close":10155,"volume":148888,"rsi_14":67.83,"sma_20":10546.03,"sma_60":9913.23,"sma_120":9384.11},{"date":"2026-03-19","open":10153,"high":10153,"low":10059,"close":10084,"volume":143513,"rsi_14":74.09,"sma_20":10569.69,"sma_60":9935.28,"sma_120":9402.95},{"date":"2026-03-20","open":10103,"high":10141,"low":10056,"close":10122,"volume":82608,"rsi_14":74.47,"sma_20":10590.45,"sma_60":9958.05,"sma_120":9422.16},{"date":"2026-03-23","open":10007,"high":10015,"low":9951,"close":9993,"volume":151361,"rsi_14":50.98,"sma_20":10607.56,"sma_60":9979.61,"sma_120":9440.35},{"date":"2026-03-24","open":9980,"high":9998,"low":9942,"close":9956,"volume":229889,"rsi_14":46.7,"sma_20":10626.73,"sma_60":10001.53,"sma_120":9458.3},{"date":"2026-03-25","open":10007,"high":10058,"low":9984,"close":10039,"volume":137216,"rsi_14":53.86,"sma_20":10648.98,"sma_60":10024.96,"sma_120":9477.47},{"date":"2026-03-26","open":10081,"high":10114,"low":10053,"close":10077,"volume":194294,"rsi_14":55.21,"sma_20":10675.65,"sma_60":10048.01,"sma_120":9497.28},{"date":"2026-03-27","open":10202,"high":10216,"low":10159,"close":10207,"volume":226024,"rsi_14":64.46,"sma_20":10719.08,"sma_60":10077.04,"sma_120":9517.53},{"date":"2026-03-30","open":10181,"high":10205,"low":10087,"close":10205,"volume":236320,"rsi_14":65.91,"sma_20":10761.28,"sma_60":10106.8,"sma_120":9537.54},{"date":"2026-03-31","open":10206,"high":10394,"low":10206,"close":10341,"volume":214260,"rsi_14":76.48,"sma_20":10780.55,"sma_60":10141.57,"sma_120":9558.47},{"date":"2026-04-01","open":10219,"high":10241,"low":10176,"close":10214,"volume":169259,"rsi_14":65.62,"sma_20":10791.87,"sma_60":10173.77,"sma_120":9578.14},{"date":"2026-04-02","open":10153,"high":10200,"low":10111,"close":10116,"volume":298056,"rsi_14":56.17,"sma_20":10799.08,"sma_60":10203.55,"sma_120":9597.38},{"date":"2026-04-03","open":10339,"high":10401,"low":10339,"close":10353,"volume":130293,"rsi_14":52.97,"sma_20":10807.3,"sma_60":10231.65,"sma_120":9616.63},{"date":"2026-04-06","open":10139,"high":10162,"low":10111,"close":10139,"volume":99976,"rsi_14":39.37,"sma_20":10796.11,"sma_60":10252.69,"sma_120":9631.84},{"date":"2026-04-07","open":10158,"high":10200,"low":10126,"close":10130,"volume":94314,"rsi_14":37.04,"sma_20":10785.74,"sma_60":10272.99,"sma_120":9647.29},{"date":"2026-04-08","open":10079,"high":10079,"low":10023,"close":10026,"volume":286935,"rsi_14":36.14,"sma_20":10774.24,"sma_60":10292.07,"sma_120":9661.96},{"date":"2026-04-09","open":9999,"high":10022,"low":9965,"close":10008,"volume":127146,"rsi_14":33.76,"sma_20":10758.94,"sma_60":10307.77,"sma_120":9676.43},{"date":"2026-04-10","open":9980,"high":10013,"low":9965,"close":10003,"volume":132681,"rsi_14":34.39,"sma_20":10738.65,"sma_60":10321.52,"sma_120":9690.67},{"date":"2026-04-13","open":9919,"high":9975,"low":9919,"close":9961,"volume":163259,"rsi_14":34.32,"sma_20":10710.74,"sma_60":10334.38,"sma_120":9704.77},{"date":"2026-04-14","open":9919,"high":9970,"low":9905,"close":9937,"volume":139249,"rsi_14":28.9,"sma_20":10685.84,"sma_60":10345.86,"sma_120":9718.98},{"date":"2026-04-15","open":9862,"high":9871,"low":9843,"close":9862,"volume":324022,"rsi_14":24.96,"sma_20":10654.88,"sma_60":10353.4,"sma_120":9731.94},{"date":"2026-04-16","open":9819,"high":9823,"low":9753,"close":9801,"volume":336989,"rsi_14":14.9,"sma_20":10624.46,"sma_60":10359.4,"sma_120":9743.81},{"date":"2026-04-17","open":9843,"high":9876,"low":9838,"close":9871,"volume":240538,"rsi_14":19.76,"sma_20":10595.69,"sma_60":10368.54,"sma_120":9755.71},{"date":"2026-04-20","open":9866,"high":9866,"low":9820,"close":9853,"volume":206442,"rsi_14":9.29,"sma_20":10567.44,"sma_60":10377.28,"sma_120":9766.96},{"date":"2026-04-21","open":9824,"high":9867,"low":9824,"close":9838,"volume":245327,"rsi_14":10.37,"sma_20":10540.49,"sma_60":10385.85,"sma_120":9777.83},{"date":"2026-04-22","open":9886,"high":9914,"low":9881,"close":9909,"volume":371560,"rsi_14":18.05,"sma_20":10512.67,"sma_60":10393.7,"sma_120":9789.6},{"date":"2026-04-23","open":9866,"high":9918,"low":9857,"close":9904,"volume":184439,"rsi_14":15.02,"sma_20":10482.65,"sma_60":10401.4,"sma_120":9801.48},{"date":"2026-04-24","open":9994,"high":10035,"low":9989,"close":10022,"volume":450456,"rsi_14":40.74,"sma_20":10451.62,"sma_60":10413.78,"sma_120":9815.02},{"date":"2026-04-27","open":9941,"high":9941,"low":9875,"close":9895,"volume":373784,"rsi_14":34.37,"sma_20":10414.3,"sma_60":10424.39,"sma_120":9828.09},{"date":"2026-04-28","open":9908,"high":9908,"low":9875,"close":9904,"volume":354658,"rsi_14":40.77,"sma_20":10370.23,"sma_60":10436.46,"sma_120":9841.65},{"date":"2026-04-29","open":9967,"high":10001,"low":9939,"close":10001,"volume":414233,"rsi_14":49.47,"sma_20":10337.78,"sma_60":10452.51,"sma_120":9855.99},{"date":"2026-04-30","open":10086,"high":10106,"low":10029,"close":10053,"volume":231275,"rsi_14":53.17,"sma_20":10313.36,"sma_60":10468.24,"sma_120":9871.01},{"date":"2026-05-04","open":10057,"high":10091,"low":10015,"close":10015,"volume":205509,"rsi_14":53.5,"sma_20":10285.25,"sma_60":10479.04,"sma_120":9884.71},{"date":"2026-05-06","open":9992,"high":9992,"low":9878,"close":9882,"volume":236196,"rsi_14":46.83,"sma_20":10271.9,"sma_60":10486.24,"sma_120":9897.14},{"date":"2026-05-07","open":9839,"high":9839,"low":9764,"close":9806,"volume":232612,"rsi_14":46.78,"sma_20":10255.15,"sma_60":10489.39,"sma_120":9908.36},{"date":"2026-05-08","open":9845,"high":9930,"low":9845,"close":9930,"volume":196199,"rsi_14":56.69,"sma_20":10250.1,"sma_60":10489.08,"sma_120":9920.4},{"date":"2026-05-11","open":10020,"high":10054,"low":9972,"close":10025,"volume":307891,"rsi_14":53.02,"sma_20":10245.8,"sma_60":10488.3,"sma_120":9932.03},{"date":"2026-05-12","open":10087,"high":10155,"low":10082,"close":10155,"volume":334680,"rsi_14":60.06,"sma_20":10248.35,"sma_60":10487.69,"sma_120":9943.58},{"date":"2026-05-13","open":10155,"high":10202,"low":10116,"close":10116,"volume":259550,"rsi_14":58.68,"sma_20":10251.15,"sma_60":10487.81,"sma_120":9954.48},{"date":"2026-05-14","open":10097,"high":10145,"low":10097,"close":10136,"volume":125343,"rsi_14":56.44,"sma_20":10256.1,"sma_60":10488.57,"sma_120":9965.69},{"date":"2026-05-15","open":10135,"high":10203,"low":10117,"close":10198,"volume":322921,"rsi_14":59.3,"sma_20":10268.1,"sma_60":10489.67,"sma_120":9977.15},{"date":"2026-05-18","open":10198,"high":10198,"low":10131,"close":10136,"volume":139511,"rsi_14":50.55,"sma_20":10280.05,"sma_60":10491.4,"sma_120":9988.61},{"date":"2026-05-19","open":10237,"high":10355,"low":10237,"close":10346,"volume":213045,"rsi_14":66.54,"sma_20":10299.2,"sma_60":10495.11,"sma_120":10000.99},{"date":"2026-05-20","open":10384,"high":10442,"low":10379,"close":10433,"volume":204115,"rsi_14":68.82,"sma_20":10323.75,"sma_60":10499.58,"sma_120":10014.29},{"date":"2026-05-21","open":10343,"high":10385,"low":10299,"close":10370,"volume":233267,"rsi_14":62.15,"sma_20":10345.8,"sma_60":10504.34,"sma_120":10027.47},{"date":"2026-05-22","open":10399,"high":10529,"low":10399,"close":10519,"volume":150477,"rsi_14":65.2,"sma_20":10371.85,"sma_60":10511.17,"sma_120":10040.67},{"date":"2026-05-26","open":10702,"high":10736,"low":10635,"close":10649,"volume":237847,"rsi_14":70.58,"sma_20":10404.65,"sma_60":10520.98,"sma_120":10055.53},{"date":"2026-05-27","open":10557,"high":10567,"low":10514,"close":10538,"volume":287586,"rsi_14":72.0,"sma_20":10425.8,"sma_60":10532.17,"sma_120":10068.85},{"date":"2026-05-28","open":10495,"high":10553,"low":10485,"close":10514,"volume":285080,"rsi_14":75.14,"sma_20":10452.3,"sma_60":10542.63,"sma_120":10081.97},{"date":"2026-05-29","open":10446,"high":10509,"low":10446,"close":10509,"volume":356689,"rsi_14":71.98,"sma_20":10478.05,"sma_60":10542.94,"sma_120":10095.08},{"date":"2026-06-01","open":10508,"high":10547,"low":10412,"close":10417,"volume":266752,"rsi_14":66.61,"sma_20":10494.2,"sma_60":10541.29,"sma_120":10107.17},{"date":"2026-06-02","open":10294,"high":10327,"low":10250,"close":10299,"volume":309501,"rsi_14":61.65,"sma_20":10506.9,"sma_60":10539.78,"sma_120":10119.1},{"date":"2026-06-04","open":10453,"high":10501,"low":10429,"close":10486,"volume":281027,"rsi_14":69.53,"sma_20":10531.2,"sma_60":10541.25,"sma_120":10132.87},{"date":"2026-06-05","open":10557,"high":10672,"low":10557,"close":10630,"volume":238582,"rsi_14":72.42,"sma_20":10569.85,"sma_60":10545.95,"sma_120":10146.92},{"date":"2026-06-08","open":10649,"high":10681,"low":10548,"close":10553,"volume":197646,"rsi_14":66.98,"sma_20":10608.4,"sma_60":10549.76,"sma_120":10160.14},{"date":"2026-06-09","open":10549,"high":10554,"low":10429,"close":10438,"volume":227279,"rsi_14":64.43,"sma_20":10634.65,"sma_60":10553.0,"sma_120":10172.73},{"date":"2026-06-10","open":10481,"high":10510,"low":10433,"close":10476,"volume":202140,"rsi_14":59.5,"sma_20":10663.1,"sma_60":10555.95,"sma_120":10185.78},{"date":"2026-06-11","open":10467,"high":10543,"low":10452,"close":10519,"volume":212347,"rsi_14":58.04,"sma_20":10687.2,"sma_60":10558.07,"sma_120":10199.48},{"date":"2026-06-12","open":10558,"high":10558,"low":10495,"close":10548,"volume":161009,"rsi_14":62.24,"sma_20":10714.7,"sma_60":10558.86,"sma_120":10212.78},{"date":"2026-06-15","open":10702,"high":10751,"low":10654,"close":10751,"volume":161292,"rsi_14":60.44,"sma_20":10746.2,"sma_60":10562.71,"sma_120":10226.34},{"date":"2026-06-16","open":10635,"high":10649,"low":10600,"close":10630,"volume":223801,"rsi_14":49.25,"sma_20":10768.35,"sma_60":10563.78,"sma_120":10238.5},{"date":"2026-06-17","open":10601,"high":10631,"low":10573,"close":10596,"volume":264672,"rsi_14":52.86,"sma_20":10791.95,"sma_60":10565.49,"sma_120":10250.38},{"date":"2026-06-18","open":10528,"high":10567,"low":10509,"close":10562,"volume":337475,"rsi_14":52.31,"sma_20":10803.0,"sma_60":10565.96,"sma_120":10262.01},{"date":"2026-06-19","open":10457,"high":10467,"low":10375,"close":10380,"volume":182131,"rsi_14":48.9,"sma_20":10805.65,"sma_60":10565.61,"sma_120":10272.61},{"date":"2026-06-22","open":10465,"high":10577,"low":10465,"close":10577,"volume":180777,"rsi_14":57.18,"sma_20":10816.25,"sma_60":10567.51,"sma_120":10284.52},{"date":"2026-06-23","open":10578,"high":10640,"low":10538,"close":10582,"volume":229177,"rsi_14":58.13,"sma_20":10819.45,"sma_60":10567.99,"sma_120":10296.47},{"date":"2026-06-24","open":10644,"high":10687,"low":10625,"close":10674,"volume":144674,"rsi_14":54.09,"sma_20":10820.8,"sma_60":10569.37,"sma_120":10308.69},{"date":"2026-06-25","open":10626,"high":10757,"low":10626,"close":10713,"volume":286979,"rsi_14":48.64,"sma_20":10829.75,"sma_60":10569.06,"sma_120":10323.05},{"date":"2026-06-26","open":10667,"high":10743,"low":10610,"close":10634,"volume":202313,"rsi_14":54.9,"sma_20":10841.4,"sma_60":10569.33,"sma_120":10338.07},{"date":"2026-06-29","open":10790,"high":10878,"low":10785,"close":10843,"volume":193495,"rsi_14":67.92,"sma_20":10858.3,"sma_60":10568.86,"sma_120":10355.22},{"date":"2026-06-30","open":10785,"high":10809,"low":10761,"close":10799,"volume":240103,"rsi_14":62.84,"sma_20":10877.65,"sma_60":10569.88,"sma_120":10371.83},{"date":"2026-07-01","open":10750,"high":10789,"low":10725,"close":10755,"volume":118529,"rsi_14":57.56,"sma_20":10895.5,"sma_60":10571.92,"sma_120":10387.74},{"date":"2026-07-02","open":10804,"high":10809,"low":10761,"close":10799,"volume":118049,"rsi_14":58.34,"sma_20":10905.95,"sma_60":10574.13,"sma_120":10402.89},{"date":"2026-07-03","open":10798,"high":10856,"low":10721,"close":10721,"volume":224669,"rsi_14":54.75,"sma_20":10910.45,"sma_60":10584.07,"sma_120":10418.38},{"date":"2026-07-06","open":10749,"high":10769,"low":10677,"close":10721,"volume":114901,"rsi_14":64.7,"sma_20":10918.95,"sma_60":10594.17,"sma_120":10433.58},{"date":"2026-07-07","open":10663,"high":10683,"low":10605,"close":10658,"volume":257595,"rsi_14":61.95,"sma_20":10930.15,"sma_60":10604.97,"sma_120":10448.52},{"date":"2026-07-08","open":10657,"high":10711,"low":10541,"close":10541,"volume":172723,"rsi_14":55.3,"sma_20":10933.35,"sma_60":10614.08,"sma_120":10460.93},{"date":"2026-07-09","open":10518,"high":10536,"low":10470,"close":10508,"volume":327919,"rsi_14":58.56,"sma_20":10932.55,"sma_60":10622.7,"sma_120":10472.11},{"date":"2026-07-10","open":10484,"high":10508,"low":10435,"close":10440,"volume":156859,"rsi_14":47.51,"sma_20":10926.8,"sma_60":10630.88,"sma_120":10482.63},{"date":"2026-07-13","open":10440,"high":10497,"low":10431,"close":10478,"volume":152042,"rsi_14":49.93,"sma_20":10918.1,"sma_60":10640.13,"sma_120":10493.0},{"date":"2026-07-14","open":10492,"high":10522,"low":10420,"close":10474,"volume":241775,"rsi_14":42.54,"sma_20":10915.3,"sma_60":10650.58,"sma_120":10501.99},{"date":"2026-07-15","open":10348,"high":10348,"low":10285,"close":10290,"volume":408479,"rsi_14":29.88,"sma_20":10904.75,"sma_60":10658.92,"sma_120":10509.16},{"date":"2026-07-16","open":10285,"high":10338,"low":10280,"close":10290,"volume":134729,"rsi_14":27.22,"sma_20":10895.95,"sma_60":10666.05,"sma_120":10517.29},{"date":"2026-07-20","open":10551,"high":10580,"low":10512,"close":10517,"volume":265001,"rsi_14":37.84,"sma_20":10902.85,"sma_60":10677.42,"sma_120":10527.35},{"date":"2026-07-21","open":10445,"high":10495,"low":10435,"close":10440,"volume":231140,"rsi_14":36.46,"sma_20":10901.05,"sma_60":10687.7,"sma_120":10536.77},{"date":"2026-07-22","open":10460,"high":10523,"low":10450,"close":10498,"volume":273719,"rsi_14":42.05,"sma_20":10902.0,"sma_60":10697.77,"sma_120":10545.73},{"date":"2026-07-23","open":10497,"high":10517,"low":10420,"close":10430,"volume":243167,"rsi_14":36.5,"sma_20":10894.75,"sma_60":10706.73,"sma_120":10554.07},{"date":"2026-07-24","open":10450,"high":10470,"low":10368,"close":10411,"volume":281864,"rsi_14":33.84,"sma_20":10884.5,"sma_60":10713.35,"sma_120":10563.57},{"date":"2026-07-27","open":10571,"high":10614,"low":10517,"close":10614,"volume":147202,"rsi_14":45.42,"sma_20":10883.25,"sma_60":10725.65,"sma_120":10575.02},{"date":"2026-07-28","open":10579,"high":10642,"low":10579,"close":10633,"volume":428811,"rsi_14":48.92,"sma_20":10878.0,"sma_60":10738.12,"sma_120":10587.29},{"date":"2026-07-29","open":10634,"high":10740,"low":10604,"close":10653,"volume":501251,"rsi_14":49.34,"sma_20":10869.5,"sma_60":10747.12,"sma_120":10599.81},{"date":"2026-07-30","open":10567,"high":10616,"low":10518,"close":10518,"volume":313026,"rsi_14":45.2,"sma_20":10856.25,"sma_60":10752.88,"sma_120":10610.56},{"date":"2026-07-31","open":10323,"high":10431,"low":10273,"close":10342,"volume":462340,"rsi_14":41.54,"sma_20":10831.75,"sma_60":10756.3,"sma_120":10617.67},{"date":"2026-08-03","open":10415,"high":10415,"low":10312,"close":10327,"volume":256182,"rsi_14":39.33,"sma_20":10805.0,"sma_60":10761.77,"sma_120":10624.0},{"date":"2026-08-04","open":10347,"high":10377,"low":10303,"close":10362,"volume":173389,"rsi_14":41.03,"sma_20":10780.0,"sma_60":10769.12,"sma_120":10629.26},{"date":"2026-08-05","open":10347,"high":10396,"low":10308,"close":10342,"volume":228273,"rsi_14":46.86,"sma_20":10757.25,"sma_60":10774.02,"sma_120":10631.55},{"date":"2026-08-06","open":10278,"high":10293,"low":10225,"close":10288,"volume":232097,"rsi_14":44.8,"sma_20":10737.75,"sma_60":10778.07,"sma_120":10633.18},{"date":"2026-08-07","open":10273,"high":10273,"low":10210,"close":10210,"volume":160058,"rsi_14":29.68,"sma_20":10716.0,"sma_60":10778.58,"sma_120":10633.14},{"date":"2026-08-10","open":10195,"high":10244,"low":10175,"close":10239,"volume":126869,"rsi_14":39.12,"sma_20":10628.75,"sma_60":10671.17,"sma_120":10576.42},{"date":"2026-08-11","open":10318,"high":10342,"low":10293,"close":10308,"volume":180420,"rsi_14":39.81,"sma_20":10619.9,"sma_60":10675.73,"sma_120":10578.06},{"date":"2026-08-12","open":10322,"high":10376,"low":10322,"close":10376,"volume":98375,"rsi_14":47.04,"sma_20":10614.8,"sma_60":10680.42,"sma_120":10579.92},{"date":"2026-08-13","open":10372,"high":10372,"low":10318,"close":10357,"volume":115401,"rsi_14":47.04,"sma_20":10618.1,"sma_60":10685.82,"sma_120":10582.46},{"date":"2026-08-14","open":10391,"high":10416,"low":10352,"close":10411,"volume":179015,"rsi_14":37.04,"sma_20":10624.15,"sma_60":10688.58,"sma_120":10584.65},{"date":"2026-08-18","open":10401,"high":10401,"low":10332,"close":10367,"volume":241052,"rsi_14":33.53,"sma_20":10616.35,"sma_60":10689.13,"sma_120":10586.1},{"date":"2026-08-19","open":10411,"high":10440,"low":10318,"close":10342,"volume":208248,"rsi_14":30.95,"sma_20":10611.25,"sma_60":10690.33,"sma_120":10588.03},{"date":"2026-08-20","open":10435,"high":10480,"low":10386,"close":10460,"volume":171842,"rsi_14":46.34,"sma_20":10609.2,"sma_60":10691.02,"sma_120":10590.72},{"date":"2026-08-21","open":10405,"high":10420,"low":10327,"close":10371,"volume":408079,"rsi_14":52.05,"sma_20":10606.1,"sma_60":10688.03,"sma_120":10593.06},{"date":"2026-08-24","open":10385,"high":10420,"low":10346,"close":10371,"volume":233792,"rsi_14":53.15,"sma_20":10604.0,"sma_60":10686.9,"sma_120":10597.02},{"date":"2026-08-25","open":10401,"high":10450,"low":10396,"close":10450,"volume":229190,"rsi_14":55.92,"sma_20":10595.5,"sma_60":10687.5,"sma_120":10601.48},{"date":"2026-08-26","open":10400,"high":10454,"low":10385,"close":10430,"volume":274399,"rsi_14":55.92,"sma_20":10585.0,"sma_60":10687.85,"sma_120":10600.75},{"date":"2026-08-27","open":10405,"high":10420,"low":10361,"close":10376,"volume":207740,"rsi_14":55.92,"sma_20":10570.75,"sma_60":10688.82,"sma_120":10599.35},{"date":"2026-08-28","open":10307,"high":10307,"low":10237,"close":10247,"volume":198878,"rsi_14":46.45,"sma_20":10551.75,"sma_60":10686.12,"sma_120":10596.2},{"date":"2026-08-31","open":10281,"high":10281,"low":10209,"close":10212,"volume":137303,"rsi_14":48.09,"sma_20":10449.9,"sma_60":10581.57,"sma_120":10541.07},{"date":"2026-09-01","open":10227,"high":10266,"low":10207,"close":10227,"volume":155311,"rsi_14":44.4,"sma_20":10444.65,"sma_60":10574.62,"sma_120":10538.0},{"date":"2026-09-02","open":10236,"high":10251,"low":10207,"close":10227,"volume":147412,"rsi_14":38.75,"sma_20":10437.65,"sma_60":10568.97,"sma_120":10535.16},{"date":"2026-09-03","open":10222,"high":10251,"low":10177,"close":10192,"volume":517070,"rsi_14":37.93,"sma_20":10429.9,"sma_60":10564.68,"sma_120":10532.72},{"date":"2026-09-04","open":10177,"high":10187,"low":10098,"close":10108,"volume":232761,"rsi_14":28.98,"sma_20":10420.65,"sma_60":10558.33,"sma_120":10529.11},{"date":"2026-09-07","open":10034,"high":10034,"low":9906,"close":9945,"volume":473120,"rsi_14":24.88,"sma_20":10407.1,"sma_60":10548.5,"sma_120":10523.33},{"date":"2026-09-08","open":9944,"high":9951,"low":9880,"close":9895,"volume":143012,"rsi_14":24.18,"sma_20":10389.55,"sma_60":10537.35,"sma_120":10516.22},{"date":"2026-09-09","open":9881,"high":9886,"low":9836,"close":9841,"volume":204294,"rsi_14":11.51,"sma_20":10365.8,"sma_60":10523.67,"sma_120":10509.37},{"date":"2026-09-10","open":9840,"high":9840,"low":9781,"close":9811,"volume":113176,"rsi_14":12.4,"sma_20":10337.05,"sma_60":10511.5,"sma_120":10501.89},{"date":"2026-09-11","open":9812,"high":9876,"low":9812,"close":9851,"volume":91663,"rsi_14":16.79,"sma_20":10311.3,"sma_60":10500.58,"sma_120":10495.36},{"date":"2026-09-14","open":9711,"high":9799,"low":9711,"close":9795,"volume":106617,"rsi_14":12.52,"sma_20":10284.85,"sma_60":10490.88,"sma_120":10488.84},{"date":"2026-09-15","open":9804,"high":9907,"low":9804,"close":9902,"volume":127156,"rsi_14":24.15,"sma_20":10266.1,"sma_60":10484.32,"sma_120":10483.48},{"date":"2026-09-16","open":9976,"high":10064,"low":9976,"close":10021,"volume":77173,"rsi_14":35.52,"sma_20":10254.6,"sma_60":10478.2,"sma_120":10479.47},{"date":"2026-09-17","open":10020,"high":10045,"low":9962,"close":10016,"volume":102364,"rsi_14":41.4,"sma_20":10236.9,"sma_60":10471.93,"sma_120":10474.65},{"date":"2026-09-18","open":10016,"high":10069,"low":9991,"close":10025,"volume":159744,"rsi_14":44.08,"sma_20":10224.15,"sma_60":10464.28,"sma_120":10469.59},{"date":"2026-09-21","open":10020,"high":10020,"low":9981,"close":9986,"volume":180487,"rsi_14":40.76,"sma_20":10209.4,"sma_60":10455.33,"sma_120":10463.02},{"date":"2026-09-22","open":9864,"high":9868,"low":9731,"close":9774,"volume":425861,"rsi_14":32.0,"sma_20":10179.95,"sma_60":10442.3,"sma_120":10454.7},{"date":"2026-09-23","open":9716,"high":9751,"low":9667,"close":9751,"volume":176594,"rsi_14":32.32,"sma_20":10150.25,"sma_60":10427.23,"sma_120":10444.96},{"date":"2026-09-28","open":9663,"high":9721,"low":9628,"close":9721,"volume":201570,"rsi_14":34.22,"sma_20":10121.75,"sma_60":10412.4,"sma_120":10436.1},{"date":"2026-09-29","open":9795,"high":9800,"low":9715,"close":9740,"volume":155009,"rsi_14":33.86,"sma_20":10091.25,"sma_60":10395.37,"sma_120":10426.66},{"date":"2026-09-30","open":9680,"high":9715,"low":9660,"close":9680,"volume":143509,"rsi_14":33.51,"sma_20":10059.5,"sma_60":10376.62,"sma_120":10416.43},{"date":"2026-10-01","open":9650,"high":9650,"low":9590,"close":9595,"volume":393934,"rsi_14":32.49,"sma_20":10022.75,"sma_60":10355.95,"sma_120":10409.11},{"date":"2026-10-02","open":9620,"high":9685,"low":9580,"close":9595,"volume":132148,"rsi_14":33.51,"sma_20":9986.0,"sma_60":10335.28,"sma_120":10401.87},{"date":"2026-10-06","open":9550,"high":9555,"low":9485,"close":9520,"volume":185663,"rsi_14":31.19,"sma_20":9874.55,"sma_60":10222.83,"sma_120":10347.36},{"date":"2026-10-07","open":9525,"high":9525,"low":9465,"close":9480,"volume":103432,"rsi_14":26.69,"sma_20":9842.95,"sma_60":10204.98,"sma_120":10340.21},{"date":"2026-10-08","open":9490,"high":9490,"low":9415,"close":9425,"volume":213945,"rsi_14":15.45,"sma_20":9816.8,"sma_60":10186.78,"sma_120":10332.64},{"date":"2026-10-12","open":9520,"high":9550,"low":9500,"close":9515,"volume":105478,"rsi_14":12.3,"sma_20":9797.6,"sma_60":10171.22,"sma_120":10326.19},{"date":"2026-10-13","open":9600,"high":9675,"low":9545,"close":9665,"volume":212621,"rsi_14":26.21,"sma_20":9788.65,"sma_60":10157.5,"sma_120":10321.19},{"date":"2026-10-14","open":9670,"high":9670,"low":9610,"close":9640,"volume":129967,"rsi_14":24.84,"sma_20":9779.9,"sma_60":10143.43,"sma_120":10316.62},{"date":"2026-10-15","open":9770,"high":9910,"low":9770,"close":9865,"volume":194458,"rsi_14":40.36,"sma_20":9780.45,"sma_60":10136.2,"sma_120":10314.46},{"date":"2026-10-16","open":9875,"high":9935,"low":9790,"close":9790,"volume":195322,"rsi_14":45.9,"sma_20":9775.25,"sma_60":10127.72,"sma_120":10311.07},{"date":"2026-10-19","open":9825,"high":9965,"low":9825,"close":9915,"volume":132469,"rsi_14":52.96,"sma_20":9770.9,"sma_60":10117.52,"sma_120":10308.88},{"date":"2026-10-20","open":9885,"high":9885,"low":9825,"close":9875,"volume":128335,"rsi_14":52.49,"sma_20":9758.55,"sma_60":10107.95,"sma_120":10306.48},{"date":"2026-10-21","open":9875,"high":9945,"low":9875,"close":9915,"volume":83417,"rsi_14":58.06,"sma_20":9748.45,"sma_60":10098.08,"sma_120":10303.8},{"date":"2026-10-22","open":9915,"high":9935,"low":9895,"close":9915,"volume":116144,"rsi_14":61.46,"sma_20":9737.9,"sma_60":10089.33,"sma_120":10301.16},{"date":"2026-10-23","open":10175,"high":10185,"low":10090,"close":10105,"volume":158796,"rsi_14":72.57,"sma_20":9738.8,"sma_60":10084.08,"sma_120":10299.09}],"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 미국배당다우존스타겟커버드콜","phase":"above-fold","symbol_resolved":true}