{"status":"ok","report":{"price_analysis":{"current":8160.0,"change_1d":1.2,"change_7d":1.6,"change_30d":-0.3,"high_30d":8218.0,"low_30d":7710.0,"position_in_range":89.0,"support":7760.8,"resistance":8167.2},"summary":"KODEX 미국30년국채액티브(H)(484790)은(는) KEDI-KAP 미국 국채 20+ 지수(TR)를 추종하는 ETF입니다, 순자산 6,427억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 77.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-3.28)가 시그널선(-43.58)을 상회합니다(골든크로스). SMA20 7931, SMA60 8099 — 혼조세입니다. 볼린저밴드 7659~8202 (현재 위치 92%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 78","rsi_14":77.86259541984734,"macd":-3.2846431976749955,"macd_signal":-43.580974013437356,"sma_20":7930.7,"sma_60":8098.833333333333,"bb_upper":8202.346166915713,"bb_lower":7659.0538330842855,"atr_14":65.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -497.00, 기관 순매수 20.44만. 30일 누적: 외국인 1.26만, 기관 -84.71만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-497.0,"institutional_flow":204385.0,"data":[{"date":"2026-10-23","foreign_net":-2257.0,"institution_net":109389.0,"retail_net":-107132.0},{"date":"2026-10-22","foreign_net":-19121.0,"institution_net":23428.0,"retail_net":-4307.0},{"date":"2026-10-21","foreign_net":20004.0,"institution_net":62123.0,"retail_net":-82127.0},{"date":"2026-10-20","foreign_net":-5443.0,"institution_net":-4318.0,"retail_net":9761.0},{"date":"2026-10-19","foreign_net":6320.0,"institution_net":13763.0,"retail_net":-20083.0},{"date":"2026-10-16","foreign_net":2839.0,"institution_net":153459.0,"retail_net":-156298.0},{"date":"2026-10-15","foreign_net":305.0,"institution_net":331525.0,"retail_net":-331830.0},{"date":"2026-10-14","foreign_net":1100.0,"institution_net":95936.0,"retail_net":-97036.0},{"date":"2026-10-13","foreign_net":2922.0,"institution_net":131509.0,"retail_net":-134431.0},{"date":"2026-10-12","foreign_net":142.0,"institution_net":80505.0,"retail_net":-80647.0},{"date":"2026-10-08","foreign_net":61.0,"institution_net":-28856.0,"retail_net":28795.0},{"date":"2026-10-07","foreign_net":36.0,"institution_net":-8444.0,"retail_net":8408.0},{"date":"2026-10-06","foreign_net":100.0,"institution_net":-188448.0,"retail_net":188348.0},{"date":"2026-10-02","foreign_net":1071.0,"institution_net":-167695.0,"retail_net":166624.0},{"date":"2026-10-01","foreign_net":1922.0,"institution_net":-225503.0,"retail_net":223581.0},{"date":"2026-09-30","foreign_net":-1915.0,"institution_net":-357754.0,"retail_net":359669.0},{"date":"2026-09-29","foreign_net":834.0,"institution_net":-328758.0,"retail_net":327924.0},{"date":"2026-09-28","foreign_net":2578.0,"institution_net":-676111.0,"retail_net":673533.0},{"date":"2026-09-23","foreign_net":950.0,"institution_net":-29136.0,"retail_net":28186.0},{"date":"2026-09-22","foreign_net":-2791.0,"institution_net":-8468.0,"retail_net":11259.0},{"date":"2026-09-21","foreign_net":2791.0,"institution_net":12545.0,"retail_net":-15336.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":18558.0,"retail_net":-18558.0},{"date":"2026-09-17","foreign_net":1.0,"institution_net":-6439.0,"retail_net":6438.0},{"date":"2026-09-16","foreign_net":142.0,"institution_net":220737.0,"retail_net":-220879.0},{"date":"2026-09-15","foreign_net":-56.0,"institution_net":-20875.0,"retail_net":20931.0},{"date":"2026-09-14","foreign_net":-141.0,"institution_net":32553.0,"retail_net":-32412.0},{"date":"2026-09-11","foreign_net":-833.0,"institution_net":-124967.0,"retail_net":125800.0},{"date":"2026-09-10","foreign_net":-3537.0,"institution_net":-10633.0,"retail_net":14170.0},{"date":"2026-09-09","foreign_net":3115.0,"institution_net":38880.0,"retail_net":-41995.0},{"date":"2026-09-08","foreign_net":1506.0,"institution_net":14413.0,"retail_net":-15919.0}],"periods":{"d1":{"foreign_net":-2257.0,"institution_net":109389.0,"retail_net":-107132.0},"d3":{"foreign_net":-1374.0,"institution_net":194940.0,"retail_net":-193566.0},"d7":{"foreign_net":2647.0,"institution_net":689369.0,"retail_net":-692016.0},"d14":{"foreign_net":8079.0,"institution_net":603876.0,"retail_net":-611955.0},"d30":{"foreign_net":12645.0,"institution_net":-847082.0,"retail_net":834437.0}}},"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 78","metrics":[{"name":"RSI (14)","value":77.9,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.3,"unit":"%","percentile":49,"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 78 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 78 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":5.2369,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.24,"summary":"배당수익률 5.24%","metrics":[{"name":"배당수익률","value":5.24,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:35.258427+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KEDI-KAP 미국 국채 20+ 지수(TR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.015,"aum":642700000000.0,"aum_display":"6,427억","dividend_yield":null,"tracking_error":2.86,"holdings":[{"ticker":"","name":"T 1 3/8 08/15/50","weight":null},{"ticker":"","name":"T 4 5/8 11/15/55","weight":null},{"ticker":"","name":"T 4 3/4 05/15/55","weight":null},{"ticker":"","name":"T 4 3/4 08/15/55","weight":null},{"ticker":"","name":"T 4 1/2 11/15/54","weight":null},{"ticker":"","name":"State Street SPDR Portfolio Long Term Tr","weight":null},{"ticker":"","name":"Vanguard Long-Term Treasury ETF","weight":null},{"ticker":"","name":"Vanguard Extended Duration Treasury ETF","weight":null},{"ticker":"","name":"ISHARES 20+ YEAR TREASURY BOND ETF","weight":null},{"ticker":"","name":"원화현금","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":8160.0,"change_pct":1.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-06-18","close":9248.1595},{"date":"2024-06-19","close":9054.6035},{"date":"2024-06-20","close":9013.8184},{"date":"2024-06-21","close":8986.625},{"date":"2024-06-24","close":8991.1592},{"date":"2024-06-25","close":9027.4102},{"date":"2024-06-26","close":9004.7529},{"date":"2024-06-27","close":8905.0508},{"date":"2024-06-28","close":8923.1777},{"date":"2024-07-01","close":8760.0332},{"date":"2024-07-02","close":8678.4609},{"date":"2024-07-03","close":8678.4609},{"date":"2024-07-04","close":8764.5645},{"date":"2024-07-05","close":8782.6924},{"date":"2024-07-08","close":8832.543},{"date":"2024-07-09","close":8873.3281},{"date":"2024-07-10","close":8855.2031},{"date":"2024-07-11","close":8859.7305},{"date":"2024-07-12","close":8963.9639},{"date":"2024-07-15","close":8909.585},{"date":"2024-07-16","close":8945.8398},{"date":"2024-07-17","close":9009.2832},{"date":"2024-07-18","close":9000.2197},{"date":"2024-07-19","close":8950.3711},{"date":"2024-07-22","close":8927.71},{"date":"2024-07-23","close":8882.3926},{"date":"2024-07-24","close":8882.3926},{"date":"2024-07-25","close":8782.6924},{"date":"2024-07-26","close":8837.0762},{"date":"2024-07-29","close":8895.9902},{"date":"2024-07-30","close":8939.751},{"date":"2024-07-31","close":8999.0195},{"date":"2024-08-01","close":9094.751},{"date":"2024-08-02","close":9208.7207},{"date":"2024-08-05","close":9650.9219},{"date":"2024-08-06","close":9404.748},{"date":"2024-08-07","close":9286.2197},{"date":"2024-08-08","close":9254.3076},{"date":"2024-08-09","close":9190.4854},{"date":"2024-08-12","close":9249.748},{"date":"2024-08-13","close":9277.1025},{"date":"2024-08-14","close":9354.6025},{"date":"2024-08-16","close":9336.3652},{"date":"2024-08-19","close":9391.0732},{"date":"2024-08-20","close":9368.2783},{"date":"2024-08-21","close":9468.5693},{"date":"2024-08-22","close":9464.0117},{"date":"2024-08-23","close":9400.1885},{"date":"2024-08-26","close":9468.5693},{"date":"2024-08-27","close":9746.8601},{"date":"2024-08-28","close":9404.748},{"date":"2024-08-29","close":9383.7021},{"date":"2024-08-30","close":9360.8242},{"date":"2024-09-02","close":9255.5977},{"date":"2024-09-03","close":9283.0459},{"date":"2024-09-04","close":9406.5762},{"date":"2024-09-05","close":9507.2334},{"date":"2024-09-06","close":9594.1592},{"date":"2024-09-09","close":9516.3809},{"date":"2024-09-10","close":9594.1592},{"date":"2024-09-11","close":9699.3906},{"date":"2024-09-12","close":9630.7598},{"date":"2024-09-13","close":9671.9395},{"date":"2024-09-19","close":9562.1318},{"date":"2024-09-20","close":9543.833},{"date":"2024-09-23","close":9452.3311},{"date":"2024-09-24","close":9461.4814},{"date":"2024-09-25","close":9493.5078},{"date":"2024-09-26","close":9406.5762},{"date":"2024-09-27","close":9408.4141},{"date":"2024-09-30","close":9449.7393},{"date":"2024-10-02","close":9481.8799},{"date":"2024-10-04","close":9339.5391},{"date":"2024-10-07","close":9220.1543},{"date":"2024-10-08","close":9183.4209},{"date":"2024-10-10","close":9086.9971},{"date":"2024-10-11","close":9064.0332},{"date":"2024-10-14","close":8995.1592},{"date":"2024-10-15","close":9041.0771},{"date":"2024-10-16","close":9151.2793},{"date":"2024-10-17","close":9142.0957},{"date":"2024-10-18","close":9004.3457},{"date":"2024-10-21","close":9031.8936},{"date":"2024-10-22","close":8843.6348},{"date":"2024-10-23","close":8843.6348},{"date":"2024-10-24","close":8875.7734},{"date":"2024-10-25","close":8953.8369},{"date":"2024-10-28","close":8802.3086},{"date":"2024-10-29","close":8825.2686},{"date":"2024-10-30","close":9155.234},{"date":"2024-10-31","close":8897.1807},{"date":"2024-11-01","close":8943.2822},{"date":"2024-11-04","close":8869.5225},{"date":"2024-11-05","close":9167.624},{"date":"2024-11-06","close":8726.6133},{"date":"2024-11-07","close":8712.7842},{"date":"2024-11-08","close":8804.9854},{"date":"2024-11-11","close":8841.8662},{"date":"2024-11-12","close":8897.1807},{"date":"2024-11-13","close":8731.2246},{"date":"2024-11-14","close":8648.2451},{"date":"2024-11-15","close":8689.7344},{"date":"2024-11-18","close":8680.5156},{"date":"2024-11-19","close":8703.5645},{"date":"2024-11-20","close":8703.5645},{"date":"2024-11-21","close":8722.0049},{"date":"2024-11-22","close":8722.0049},{"date":"2024-11-25","close":8814.2041},{"date":"2024-11-26","close":8892.5713},{"date":"2024-11-27","close":8892.5713},{"date":"2024-11-28","close":8934.1904},{"date":"2024-11-29","close":8980.4346},{"date":"2024-12-02","close":8998.9297},{"date":"2024-12-03","close":9031.3018},{"date":"2024-12-04","close":8980.4346},{"date":"2024-12-05","close":9082.1709},{"date":"2024-12-06","close":9133.0352},{"date":"2024-12-09","close":9137.6611},{"date":"2024-12-10","close":9063.6719},{"date":"2024-12-11","close":8975.8105},{"date":"2024-12-12","close":8883.3252},{"date":"2024-12-13","close":8818.585},{"date":"2024-12-16","close":8739.9688},{"date":"2024-12-17","close":8726.0957},{"date":"2024-12-18","close":8763.0908},{"date":"2024-12-19","close":8601.2393},{"date":"2024-12-20","close":8536.498},{"date":"2024-12-23","close":8550.373},{"date":"2024-12-24","close":8467.1348},{"date":"2024-12-26","close":8471.7617},{"date":"2024-12-27","close":8494.9951},{"date":"2024-12-30","close":8443.876},{"date":"2025-01-02","close":8453.1689},{"date":"2025-01-03","close":8513.5869},{"date":"2025-01-06","close":8425.2871},{"date":"2025-01-07","close":8429.9346},{"date":"2025-01-08","close":8313.7559},{"date":"2025-01-09","close":8327.6973},{"date":"2025-01-10","close":8290.5234},{"date":"2025-01-13","close":8244.0479},{"date":"2025-01-14","close":8281.2275},{"date":"2025-01-15","close":8257.9902},{"date":"2025-01-16","close":8378.8164},{"date":"2025-01-17","close":8411.3467},{"date":"2025-01-20","close":8402.0518},{"date":"2025-01-21","close":8504.2891},{"date":"2025-01-22","close":8476.4043},{"date":"2025-01-23","close":8453.1689},{"date":"2025-01-24","close":8409.3047},{"date":"2025-01-31","close":8507.3027},{"date":"2025-02-03","close":8549.3037},{"date":"2025-02-04","close":8493.3018},{"date":"2025-02-05","close":8577.3018},{"date":"2025-02-06","close":8698.6338},{"date":"2025-02-07","close":8698.6338},{"date":"2025-02-10","close":8642.6367},{"date":"2025-02-11","close":8605.3027},{"date":"2025-02-12","close":8553.9707},{"date":"2025-02-13","close":8469.9697},{"date":"2025-02-14","close":8581.9678},{"date":"2025-02-17","close":8609.9678},{"date":"2025-02-18","close":8586.6357},{"date":"2025-02-19","close":8544.6367},{"date":"2025-02-20","close":8567.9717},{"date":"2025-02-21","close":8591.3037},{"date":"2025-02-24","close":8647.3027},{"date":"2025-02-25","close":8721.9707},{"date":"2025-02-26","close":8796.6357},{"date":"2025-02-27","close":8879.1025},{"date":"2025-02-28","close":8902.5303},{"date":"2025-03-04","close":8968.125},{"date":"2025-03-05","close":8846.3037},{"date":"2025-03-06","close":8771.3359},{"date":"2025-03-07","close":8846.3037},{"date":"2025-03-10","close":8790.0771},{"date":"2025-03-11","close":8879.1025},{"date":"2025-03-12","close":8799.4473},{"date":"2025-03-13","close":8757.2773},{"date":"2025-03-14","close":8766.6494},{"date":"2025-03-17","close":8771.3359},{"date":"2025-03-18","close":8818.1895},{"date":"2025-03-19","close":8794.7617},{"date":"2025-03-20","close":8869.7295},{"date":"2025-03-21","close":8832.2471},{"date":"2025-03-24","close":8766.6494},{"date":"2025-03-25","close":8715.1084},{"date":"2025-03-26","close":8682.3076},{"date":"2025-03-27","close":8654.1943},{"date":"2025-03-28","close":8626.082},{"date":"2025-03-31","close":8799.4473},{"date":"2025-04-01","close":8832.2471},{"date":"2025-04-02","close":8841.6182},{"date":"2025-04-03","close":8977.4971},{"date":"2025-04-04","close":8977.4971},{"date":"2025-04-07","close":9075.8936},{"date":"2025-04-08","close":8715.1084},{"date":"2025-04-09","close":8330.8936},{"date":"2025-04-10","close":8593.2842},{"date":"2025-04-11","close":8424.6045},{"date":"2025-04-14","close":8419.9189},{"date":"2025-04-15","close":8494.8877},{"date":"2025-04-16","close":8518.3145},{"date":"2025-04-17","close":8541.7422},{"date":"2025-04-18","close":8490.2021},{"date":"2025-04-21","close":8405.8633},{"date":"2025-04-22","close":8349.6367},{"date":"2025-04-23","close":8480.8301},{"date":"2025-04-24","close":8490.2021},{"date":"2025-04-25","close":8574.542},{"date":"2025-04-28","close":8616.709},{"date":"2025-04-29","close":8646.8193},{"date":"2025-04-30","close":8726.7949},{"date":"2025-05-02","close":8604.4775},{"date":"2025-05-07","close":8505.6836},{"date":"2025-05-08","close":8515.0938},{"date":"2025-05-09","close":8458.6406},{"date":"2025-05-12","close":8411.5957},{"date":"2025-05-13","close":8388.0732},{"date":"2025-05-14","close":8359.8467},{"date":"2025-05-15","close":8289.2793},{"date":"2025-05-16","close":8406.8906},{"date":"2025-05-19","close":8246.9385},{"date":"2025-05-20","close":8369.2549},{"date":"2025-05-21","close":8242.2334},{"date":"2025-05-22","close":8138.7358},{"date":"2025-05-23","close":8190.4858},{"date":"2025-05-26","close":8138.7358},{"date":"2025-05-27","close":8275.167},{"date":"2025-05-28","close":8270.4629},{"date":"2025-05-29","close":8215.6602},{"date":"2025-05-30","close":8352.665},{"date":"2025-06-02","close":8295.9746},{"date":"2025-06-04","close":8281.8008},{"date":"2025-06-05","close":8381.0107},{"date":"2025-06-09","close":8281.8008},{"date":"2025-06-10","close":8338.4922},{"date":"2025-06-11","close":8319.5967},{"date":"2025-06-12","close":8376.2871},{"date":"2025-06-13","close":8494.3955},{"date":"2025-06-16","close":8357.3906},{"date":"2025-06-17","close":8338.4922},{"date":"2025-06-18","close":8381.0107},{"date":"2025-06-19","close":8409.3594},{"date":"2025-06-20","close":8432.9805},{"date":"2025-06-23","close":8376.2871},{"date":"2025-06-24","close":8447.1523},{"date":"2025-06-25","close":8494.3955},{"date":"2025-06-26","close":8527.4668},{"date":"2025-06-27","close":8537.9023},{"date":"2025-06-30","close":8495.2139},{"date":"2025-07-01","close":8590.0791},{"date":"2025-07-02","close":8575.8486},{"date":"2025-07-03","close":8566.3613},{"date":"2025-07-04","close":8509.4434},{"date":"2025-07-07","close":8476.2383},{"date":"2025-07-08","close":8381.374},{"date":"2025-07-09","close":8376.6299},{"date":"2025-07-10","close":8457.2666},{"date":"2025-07-11","close":8443.0361},{"date":"2025-07-14","close":8338.6855},{"date":"2025-07-15","close":8333.9414},{"date":"2025-07-16","close":8286.5078},{"date":"2025-07-17","close":8253.3057},{"date":"2025-07-18","close":8305.4805},{"date":"2025-07-21","close":8338.6846},{"date":"2025-07-22","close":8357.6582},{"date":"2025-07-23","close":8367.1445},{"date":"2025-07-24","close":8367.1445},{"date":"2025-07-25","close":8376.6309},{"date":"2025-07-28","close":8355.626},{"date":"2025-07-29","close":8332.0078},{"date":"2025-07-30","close":8450.5635},{"date":"2025-07-31","close":8441.0801},{"date":"2025-08-01","close":8384.1738},{"date":"2025-08-04","close":8479.0176},{"date":"2025-08-05","close":8554.8916},{"date":"2025-08-06","close":8540.6631},{"date":"2025-08-07","close":8507.4707},{"date":"2025-08-08","close":8512.2139},{"date":"2025-08-11","close":8502.7285},{"date":"2025-08-12","close":8474.2744},{"date":"2025-08-13","close":8464.7881},{"date":"2025-08-14","close":8512.2139},{"date":"2025-08-18","close":8403.1436},{"date":"2025-08-19","close":8365.2041},{"date":"2025-08-20","close":8393.6572},{"date":"2025-08-21","close":8422.1094},{"date":"2025-08-22","close":8388.9141},{"date":"2025-08-25","close":8441.0801},{"date":"2025-08-26","close":8388.9141},{"date":"2025-08-27","close":8393.6572},{"date":"2025-08-28","close":8433.6592},{"date":"2025-08-29","close":8452.7061},{"date":"2025-09-01","close":8334.873},{"date":"2025-09-02","close":8362.2275},{"date":"2025-09-03","close":8314.6064},{"date":"2025-09-04","close":8428.8975},{"date":"2025-09-05","close":8509.8535},{"date":"2025-09-08","close":8614.6182},{"date":"2025-09-09","close":8709.8604},{"date":"2025-09-10","close":8662.2393},{"date":"2025-09-11","close":8700.3359},{"date":"2025-09-12","close":8767.0068},{"date":"2025-09-15","close":8714.6221},{"date":"2025-09-16","close":8771.7676},{"date":"2025-09-17","close":8800.3408},{"date":"2025-09-18","close":8786.0518},{"date":"2025-09-19","close":8647.9531},{"date":"2025-09-22","close":8647.9531},{"date":"2025-09-23","close":8638.4307},{"date":"2025-09-24","close":8695.5732},{"date":"2025-09-25","close":8647.9531},{"date":"2025-09-26","close":8624.1426},{"date":"2025-09-29","close":8681.5088},{"date":"2025-09-30","close":8714.9736},{"date":"2025-10-01","close":8657.6055},{"date":"2025-10-02","close":8686.2891},{"date":"2025-10-10","close":8700.6328},{"date":"2025-10-13","close":8786.6797},{"date":"2025-10-14","close":8844.0479},{"date":"2025-10-15","close":8844.0479},{"date":"2025-10-16","close":8844.0479},{"date":"2025-10-17","close":8930.0986},{"date":"2025-10-20","close":8867.9502},{"date":"2025-10-21","close":8925.3184},{"date":"2025-10-22","close":8958.7812},{"date":"2025-10-23","close":8954.001},{"date":"2025-10-24","close":8910.9766},{"date":"2025-10-27","close":8844.0479},{"date":"2025-10-28","close":8958.7812},{"date":"2025-10-29","close":8973.126},{"date":"2025-10-30","close":8854.1084},{"date":"2025-10-31","close":8806.1201},{"date":"2025-11-03","close":8777.3262},{"date":"2025-11-04","close":8782.126},{"date":"2025-11-05","close":8786.9238},{"date":"2025-11-06","close":8695.7422},{"date":"2025-11-07","close":8743.7305},{"date":"2025-11-10","close":8681.3457},{"date":"2025-11-11","close":8724.5371},{"date":"2025-11-12","close":8758.1299},{"date":"2025-11-13","close":8777.3262},{"date":"2025-11-14","close":8719.7373},{"date":"2025-11-17","close":8671.75},{"date":"2025-11-18","close":8705.3418},{"date":"2025-11-19","close":8686.1455},{"date":"2025-11-20","close":8662.1504},{"date":"2025-11-21","close":8710.1396},{"date":"2025-11-24","close":8734.1348},{"date":"2025-11-25","close":8767.7285},{"date":"2025-11-26","close":8806.1201},{"date":"2025-11-27","close":8859.7041},{"date":"2025-11-28","close":8812.8652},{"date":"2025-12-01","close":8750.2275},{"date":"2025-12-02","close":8702.042},{"date":"2025-12-03","close":8697.2236},{"date":"2025-12-04","close":8697.2236},{"date":"2025-12-05","close":8673.1328},{"date":"2025-12-08","close":8615.3105},{"date":"2025-12-09","close":8596.0361},{"date":"2025-12-10","close":8610.4922},{"date":"2025-12-11","close":8668.3125},{"date":"2025-12-12","close":8596.0361},{"date":"2025-12-15","close":8552.6699},{"date":"2025-12-16","close":8562.3076},{"date":"2025-12-17","close":8552.6699},{"date":"2025-12-18","close":8586.3994},{"date":"2025-12-19","close":8586.3994},{"date":"2025-12-22","close":8547.8545},{"date":"2025-12-23","close":8581.582},{"date":"2025-12-24","close":8581.582},{"date":"2025-12-26","close":8600.8555},{"date":"2025-12-29","close":8596.9854},{"date":"2025-12-30","close":8621.1748},{"date":"2026-01-02","close":8529.2539},{"date":"2026-01-05","close":8534.0918},{"date":"2026-01-06","close":8524.417},{"date":"2026-01-07","close":8563.1191},{"date":"2026-01-08","close":8606.6602},{"date":"2026-01-09","close":8563.1191},{"date":"2026-01-12","close":8558.2822},{"date":"2026-01-13","close":8577.6328},{"date":"2026-01-14","close":8601.8223},{"date":"2026-01-15","close":8655.041},{"date":"2026-01-16","close":8655.041},{"date":"2026-01-19","close":8599.2295},{"date":"2026-01-20","close":8505.0645},{"date":"2026-01-21","close":8500.2266},{"date":"2026-01-22","close":8543.7686},{"date":"2026-01-23","close":8596.9844},{"date":"2026-01-26","close":8626.0117},{"date":"2026-01-27","close":8630.8496},{"date":"2026-01-28","close":8587.3096},{"date":"2026-01-29","close":8526.0957},{"date":"2026-01-30","close":8516.3809},{"date":"2026-02-02","close":8560.1025},{"date":"2026-02-03","close":8492.0879},{"date":"2026-02-04","close":8511.5225},{"date":"2026-02-05","close":8501.8057},{"date":"2026-02-06","close":8584.3945},{"date":"2026-02-09","close":8550.3867},{"date":"2026-02-10","close":8603.8262},{"date":"2026-02-11","close":8686.416},{"date":"2026-02-12","close":8647.5498},{"date":"2026-02-13","close":8725.2812},{"date":"2026-02-19","close":8754.4307},{"date":"2026-02-20","close":8793.2959},{"date":"2026-02-23","close":8773.8633},{"date":"2026-02-24","close":8783.5791},{"date":"2026-02-25","close":8798.1533},{"date":"2026-02-26","close":8808.8848},{"date":"2026-02-27","close":8857.6602},{"date":"2026-03-03","close":8779.6191},{"date":"2026-03-04","close":8755.2305},{"date":"2026-03-05","close":8716.21},{"date":"2026-03-06","close":8716.21},{"date":"2026-03-09","close":8647.9248},{"date":"2026-03-10","close":8750.3525},{"date":"2026-03-11","close":8691.8232},{"date":"2026-03-12","close":8560.1279},{"date":"2026-03-13","close":8535.7402},{"date":"2026-03-16","close":8540.6172},{"date":"2026-03-17","close":8545.4961},{"date":"2026-03-18","close":8633.292},{"date":"2026-03-19","close":8550.374},{"date":"2026-03-20","close":8579.6387},{"date":"2026-03-23","close":8376.7363},{"date":"2026-03-24","close":8415.585},{"date":"2026-03-25","close":8449.5781},{"date":"2026-03-26","close":8449.5781},{"date":"2026-03-27","close":8405.873},{"date":"2026-03-30","close":8432.1924},{"date":"2026-03-31","close":8490.6816},{"date":"2026-04-01","close":8529.6758},{"date":"2026-04-02","close":8422.4453},{"date":"2026-04-03","close":8578.9619},{"date":"2026-04-06","close":8461.4375},{"date":"2026-04-07","close":8480.9336},{"date":"2026-04-08","close":8568.667},{"date":"2026-04-09","close":8519.9248},{"date":"2026-04-10","close":8510.1777},{"date":"2026-04-13","close":8456.5635},{"date":"2026-04-14","close":8519.9248},{"date":"2026-04-15","close":8563.7939},{"date":"2026-04-16","close":8524.8008},{"date":"2026-04-17","close":8466.3105},{"date":"2026-04-20","close":8519.9248},{"date":"2026-04-21","close":8544.2969},{"date":"2026-04-22","close":8515.0537},{"date":"2026-04-23","close":8485.8066},{"date":"2026-04-24","close":8495.5557},{"date":"2026-04-27","close":8519.9248},{"date":"2026-04-28","close":8461.4375},{"date":"2026-04-29","close":8468.29},{"date":"2026-04-30","close":8394.8652},{"date":"2026-05-04","close":8409.5518},{"date":"2026-05-06","close":8443.8154},{"date":"2026-05-07","close":8487.8701},{"date":"2026-05-08","close":8448.71},{"date":"2026-05-11","close":8466.4277},{"date":"2026-05-12","close":8436.9287},{"date":"2026-05-13","close":8412.3447},{"date":"2026-05-14","close":8377.9287},{"date":"2026-05-15","close":8323.8457},{"date":"2026-05-18","close":8235.3467},{"date":"2026-05-19","close":8230.4297},{"date":"2026-05-20","close":8196.0137},{"date":"2026-05-21","close":8259.9287},{"date":"2026-05-22","close":8309.0957},{"date":"2026-05-26","close":8397.5947},{"date":"2026-05-27","close":8427.0938},{"date":"2026-05-28","close":8383.6465},{"date":"2026-05-29","close":8462.6436},{"date":"2026-06-01","close":8442.8945},{"date":"2026-06-02","close":8449.9414},{"date":"2026-06-04","close":8410.6162},{"date":"2026-06-05","close":8440.1104},{"date":"2026-06-08","close":8351.6289},{"date":"2026-06-09","close":8376.2061},{"date":"2026-06-10","close":8386.0381},{"date":"2026-06-11","close":8381.123},{"date":"2026-06-12","close":8464.6885},{"date":"2026-06-15","close":8536.7041},{"date":"2026-06-16","close":8502.1436},{"date":"2026-06-17","close":8551.5166},{"date":"2026-06-18","close":8605.8262},{"date":"2026-06-19","close":8523.6758},{"date":"2026-06-22","close":8576.2031},{"date":"2026-06-23","close":8556.4531},{"date":"2026-06-24","close":8536.7041},{"date":"2026-06-25","close":8635.4512},{"date":"2026-06-26","close":8617.0713},{"date":"2026-06-29","close":8647.2676},{"date":"2026-06-30","close":8672.0586},{"date":"2026-07-01","close":8538.1855},{"date":"2026-07-02","close":8508.4355},{"date":"2026-07-03","close":8466.0166},{"date":"2026-07-06","close":8461.0801},{"date":"2026-07-07","close":8426.5244},{"date":"2026-07-08","close":8362.3516},{"date":"2026-07-09","close":8352.4785},{"date":"2026-07-10","close":8382.0977},{"date":"2026-07-13","close":8347.542},{"date":"2026-07-14","close":8293.2412},{"date":"2026-07-15","close":8312.9873},{"date":"2026-07-16","close":8327.7969},{"date":"2026-07-20","close":8317.9238},{"date":"2026-07-21","close":8312.9873},{"date":"2026-07-22","close":8273.4961},{"date":"2026-07-23","close":8263.623},{"date":"2026-07-24","close":8229.0674},{"date":"2026-07-27","close":8303.1143},{"date":"2026-07-28","close":8298.1768},{"date":"2026-07-29","close":8308.0498},{"date":"2026-07-30","close":8159.3384},{"date":"2026-07-31","close":8228.7373},{"date":"2026-08-03","close":8159.3384},{"date":"2026-08-04","close":8159.3384},{"date":"2026-08-05","close":8253.5225},{"date":"2026-08-06","close":8248.5654},{"date":"2026-08-07","close":8189.0806},{"date":"2026-08-10","close":8213.8652},{"date":"2026-08-11","close":8134.5527},{"date":"2026-08-12","close":8179.1665},{"date":"2026-08-13","close":8179.1665},{"date":"2026-08-14","close":8194.0371},{"date":"2026-08-18","close":8075.0679},{"date":"2026-08-19","close":8139.5098},{"date":"2026-08-20","close":8238.6514},{"date":"2026-08-21","close":8179.1665},{"date":"2026-08-24","close":8194.0371},{"date":"2026-08-25","close":8213.8652},{"date":"2026-08-26","close":8258.4795},{"date":"2026-08-27","close":8263.4365},{"date":"2026-08-28","close":8238.5469},{"date":"2026-08-31","close":8238.5469},{"date":"2026-09-01","close":8168.855},{"date":"2026-09-02","close":8138.9868},{"date":"2026-09-03","close":8178.8105},{"date":"2026-09-04","close":8208.6787},{"date":"2026-09-07","close":8173.833},{"date":"2026-09-08","close":8188.7666},{"date":"2026-09-09","close":8193.7451},{"date":"2026-09-10","close":8163.877},{"date":"2026-09-11","close":8079.2515},{"date":"2026-09-14","close":8033.454},{"date":"2026-09-15","close":8012.5463},{"date":"2026-09-16","close":8038.432},{"date":"2026-09-17","close":8062.3261},{"date":"2026-09-18","close":8127.0399},{"date":"2026-09-21","close":8116.0883},{"date":"2026-09-22","close":8101.1542},{"date":"2026-09-23","close":8131.0224},{"date":"2026-09-28","close":7875.1542},{"date":"2026-09-29","close":7870.0},{"date":"2026-09-30","close":7870.0},{"date":"2026-10-01","close":7795.0},{"date":"2026-10-02","close":7810.0},{"date":"2026-10-06","close":7760.0},{"date":"2026-10-07","close":7730.0},{"date":"2026-10-08","close":7710.0},{"date":"2026-10-12","close":7835.0},{"date":"2026-10-13","close":7885.0},{"date":"2026-10-14","close":7890.0},{"date":"2026-10-15","close":7980.0},{"date":"2026-10-16","close":8015.0},{"date":"2026-10-19","close":8035.0},{"date":"2026-10-20","close":7990.0},{"date":"2026-10-21","close":8005.0},{"date":"2026-10-22","close":8060.0},{"date":"2026-10-23","close":8175.0}],"chart_data":[{"date":"2024-10-23","open":8866,"high":8866,"low":8829,"close":8844,"volume":841632},{"date":"2024-10-24","open":8827,"high":8881,"low":8827,"close":8876,"volume":469348},{"date":"2024-10-25","open":8907,"high":8958,"low":8903,"close":8954,"volume":600919},{"date":"2024-10-28","open":8831,"high":8836,"low":8802,"close":8802,"volume":964039},{"date":"2024-10-29","open":8834,"high":8844,"low":8820,"close":8825,"volume":678829},{"date":"2024-10-30","open":9142,"high":9165,"low":9138,"close":9155,"volume":698676},{"date":"2024-10-31","open":8868,"high":8901,"low":8863,"close":8897,"volume":730502},{"date":"2024-11-01","open":8895,"high":8948,"low":8886,"close":8943,"volume":742269},{"date":"2024-11-04","open":8847,"high":8870,"low":8827,"close":8870,"volume":625332},{"date":"2024-11-05","open":9168,"high":9172,"low":9146,"close":9168,"volume":873953},{"date":"2024-11-06","open":8971,"high":8971,"low":8653,"close":8727,"volume":2851957},{"date":"2024-11-07","open":8723,"high":8727,"low":8699,"close":8713,"volume":830409},{"date":"2024-11-08","open":8784,"high":8825,"low":8780,"close":8805,"volume":646675},{"date":"2024-11-11","open":8851,"high":8860,"low":8822,"close":8842,"volume":480123},{"date":"2024-11-12","open":8890,"high":8910,"low":8868,"close":8897,"volume":738586},{"date":"2024-11-13","open":8736,"high":8761,"low":8717,"close":8731,"volume":994452},{"date":"2024-11-14","open":8665,"high":8665,"low":8608,"close":8648,"volume":1238202},{"date":"2024-11-15","open":8703,"high":8717,"low":8676,"close":8690,"volume":517556},{"date":"2024-11-18","open":8665,"high":8690,"low":8657,"close":8681,"volume":481992},{"date":"2024-11-19","open":8696,"high":8713,"low":8691,"close":8704,"volume":478905},{"date":"2024-11-20","open":8718,"high":8742,"low":8704,"close":8704,"volume":365712},{"date":"2024-11-21","open":8712,"high":8731,"low":8708,"close":8722,"volume":164676},{"date":"2024-11-22","open":8712,"high":8722,"low":8703,"close":8722,"volume":421583},{"date":"2024-11-25","open":8796,"high":8814,"low":8774,"close":8814,"volume":511161},{"date":"2024-11-26","open":8900,"high":8909,"low":8879,"close":8893,"volume":618875},{"date":"2024-11-27","open":8889,"high":8893,"low":8879,"close":8893,"volume":638221},{"date":"2024-11-28","open":8930,"high":8942,"low":8920,"close":8934,"volume":355739},{"date":"2024-11-29","open":8947,"high":8980,"low":8937,"close":8980,"volume":721456},{"date":"2024-12-02","open":9004,"high":9023,"low":8994,"close":8999,"volume":610131},{"date":"2024-12-03","open":9042,"high":9056,"low":9026,"close":9031,"volume":607093},{"date":"2024-12-04","open":8990,"high":9005,"low":8980,"close":8980,"volume":639643},{"date":"2024-12-05","open":9067,"high":9082,"low":9053,"close":9082,"volume":653660},{"date":"2024-12-06","open":9107,"high":9133,"low":9102,"close":9133,"volume":517965},{"date":"2024-12-09","open":9111,"high":9141,"low":9107,"close":9138,"volume":678075},{"date":"2024-12-10","open":9059,"high":9068,"low":9045,"close":9064,"volume":633214},{"date":"2024-12-11","open":8996,"high":9006,"low":8966,"close":8976,"volume":905631},{"date":"2024-12-12","open":8900,"high":8900,"low":8866,"close":8883,"volume":789559},{"date":"2024-12-13","open":8809,"high":8824,"low":8799,"close":8819,"volume":1084247},{"date":"2024-12-16","open":8735,"high":8740,"low":8721,"close":8740,"volume":1144629},{"date":"2024-12-17","open":8736,"high":8746,"low":8722,"close":8726,"volume":627469},{"date":"2024-12-18","open":8743,"high":8768,"low":8743,"close":8763,"volume":748756},{"date":"2024-12-19","open":8619,"high":8629,"low":8591,"close":8601,"volume":1192922},{"date":"2024-12-20","open":8551,"high":8555,"low":8527,"close":8536,"volume":1024614},{"date":"2024-12-23","open":8550,"high":8558,"low":8532,"close":8550,"volume":560762},{"date":"2024-12-24","open":8490,"high":8495,"low":8462,"close":8467,"volume":1385372},{"date":"2024-12-26","open":8495,"high":8500,"low":8458,"close":8472,"volume":1053813},{"date":"2024-12-27","open":8495,"high":8509,"low":8480,"close":8495,"volume":762490},{"date":"2024-12-30","open":8425,"high":8444,"low":8411,"close":8444,"volume":876501},{"date":"2025-01-02","open":8419,"high":8456,"low":8410,"close":8453,"volume":793355},{"date":"2025-01-03","open":8495,"high":8514,"low":8490,"close":8514,"volume":586284},{"date":"2025-01-06","open":8420,"high":8430,"low":8402,"close":8425,"volume":1059865},{"date":"2025-01-07","open":8411,"high":8439,"low":8402,"close":8430,"volume":720886},{"date":"2025-01-08","open":8329,"high":8339,"low":8311,"close":8314,"volume":1539040},{"date":"2025-01-09","open":8296,"high":8328,"low":8296,"close":8328,"volume":764601},{"date":"2025-01-10","open":8317,"high":8317,"low":8281,"close":8291,"volume":984550},{"date":"2025-01-13","open":8268,"high":8278,"low":8235,"close":8244,"volume":710054},{"date":"2025-01-14","open":8276,"high":8291,"low":8266,"close":8281,"volume":459369},{"date":"2025-01-15","open":8253,"high":8267,"low":8243,"close":8258,"volume":961594},{"date":"2025-01-16","open":8379,"high":8384,"low":8364,"close":8379,"volume":895501},{"date":"2025-01-17","open":8399,"high":8415,"low":8399,"close":8411,"volume":546636},{"date":"2025-01-20","open":8399,"high":8411,"low":8395,"close":8402,"volume":860596},{"date":"2025-01-21","open":8476,"high":8519,"low":8454,"close":8504,"volume":1257303},{"date":"2025-01-22","open":8476,"high":8480,"low":8449,"close":8476,"volume":1116811},{"date":"2025-01-23","open":8456,"high":8456,"low":8443,"close":8453,"volume":983816},{"date":"2025-01-24","open":8405,"high":8414,"low":8389,"close":8409,"volume":1207001},{"date":"2025-01-31","open":8526,"high":8531,"low":8502,"close":8507,"volume":652901},{"date":"2025-02-03","open":8498,"high":8582,"low":8493,"close":8549,"volume":1317385},{"date":"2025-02-04","open":8507,"high":8526,"low":8483,"close":8493,"volume":664664},{"date":"2025-02-05","open":8554,"high":8577,"low":8540,"close":8577,"volume":722680},{"date":"2025-02-06","open":8723,"high":8723,"low":8690,"close":8699,"volume":858421},{"date":"2025-02-07","open":8718,"high":8723,"low":8695,"close":8699,"volume":723081},{"date":"2025-02-10","open":8651,"high":8655,"low":8638,"close":8643,"volume":812266},{"date":"2025-02-11","open":8642,"high":8647,"low":8605,"close":8605,"volume":684523},{"date":"2025-02-12","open":8567,"high":8582,"low":8545,"close":8554,"volume":817585},{"date":"2025-02-13","open":8457,"high":8475,"low":8457,"close":8470,"volume":728199},{"date":"2025-02-14","open":8577,"high":8587,"low":8572,"close":8582,"volume":667920},{"date":"2025-02-17","open":8634,"high":8637,"low":8605,"close":8610,"volume":551834},{"date":"2025-02-18","open":8611,"high":8625,"low":8577,"close":8587,"volume":735415},{"date":"2025-02-19","open":8536,"high":8549,"low":8531,"close":8545,"volume":680316},{"date":"2025-02-20","open":8550,"high":8568,"low":8541,"close":8568,"volume":606318},{"date":"2025-02-21","open":8571,"high":8596,"low":8556,"close":8591,"volume":743011},{"date":"2025-02-24","open":8647,"high":8663,"low":8647,"close":8647,"volume":357942},{"date":"2025-02-25","open":8703,"high":8741,"low":8698,"close":8722,"volume":1144596},{"date":"2025-02-26","open":8844,"high":8849,"low":8787,"close":8797,"volume":1145775},{"date":"2025-02-27","open":8884,"high":8889,"low":8867,"close":8879,"volume":594476},{"date":"2025-02-28","open":8868,"high":8913,"low":8863,"close":8903,"volume":1009505},{"date":"2025-03-04","open":9002,"high":9036,"low":8968,"close":8968,"volume":1292851},{"date":"2025-03-05","open":8865,"high":8877,"low":8811,"close":8846,"volume":495268},{"date":"2025-03-06","open":8793,"high":8801,"low":8751,"close":8771,"volume":531082},{"date":"2025-03-07","open":8798,"high":8856,"low":8798,"close":8846,"volume":443603},{"date":"2025-03-10","open":8813,"high":8818,"low":8786,"close":8790,"volume":605442},{"date":"2025-03-11","open":8872,"high":8925,"low":8872,"close":8879,"volume":735743},{"date":"2025-03-12","open":8781,"high":8799,"low":8767,"close":8799,"volume":647949},{"date":"2025-03-13","open":8718,"high":8757,"low":8713,"close":8757,"volume":378180},{"date":"2025-03-14","open":8776,"high":8785,"low":8757,"close":8767,"volume":409961},{"date":"2025-03-17","open":8784,"high":8793,"low":8756,"close":8771,"volume":360057},{"date":"2025-03-18","open":8790,"high":8818,"low":8790,"close":8818,"volume":499134},{"date":"2025-03-19","open":8800,"high":8803,"low":8786,"close":8795,"volume":421299},{"date":"2025-03-20","open":8860,"high":8877,"low":8860,"close":8870,"volume":397734},{"date":"2025-03-21","open":8852,"high":8861,"low":8827,"close":8832,"volume":374374},{"date":"2025-03-24","open":8794,"high":8794,"low":8762,"close":8767,"volume":554417},{"date":"2025-03-25","open":8706,"high":8715,"low":8699,"close":8715,"volume":520013},{"date":"2025-03-26","open":8700,"high":8700,"low":8677,"close":8682,"volume":445831},{"date":"2025-03-27","open":8658,"high":8667,"low":8646,"close":8654,"volume":341415},{"date":"2025-03-28","open":8595,"high":8626,"low":8590,"close":8626,"volume":397037},{"date":"2025-03-31","open":8769,"high":8799,"low":8753,"close":8799,"volume":702607},{"date":"2025-04-01","open":8798,"high":8837,"low":8788,"close":8832,"volume":567287},{"date":"2025-04-02","open":8838,"high":8850,"low":8819,"close":8842,"volume":858336},{"date":"2025-04-03","open":8977,"high":9006,"low":8943,"close":8977,"volume":1326768},{"date":"2025-04-04","open":8906,"high":8991,"low":8902,"close":8977,"volume":1481841},{"date":"2025-04-07","open":9120,"high":9120,"low":9005,"close":9076,"volume":2554395},{"date":"2025-04-08","open":8874,"high":8898,"low":8683,"close":8715,"volume":1959187},{"date":"2025-04-09","open":8531,"high":8531,"low":8207,"close":8331,"volume":4486251},{"date":"2025-04-10","open":8565,"high":8662,"low":8522,"close":8593,"volume":2724318},{"date":"2025-04-11","open":8369,"high":8425,"low":8277,"close":8425,"volume":3443169},{"date":"2025-04-14","open":8382,"high":8448,"low":8372,"close":8420,"volume":1927517},{"date":"2025-04-15","open":8495,"high":8547,"low":8476,"close":8495,"volume":1103958},{"date":"2025-04-16","open":8504,"high":8531,"low":8499,"close":8518,"volume":652094},{"date":"2025-04-17","open":8562,"high":8572,"low":8537,"close":8542,"volume":579881},{"date":"2025-04-18","open":8470,"high":8508,"low":8461,"close":8490,"volume":271864},{"date":"2025-04-21","open":8448,"high":8457,"low":8406,"close":8406,"volume":739319},{"date":"2025-04-22","open":8368,"high":8381,"low":8331,"close":8350,"volume":1246443},{"date":"2025-04-23","open":8471,"high":8519,"low":8471,"close":8481,"volume":992918},{"date":"2025-04-24","open":8480,"high":8504,"low":8480,"close":8490,"volume":839168},{"date":"2025-04-25","open":8531,"high":8580,"low":8518,"close":8575,"volume":1088440},{"date":"2025-04-28","open":8639,"high":8654,"low":8612,"close":8617,"volume":1849130},{"date":"2025-04-29","open":8661,"high":8666,"low":8642,"close":8647,"volume":603326},{"date":"2025-04-30","open":8737,"high":8737,"low":8712,"close":8727,"volume":1141547},{"date":"2025-05-02","open":8612,"high":8617,"low":8576,"close":8604,"volume":737349},{"date":"2025-05-07","open":8548,"high":8553,"low":8482,"close":8506,"volume":1104888},{"date":"2025-05-08","open":8528,"high":8553,"low":8506,"close":8515,"volume":644035},{"date":"2025-05-09","open":8450,"high":8478,"low":8445,"close":8459,"volume":1589728},{"date":"2025-05-12","open":8427,"high":8435,"low":8408,"close":8412,"volume":1542670},{"date":"2025-05-13","open":8370,"high":8393,"low":8367,"close":8388,"volume":1339830},{"date":"2025-05-14","open":8350,"high":8368,"low":8335,"close":8360,"volume":1121217},{"date":"2025-05-15","open":8272,"high":8294,"low":8262,"close":8289,"volume":1557001},{"date":"2025-05-16","open":8369,"high":8407,"low":8361,"close":8407,"volume":2743237},{"date":"2025-05-19","open":8294,"high":8304,"low":8223,"close":8247,"volume":2586905},{"date":"2025-05-20","open":8373,"high":8378,"low":8351,"close":8369,"volume":845608},{"date":"2025-05-21","open":8289,"high":8304,"low":8242,"close":8242,"volume":1143172},{"date":"2025-05-22","open":8122,"high":8148,"low":8107,"close":8139,"volume":2679102},{"date":"2025-05-23","open":8186,"high":8199,"low":8178,"close":8190,"volume":2203550},{"date":"2025-05-26","open":8148,"high":8158,"low":8127,"close":8139,"volume":1817887},{"date":"2025-05-27","open":8203,"high":8303,"low":8203,"close":8275,"volume":2241032},{"date":"2025-05-28","open":8302,"high":8302,"low":8255,"close":8270,"volume":1055674},{"date":"2025-05-29","open":8265,"high":8275,"low":8216,"close":8216,"volume":2260222},{"date":"2025-05-30","open":8338,"high":8371,"low":8329,"close":8353,"volume":2026840},{"date":"2025-06-02","open":8306,"high":8311,"low":8283,"close":8296,"volume":1037752},{"date":"2025-06-04","open":8290,"high":8295,"low":8267,"close":8282,"volume":1918012},{"date":"2025-06-05","open":8400,"high":8400,"low":8366,"close":8381,"volume":1198249},{"date":"2025-06-09","open":8267,"high":8295,"low":8262,"close":8282,"volume":1928278},{"date":"2025-06-10","open":8321,"high":8343,"low":8303,"close":8338,"volume":1922862},{"date":"2025-06-11","open":8343,"high":8348,"low":8315,"close":8320,"volume":1789832},{"date":"2025-06-12","open":8364,"high":8390,"low":8359,"close":8376,"volume":1488797},{"date":"2025-06-13","open":8503,"high":8503,"low":8460,"close":8494,"volume":1365436},{"date":"2025-06-16","open":8370,"high":8388,"low":8342,"close":8357,"volume":1965068},{"date":"2025-06-17","open":8334,"high":8353,"low":8326,"close":8338,"volume":1820755},{"date":"2025-06-18","open":8400,"high":8419,"low":8376,"close":8381,"volume":1230172},{"date":"2025-06-19","open":8404,"high":8423,"low":8399,"close":8409,"volume":1346995},{"date":"2025-06-20","open":8424,"high":8442,"low":8395,"close":8433,"volume":536656},{"date":"2025-06-23","open":8414,"high":8424,"low":8369,"close":8376,"volume":946926},{"date":"2025-06-24","open":8429,"high":8456,"low":8414,"close":8447,"volume":1604433},{"date":"2025-06-25","open":8494,"high":8503,"low":8474,"close":8494,"volume":753969},{"date":"2025-06-26","open":8502,"high":8527,"low":8498,"close":8527,"volume":572464},{"date":"2025-06-27","open":8548,"high":8553,"low":8524,"close":8538,"volume":581925},{"date":"2025-06-30","open":8495,"high":8495,"low":8475,"close":8495,"volume":547963},{"date":"2025-07-01","open":8577,"high":8609,"low":8564,"close":8590,"volume":931235},{"date":"2025-07-02","open":8589,"high":8599,"low":8571,"close":8576,"volume":1251827},{"date":"2025-07-03","open":8551,"high":8571,"low":8546,"close":8566,"volume":900102},{"date":"2025-07-04","open":8480,"high":8514,"low":8475,"close":8509,"volume":841535},{"date":"2025-07-07","open":8476,"high":8476,"low":8453,"close":8476,"volume":793011},{"date":"2025-07-08","open":8395,"high":8405,"low":8376,"close":8381,"volume":1312579},{"date":"2025-07-09","open":8382,"high":8387,"low":8370,"close":8377,"volume":805207},{"date":"2025-07-10","open":8453,"high":8472,"low":8443,"close":8457,"volume":1166185},{"date":"2025-07-11","open":8457,"high":8486,"low":8434,"close":8443,"volume":893341},{"date":"2025-07-14","open":8339,"high":8359,"low":8326,"close":8339,"volume":1234196},{"date":"2025-07-15","open":8334,"high":8338,"low":8315,"close":8334,"volume":721831},{"date":"2025-07-16","open":8258,"high":8296,"low":8253,"close":8287,"volume":6902562},{"date":"2025-07-17","open":8268,"high":8273,"low":8243,"close":8253,"volume":1426340},{"date":"2025-07-18","open":8286,"high":8315,"low":8282,"close":8305,"volume":554033},{"date":"2025-07-21","open":8291,"high":8339,"low":8286,"close":8339,"volume":970448},{"date":"2025-07-22","open":8368,"high":8389,"low":8353,"close":8358,"volume":1571696},{"date":"2025-07-23","open":8388,"high":8398,"low":8357,"close":8367,"volume":1116046},{"date":"2025-07-24","open":8370,"high":8379,"low":8357,"close":8367,"volume":762380},{"date":"2025-07-25","open":8387,"high":8401,"low":8373,"close":8377,"volume":495297},{"date":"2025-07-28","open":8352,"high":8371,"low":8338,"close":8356,"volume":557173},{"date":"2025-07-29","open":8322,"high":8335,"low":8322,"close":8332,"volume":831021},{"date":"2025-07-30","open":8441,"high":8456,"low":8432,"close":8451,"volume":1063870},{"date":"2025-07-31","open":8413,"high":8446,"low":8408,"close":8441,"volume":443082},{"date":"2025-08-01","open":8394,"high":8402,"low":8379,"close":8384,"volume":943880},{"date":"2025-08-04","open":8518,"high":8518,"low":8459,"close":8479,"volume":1378307},{"date":"2025-08-05","open":8565,"high":8565,"low":8546,"close":8555,"volume":1469132},{"date":"2025-08-06","open":8559,"high":8564,"low":8536,"close":8541,"volume":872275},{"date":"2025-08-07","open":8522,"high":8527,"low":8502,"close":8507,"volume":815816},{"date":"2025-08-08","open":8507,"high":8532,"low":8502,"close":8512,"volume":1011351},{"date":"2025-08-11","open":8489,"high":8513,"low":8474,"close":8503,"volume":1810905},{"date":"2025-08-12","open":8474,"high":8489,"low":8464,"close":8474,"volume":1074877},{"date":"2025-08-13","open":8432,"high":8470,"low":8427,"close":8465,"volume":938220},{"date":"2025-08-14","open":8512,"high":8522,"low":8499,"close":8512,"volume":752135},{"date":"2025-08-18","open":8403,"high":8418,"low":8390,"close":8403,"volume":1020658},{"date":"2025-08-19","open":8370,"high":8384,"low":8360,"close":8365,"volume":1117370},{"date":"2025-08-20","open":8394,"high":8407,"low":8379,"close":8394,"volume":648557},{"date":"2025-08-21","open":8413,"high":8427,"low":8408,"close":8422,"volume":632232},{"date":"2025-08-22","open":8389,"high":8402,"low":8379,"close":8389,"volume":834909},{"date":"2025-08-25","open":8441,"high":8451,"low":8432,"close":8441,"volume":702911},{"date":"2025-08-26","open":8436,"high":8440,"low":8365,"close":8389,"volume":1330848},{"date":"2025-08-27","open":8394,"high":8402,"low":8389,"close":8394,"volume":978818},{"date":"2025-08-28","open":8405,"high":8434,"low":8402,"close":8434,"volume":516786},{"date":"2025-08-29","open":8458,"high":8462,"low":8434,"close":8453,"volume":749077},{"date":"2025-09-01","open":8349,"high":8359,"low":8330,"close":8335,"volume":749549},{"date":"2025-09-02","open":8353,"high":8386,"low":8353,"close":8362,"volume":871024},{"date":"2025-09-03","open":8352,"high":8361,"low":8305,"close":8315,"volume":1771498},{"date":"2025-09-04","open":8434,"high":8439,"low":8410,"close":8429,"volume":1366756},{"date":"2025-09-05","open":8500,"high":8515,"low":8491,"close":8510,"volume":1219897},{"date":"2025-09-08","open":8586,"high":8615,"low":8573,"close":8615,"volume":3752245},{"date":"2025-09-09","open":8715,"high":8723,"low":8710,"close":8710,"volume":1371570},{"date":"2025-09-10","open":8667,"high":8682,"low":8658,"close":8662,"volume":1046501},{"date":"2025-09-11","open":8719,"high":8719,"low":8695,"close":8700,"volume":1825310},{"date":"2025-09-12","open":8767,"high":8777,"low":8757,"close":8767,"volume":2283325},{"date":"2025-09-15","open":8723,"high":8737,"low":8715,"close":8715,"volume":1383927},{"date":"2025-09-16","open":8772,"high":8782,"low":8762,"close":8772,"volume":2475453},{"date":"2025-09-17","open":8781,"high":8805,"low":8778,"close":8800,"volume":1651025},{"date":"2025-09-18","open":8741,"high":8786,"low":8732,"close":8786,"volume":1533421},{"date":"2025-09-19","open":8681,"high":8686,"low":8648,"close":8648,"volume":1367512},{"date":"2025-09-22","open":8643,"high":8648,"low":8628,"close":8648,"volume":807948},{"date":"2025-09-23","open":8628,"high":8643,"low":8625,"close":8638,"volume":1057778},{"date":"2025-09-24","open":8686,"high":8701,"low":8676,"close":8696,"volume":1588118},{"date":"2025-09-25","open":8652,"high":8666,"low":8643,"close":8648,"volume":891845},{"date":"2025-09-26","open":8648,"high":8648,"low":8614,"close":8624,"volume":771564},{"date":"2025-09-29","open":8658,"high":8682,"low":8653,"close":8682,"volume":572368},{"date":"2025-09-30","open":8700,"high":8715,"low":8690,"close":8715,"volume":959186},{"date":"2025-10-01","open":8677,"high":8681,"low":8658,"close":8658,"volume":830218},{"date":"2025-10-02","open":8706,"high":8720,"low":8686,"close":8686,"volume":891389},{"date":"2025-10-10","open":8701,"high":8706,"low":8666,"close":8701,"volume":1178417},{"date":"2025-10-13","open":8837,"high":8842,"low":8777,"close":8787,"volume":3170419},{"date":"2025-10-14","open":8815,"high":8844,"low":8793,"close":8844,"volume":1218898},{"date":"2025-10-15","open":8834,"high":8858,"low":8825,"close":8844,"volume":1833348},{"date":"2025-10-16","open":8834,"high":8853,"low":8830,"close":8844,"volume":1139157},{"date":"2025-10-17","open":8915,"high":8940,"low":8892,"close":8930,"volume":1943453},{"date":"2025-10-20","open":8873,"high":8878,"low":8853,"close":8868,"volume":1256634},{"date":"2025-10-21","open":8925,"high":8940,"low":8910,"close":8925,"volume":1578545},{"date":"2025-10-22","open":8954,"high":8978,"low":8944,"close":8959,"volume":2101858},{"date":"2025-10-23","open":8982,"high":8997,"low":8954,"close":8954,"volume":1055209},{"date":"2025-10-24","open":8906,"high":8921,"low":8901,"close":8911,"volume":791588},{"date":"2025-10-27","open":8873,"high":8883,"low":8839,"close":8844,"volume":1446356},{"date":"2025-10-28","open":8944,"high":8964,"low":8939,"close":8959,"volume":1181410},{"date":"2025-10-29","open":8968,"high":8973,"low":8958,"close":8973,"volume":922681},{"date":"2025-10-30","open":8854,"high":8869,"low":8840,"close":8854,"volume":1388792},{"date":"2025-10-31","open":8810,"high":8814,"low":8801,"close":8806,"volume":866024},{"date":"2025-11-03","open":8796,"high":8801,"low":8767,"close":8777,"volume":707383,"rsi_14":45.22,"sma_20":9177.54,"sma_60":8970.74,"sma_120":8815.49},{"date":"2025-11-04","open":8762,"high":8787,"low":8747,"close":8782,"volume":1452770,"rsi_14":45.61,"sma_20":9180.99,"sma_60":8975.99,"sma_120":8818.09},{"date":"2025-11-05","open":8782,"high":8819,"low":8777,"close":8787,"volume":1274997,"rsi_14":46.0,"sma_20":9187.76,"sma_60":8980.0,"sma_120":8821.24},{"date":"2025-11-06","open":8691,"high":8706,"low":8681,"close":8696,"volume":1806851,"rsi_14":33.29,"sma_20":9188.22,"sma_60":8982.63,"sma_120":8823.98},{"date":"2025-11-07","open":8754,"high":8764,"low":8735,"close":8744,"volume":1927619,"rsi_14":40.96,"sma_20":9190.39,"sma_60":8986.69,"sma_120":8827.34},{"date":"2025-11-10","open":8691,"high":8711,"low":8671,"close":8681,"volume":1404355,"rsi_14":32.33,"sma_20":9184.82,"sma_60":8989.59,"sma_120":8830.39},{"date":"2025-11-11","open":8730,"high":8730,"low":8711,"close":8725,"volume":940578,"rsi_14":33.19,"sma_20":9178.62,"sma_60":8993.41,"sma_120":8834.44},{"date":"2025-11-12","open":8778,"high":8783,"low":8758,"close":8758,"volume":918252,"rsi_14":36.51,"sma_20":9174.18,"sma_60":8998.31,"sma_120":8837.76},{"date":"2025-11-13","open":8792,"high":8796,"low":8767,"close":8777,"volume":917101,"rsi_14":40.62,"sma_20":9170.77,"sma_60":9003.73,"sma_120":8842.64},{"date":"2025-11-14","open":8724,"high":8729,"low":8700,"close":8720,"volume":1096331,"rsi_14":41.14,"sma_20":9159.88,"sma_60":9007.31,"sma_120":8845.96},{"date":"2025-11-17","open":8667,"high":8682,"low":8658,"close":8672,"volume":895468,"rsi_14":27.01,"sma_20":9149.66,"sma_60":9011.94,"sma_120":8849.96},{"date":"2025-11-18","open":8675,"high":8715,"low":8675,"close":8705,"volume":1183611,"rsi_14":29.25,"sma_20":9138.25,"sma_60":9017.81,"sma_120":8855.14},{"date":"2025-11-19","open":8696,"high":8701,"low":8681,"close":8686,"volume":678878,"rsi_14":34.73,"sma_20":9124.0,"sma_60":9022.83,"sma_120":8859.7},{"date":"2025-11-20","open":8653,"high":8677,"low":8649,"close":8662,"volume":988021,"rsi_14":36.11,"sma_20":9108.72,"sma_60":9026.96,"sma_120":8864.5},{"date":"2025-11-21","open":8710,"high":8715,"low":8695,"close":8710,"volume":938245,"rsi_14":43.82,"sma_20":9098.34,"sma_60":9032.5,"sma_120":8868.54},{"date":"2025-11-24","open":8724,"high":8738,"low":8720,"close":8734,"volume":884998,"rsi_14":45.69,"sma_20":9092.66,"sma_60":9037.58,"sma_120":8872.83},{"date":"2025-11-25","open":8788,"high":8788,"low":8768,"close":8768,"volume":767163,"rsi_14":48.33,"sma_20":9082.7,"sma_60":9044.12,"sma_120":8877.91},{"date":"2025-11-26","open":8814,"high":8819,"low":8801,"close":8806,"volume":749777,"rsi_14":60.29,"sma_20":9073.98,"sma_60":9051.24,"sma_120":8882.13},{"date":"2025-11-27","open":8879,"high":8879,"low":8855,"close":8860,"volume":587589,"rsi_14":57.63,"sma_20":9072.31,"sma_60":9057.95,"sma_120":8886.96},{"date":"2025-11-28","open":8823,"high":8827,"low":8813,"close":8813,"volume":322092,"rsi_14":64.36,"sma_20":9072.52,"sma_60":9064.16,"sma_120":8891.82},{"date":"2025-12-01","open":8784,"high":8784,"low":8741,"close":8750,"volume":480387,"rsi_14":52.54,"sma_20":9070.98,"sma_60":9070.69,"sma_120":8895.3},{"date":"2025-12-02","open":8692,"high":8712,"low":8683,"close":8702,"volume":925100,"rsi_14":44.05,"sma_20":9066.68,"sma_60":9076.55,"sma_120":8899.2},{"date":"2025-12-03","open":8688,"high":8707,"low":8683,"close":8697,"volume":553514,"rsi_14":41.24,"sma_20":9061.87,"sma_60":9083.14,"sma_120":8902.58},{"date":"2025-12-04","open":8702,"high":8702,"low":8688,"close":8697,"volume":661647,"rsi_14":46.98,"sma_20":9061.87,"sma_60":9087.77,"sma_120":8906.12},{"date":"2025-12-05","open":8673,"high":8692,"low":8663,"close":8673,"volume":852130,"rsi_14":50.08,"sma_20":9058.13,"sma_60":9090.57,"sma_120":8908.97},{"date":"2025-12-08","open":8620,"high":8635,"low":8606,"close":8615,"volume":1467906,"rsi_14":38.83,"sma_20":9054.65,"sma_60":9090.56,"sma_120":8910.3},{"date":"2025-12-09","open":8601,"high":8615,"low":8591,"close":8596,"volume":947292,"rsi_14":38.89,"sma_20":9047.89,"sma_60":9088.55,"sma_120":8912.64},{"date":"2025-12-10","open":8601,"high":8610,"low":8596,"close":8610,"volume":597220,"rsi_14":43.51,"sma_20":9040.14,"sma_60":9087.65,"sma_120":8915.27},{"date":"2025-12-11","open":8635,"high":8668,"low":8630,"close":8668,"volume":1880677,"rsi_14":44.62,"sma_20":9034.34,"sma_60":9087.06,"sma_120":8918.04},{"date":"2025-12-12","open":8620,"high":8625,"low":8591,"close":8596,"volume":1019527,"rsi_14":34.68,"sma_20":9027.8,"sma_60":9084.07,"sma_120":8919.93},{"date":"2025-12-15","open":8562,"high":8567,"low":8531,"close":8553,"volume":1117052,"rsi_14":26.73,"sma_20":9021.58,"sma_60":9081.22,"sma_120":8921.25},{"date":"2025-12-16","open":8557,"high":8567,"low":8538,"close":8562,"volume":1016640,"rsi_14":21.84,"sma_20":9014.06,"sma_60":9077.56,"sma_120":8923.15},{"date":"2025-12-17","open":8586,"high":8586,"low":8543,"close":8553,"volume":504074,"rsi_14":18.89,"sma_20":9007.07,"sma_60":9073.23,"sma_120":8924.35},{"date":"2025-12-18","open":8582,"high":8596,"low":8577,"close":8586,"volume":523672,"rsi_14":25.26,"sma_20":9003.12,"sma_60":9069.73,"sma_120":8925.43},{"date":"2025-12-19","open":8610,"high":8610,"low":8577,"close":8586,"volume":531557,"rsi_14":29.27,"sma_20":8996.58,"sma_60":9068.64,"sma_120":8926.21},{"date":"2025-12-22","open":8577,"high":8577,"low":8543,"close":8548,"volume":1142082,"rsi_14":30.0,"sma_20":8986.81,"sma_60":9066.88,"sma_120":8926.59},{"date":"2025-12-23","open":8557,"high":8582,"low":8553,"close":8582,"volume":418752,"rsi_14":36.05,"sma_20":8977.04,"sma_60":9065.88,"sma_120":8927.63},{"date":"2025-12-24","open":8586,"high":8591,"low":8577,"close":8582,"volume":506025,"rsi_14":36.05,"sma_20":8965.25,"sma_60":9063.87,"sma_120":8927.84},{"date":"2025-12-26","open":8615,"high":8620,"low":8586,"close":8601,"volume":753965,"rsi_14":41.18,"sma_20":8953.75,"sma_60":9063.03,"sma_120":8928.33},{"date":"2025-12-29","open":8611,"high":8645,"low":8592,"close":8597,"volume":292612,"rsi_14":43.21,"sma_20":8940.75,"sma_60":9061.93,"sma_120":8928.58},{"date":"2025-12-30","open":8621,"high":8636,"low":8607,"close":8621,"volume":303046,"rsi_14":48.78,"sma_20":8932.25,"sma_60":9060.26,"sma_120":8929.53},{"date":"2026-01-02","open":8558,"high":8563,"low":8524,"close":8529,"volume":816530,"rsi_14":37.76,"sma_20":8921.5,"sma_60":9056.39,"sma_120":8929.99},{"date":"2026-01-05","open":8529,"high":8544,"low":8520,"close":8534,"volume":1389666,"rsi_14":29.89,"sma_20":8911.25,"sma_60":9053.63,"sma_120":8931.31},{"date":"2026-01-06","open":8549,"high":8553,"low":8520,"close":8524,"volume":781297,"rsi_14":35.14,"sma_20":8900.5,"sma_60":9050.2,"sma_120":8932.58},{"date":"2026-01-07","open":8539,"high":8563,"low":8536,"close":8563,"volume":780188,"rsi_14":46.58,"sma_20":8893.0,"sma_60":9047.17,"sma_120":8933.49},{"date":"2026-01-08","open":8587,"high":8607,"low":8578,"close":8607,"volume":701179,"rsi_14":51.25,"sma_20":8890.75,"sma_60":9043.4,"sma_120":8934.9},{"date":"2026-01-09","open":8582,"high":8587,"low":8563,"close":8563,"volume":1004014,"rsi_14":47.13,"sma_20":8887.25,"sma_60":9037.92,"sma_120":8936.82},{"date":"2026-01-12","open":8602,"high":8616,"low":8558,"close":8558,"volume":1001645,"rsi_14":41.98,"sma_20":8882.75,"sma_60":9032.36,"sma_120":8938.74},{"date":"2026-01-13","open":8602,"high":8621,"low":8578,"close":8578,"volume":954552,"rsi_14":44.71,"sma_20":8876.25,"sma_60":9027.12,"sma_120":8941.24},{"date":"2026-01-14","open":8592,"high":8611,"low":8582,"close":8602,"volume":650071,"rsi_14":52.44,"sma_20":8874.75,"sma_60":9020.81,"sma_120":8944.24},{"date":"2026-01-15","open":8665,"high":8665,"low":8636,"close":8655,"volume":1285160,"rsi_14":54.65,"sma_20":8878.25,"sma_60":9016.5,"sma_120":8947.24},{"date":"2026-01-16","open":8650,"high":8665,"low":8641,"close":8655,"volume":645855,"rsi_14":54.65,"sma_20":8881.25,"sma_60":9011.19,"sma_120":8949.96},{"date":"2026-01-19","open":8619,"high":8638,"low":8594,"close":8599,"volume":871631,"rsi_14":42.57,"sma_20":8880.0,"sma_60":9003.69,"sma_120":8951.71},{"date":"2026-01-20","open":8544,"high":8549,"low":8500,"close":8505,"volume":1445231,"rsi_14":40.95,"sma_20":8874.0,"sma_60":8995.28,"sma_120":8952.87},{"date":"2026-01-21","open":8476,"high":8510,"low":8471,"close":8500,"volume":1138477,"rsi_14":37.62,"sma_20":8867.75,"sma_60":8987.56,"sma_120":8953.99},{"date":"2026-01-22","open":8563,"high":8563,"low":8539,"close":8544,"volume":1575964,"rsi_14":51.65,"sma_20":8865.75,"sma_60":8981.74,"sma_120":8955.43},{"date":"2026-01-23","open":8587,"high":8602,"low":8578,"close":8597,"volume":817204,"rsi_14":56.44,"sma_20":8864.75,"sma_60":8974.83,"sma_120":8957.2},{"date":"2026-01-26","open":8626,"high":8636,"low":8607,"close":8626,"volume":846002,"rsi_14":60.0,"sma_20":8865.25,"sma_60":8968.16,"sma_120":8959.41},{"date":"2026-01-27","open":8636,"high":8641,"low":8616,"close":8631,"volume":837270,"rsi_14":57.14,"sma_20":8865.0,"sma_60":8963.69,"sma_120":8960.65},{"date":"2026-01-28","open":8573,"high":8587,"low":8568,"close":8587,"volume":784239,"rsi_14":47.96,"sma_20":8864.5,"sma_60":8959.26,"sma_120":8961.6},{"date":"2026-01-29","open":8575,"high":8584,"low":8516,"close":8526,"volume":1081782,"rsi_14":43.12,"sma_20":8857.75,"sma_60":8953.66,"sma_120":8962.2},{"date":"2026-01-30","open":8560,"high":8560,"low":8497,"close":8516,"volume":1015339,"rsi_14":42.73,"sma_20":8855.25,"sma_60":8947.81,"sma_120":8961.9},{"date":"2026-02-02","open":8531,"high":8565,"low":8516,"close":8560,"volume":1066240,"rsi_14":45.22,"sma_20":8854.75,"sma_60":8942.62,"sma_120":8961.31},{"date":"2026-02-03","open":8507,"high":8512,"low":8482,"close":8492,"volume":1100792,"rsi_14":37.9,"sma_20":8851.25,"sma_60":8937.87,"sma_120":8960.25},{"date":"2026-02-04","open":8521,"high":8521,"low":8502,"close":8512,"volume":787011,"rsi_14":34.19,"sma_20":8846.75,"sma_60":8932.63,"sma_120":8959.66},{"date":"2026-02-05","open":8487,"high":8512,"low":8487,"close":8502,"volume":1072670,"rsi_14":33.61,"sma_20":8839.5,"sma_60":8928.3,"sma_120":8958.94},{"date":"2026-02-06","open":8614,"high":8620,"low":8580,"close":8584,"volume":1405001,"rsi_14":48.72,"sma_20":8838.75,"sma_60":8924.63,"sma_120":8959.02},{"date":"2026-02-09","open":8560,"high":8580,"low":8531,"close":8550,"volume":759913,"rsi_14":50.89,"sma_20":8836.5,"sma_60":8919.8,"sma_120":8959.05},{"date":"2026-02-10","open":8580,"high":8604,"low":8575,"close":8604,"volume":962303,"rsi_14":55.74,"sma_20":8836.0,"sma_60":8915.53,"sma_120":8959.63},{"date":"2026-02-11","open":8677,"high":8696,"low":8672,"close":8686,"volume":1207085,"rsi_14":58.46,"sma_20":8838.5,"sma_60":8913.68,"sma_120":8960.5},{"date":"2026-02-12","open":8652,"high":8657,"low":8633,"close":8648,"volume":1150275,"rsi_14":51.18,"sma_20":8836.25,"sma_60":8912.03,"sma_120":8961.98},{"date":"2026-02-13","open":8754,"high":8759,"low":8725,"close":8725,"volume":1088373,"rsi_14":54.74,"sma_20":8838.0,"sma_60":8911.1,"sma_120":8964.45},{"date":"2026-02-19","open":8754,"high":8779,"low":8750,"close":8754,"volume":2298387,"rsi_14":56.34,"sma_20":8846.0,"sma_60":8911.02,"sma_120":8966.93},{"date":"2026-02-20","open":8798,"high":8813,"low":8779,"close":8793,"volume":1900989,"rsi_14":62.41,"sma_20":8859.0,"sma_60":8912.04,"sma_120":8969.5},{"date":"2026-02-23","open":8750,"high":8779,"low":8730,"close":8774,"volume":1029494,"rsi_14":70.4,"sma_20":8871.25,"sma_60":8911.86,"sma_120":8972.18},{"date":"2026-02-24","open":8798,"high":8803,"low":8779,"close":8784,"volume":479833,"rsi_14":72.0,"sma_20":8881.75,"sma_60":8911.44,"sma_120":8974.51},{"date":"2026-02-25","open":8813,"high":8818,"low":8788,"close":8798,"volume":1014528,"rsi_14":70.59,"sma_20":8890.25,"sma_60":8910.68,"sma_120":8977.4},{"date":"2026-02-26","open":8814,"high":8819,"low":8794,"close":8809,"volume":875378,"rsi_14":76.36,"sma_20":8896.0,"sma_60":8908.83,"sma_120":8980.04},{"date":"2026-02-27","open":8867,"high":8867,"low":8843,"close":8858,"volume":1229979,"rsi_14":77.59,"sma_20":8904.0,"sma_60":8907.58,"sma_120":8982.77},{"date":"2026-03-03","open":8828,"high":8833,"low":8775,"close":8780,"volume":1013291,"rsi_14":79.92,"sma_20":8915.64,"sma_60":8906.96,"sma_120":8985.56},{"date":"2026-03-04","open":8790,"high":8810,"low":8750,"close":8755,"volume":1221816,"rsi_14":72.93,"sma_20":8930.98,"sma_60":8906.99,"sma_120":8988.84},{"date":"2026-03-05","open":8759,"high":8764,"low":8696,"close":8716,"volume":798256,"rsi_14":72.36,"sma_20":8944.87,"sma_60":8907.21,"sma_120":8991.88},{"date":"2026-03-06","open":8711,"high":8735,"low":8706,"close":8716,"volume":612838,"rsi_14":69.24,"sma_20":8956.5,"sma_60":8907.5,"sma_120":8995.32},{"date":"2026-03-09","open":8657,"high":8671,"low":8613,"close":8648,"volume":906516,"rsi_14":53.43,"sma_20":8968.13,"sma_60":8906.63,"sma_120":8997.2},{"date":"2026-03-10","open":8755,"high":8775,"low":8736,"close":8750,"volume":903600,"rsi_14":66.45,"sma_20":8983.96,"sma_60":8907.9,"sma_120":8999.24},{"date":"2026-03-11","open":8682,"high":8697,"low":8672,"close":8692,"volume":510786,"rsi_14":53.57,"sma_20":8997.31,"sma_60":8909.19,"sma_120":8999.87},{"date":"2026-03-12","open":8545,"high":8584,"low":8540,"close":8560,"volume":1093941,"rsi_14":39.62,"sma_20":8999.59,"sma_60":8908.53,"sma_120":8998.54},{"date":"2026-03-13","open":8551,"high":8561,"low":8531,"close":8536,"volume":874975,"rsi_14":33.98,"sma_20":9002.33,"sma_60":8907.19,"sma_120":8997.42},{"date":"2026-03-16","open":8536,"high":8556,"low":8526,"close":8541,"volume":1430756,"rsi_14":35.7,"sma_20":9002.57,"sma_60":8904.94,"sma_120":8996.0},{"date":"2026-03-17","open":8570,"high":8572,"low":8536,"close":8545,"volume":879726,"rsi_14":35.17,"sma_20":8998.83,"sma_60":8904.03,"sma_120":8994.05},{"date":"2026-03-18","open":8593,"high":8633,"low":8584,"close":8633,"volume":1023827,"rsi_14":42.65,"sma_20":9001.68,"sma_60":8905.39,"sma_120":8993.31},{"date":"2026-03-19","open":8540,"high":8555,"low":8525,"close":8550,"volume":1151119,"rsi_14":39.03,"sma_20":8996.19,"sma_60":8905.15,"sma_120":8991.35},{"date":"2026-03-20","open":8600,"high":8614,"low":8580,"close":8580,"volume":1021782,"rsi_14":37.31,"sma_20":8990.7,"sma_60":8905.57,"sma_120":8989.4},{"date":"2026-03-23","open":8396,"high":8463,"low":8367,"close":8377,"volume":1835141,"rsi_14":27.76,"sma_20":8974.64,"sma_60":8902.55,"sma_120":8986.14},{"date":"2026-03-24","open":8455,"high":8455,"low":8397,"close":8416,"volume":743693,"rsi_14":31.86,"sma_20":8961.54,"sma_60":8900.18,"sma_120":8984.41},{"date":"2026-03-25","open":8450,"high":8468,"low":8445,"close":8450,"volume":702099,"rsi_14":36.17,"sma_20":8949.75,"sma_60":8899.08,"sma_120":8982.98},{"date":"2026-03-26","open":8473,"high":8473,"low":8445,"close":8450,"volume":634920,"rsi_14":36.17,"sma_20":8937.21,"sma_60":8897.4,"sma_120":8981.64},{"date":"2026-03-27","open":8430,"high":8440,"low":8401,"close":8406,"volume":587569,"rsi_14":37.24,"sma_20":8923.65,"sma_60":8894.97,"sma_120":8979.42},{"date":"2026-03-30","open":8402,"high":8437,"low":8384,"close":8432,"volume":743631,"rsi_14":30.75,"sma_20":8908.88,"sma_60":8892.63,"sma_120":8977.83},{"date":"2026-03-31","open":8466,"high":8501,"low":8447,"close":8491,"volume":1151066,"rsi_14":38.72,"sma_20":8895.77,"sma_60":8891.97,"sma_120":8976.95},{"date":"2026-04-01","open":8490,"high":8530,"low":8485,"close":8530,"volume":597157,"rsi_14":50.47,"sma_20":8886.01,"sma_60":8891.58,"sma_120":8975.92},{"date":"2026-04-02","open":8491,"high":8496,"low":8417,"close":8422,"volume":827414,"rsi_14":44.64,"sma_20":8872.59,"sma_60":8890.9,"sma_120":8973.65},{"date":"2026-04-03","open":8579,"high":8584,"low":8574,"close":8579,"volume":353944,"rsi_14":50.06,"sma_20":8863.5,"sma_60":8891.58,"sma_120":8972.61},{"date":"2026-04-06","open":8452,"high":8480,"low":8452,"close":8461,"volume":483540,"rsi_14":36.95,"sma_20":8843.58,"sma_60":8887.65,"sma_120":8968.92},{"date":"2026-04-07","open":8501,"high":8511,"low":8471,"close":8481,"volume":504294,"rsi_14":32.54,"sma_20":8819.39,"sma_60":8883.37,"sma_120":8965.27},{"date":"2026-04-08","open":8559,"high":8579,"low":8539,"close":8569,"volume":890237,"rsi_14":41.04,"sma_20":8802.69,"sma_60":8879.83,"sma_120":8961.62},{"date":"2026-04-09","open":8535,"high":8535,"low":8500,"close":8520,"volume":710695,"rsi_14":37.46,"sma_20":8790.31,"sma_60":8876.22,"sma_120":8957.07},{"date":"2026-04-10","open":8520,"high":8525,"low":8500,"close":8510,"volume":199486,"rsi_14":44.15,"sma_20":8778.73,"sma_60":8872.52,"sma_120":8952.44},{"date":"2026-04-13","open":8432,"high":8461,"low":8432,"close":8457,"volume":452184,"rsi_14":39.17,"sma_20":8764.18,"sma_60":8867.58,"sma_120":8947.35},{"date":"2026-04-14","open":8515,"high":8535,"low":8500,"close":8520,"volume":792016,"rsi_14":40.96,"sma_20":8752.57,"sma_60":8863.3,"sma_120":8942.05},{"date":"2026-04-15","open":8569,"high":8579,"low":8559,"close":8564,"volume":694006,"rsi_14":43.64,"sma_20":8738.62,"sma_60":8858.85,"sma_120":8937.67},{"date":"2026-04-16","open":8525,"high":8535,"low":8515,"close":8525,"volume":462905,"rsi_14":43.88,"sma_20":8727.01,"sma_60":8853.73,"sma_120":8932.46},{"date":"2026-04-17","open":8471,"high":8476,"low":8448,"close":8466,"volume":1116318,"rsi_14":39.88,"sma_20":8710.9,"sma_60":8849.2,"sma_120":8926.44},{"date":"2026-04-20","open":8505,"high":8525,"low":8485,"close":8520,"volume":1958007,"rsi_14":39.53,"sma_20":8706.11,"sma_60":8846.58,"sma_120":8920.93},{"date":"2026-04-21","open":8549,"high":8559,"low":8534,"close":8544,"volume":324382,"rsi_14":38.54,"sma_20":8700.61,"sma_60":8844.47,"sma_120":8916.01},{"date":"2026-04-22","open":8515,"high":8525,"low":8500,"close":8515,"volume":571704,"rsi_14":42.01,"sma_20":8691.8,"sma_60":8841.1,"sma_120":8911.42},{"date":"2026-04-23","open":8515,"high":8515,"low":8476,"close":8486,"volume":596652,"rsi_14":34.69,"sma_20":8681.49,"sma_60":8836.32,"sma_120":8905.57},{"date":"2026-04-24","open":8496,"high":8502,"low":8481,"close":8496,"volume":284172,"rsi_14":52.92,"sma_20":8673.95,"sma_60":8831.2,"sma_120":8899.68},{"date":"2026-04-27","open":8485,"high":8520,"low":8471,"close":8520,"volume":1884513,"rsi_14":53.4,"sma_20":8666.37,"sma_60":8826.42,"sma_120":8895.05},{"date":"2026-04-28","open":8500,"high":8505,"low":8447,"close":8461,"volume":2875322,"rsi_14":40.22,"sma_20":8652.8,"sma_60":8821.4,"sma_120":8890.33},{"date":"2026-04-29","open":8478,"high":8478,"low":8453,"close":8468,"volume":546723,"rsi_14":44.73,"sma_20":8637.41,"sma_60":8818.13,"sma_120":8885.9},{"date":"2026-04-30","open":8395,"high":8415,"low":8381,"close":8395,"volume":1621365,"rsi_14":39.69,"sma_20":8623.9,"sma_60":8813.78,"sma_120":8880.8},{"date":"2026-05-04","open":8439,"high":8439,"low":8400,"close":8410,"volume":962176,"rsi_14":45.35,"sma_20":8606.8,"sma_60":8808.93,"sma_120":8875.78},{"date":"2026-05-06","open":8419,"high":8449,"low":8414,"close":8444,"volume":785418,"rsi_14":42.24,"sma_20":8605.8,"sma_60":8805.83,"sma_120":8871.85},{"date":"2026-05-07","open":8473,"high":8498,"low":8458,"close":8488,"volume":1578059,"rsi_14":42.24,"sma_20":8606.1,"sma_60":8803.15,"sma_120":8867.89},{"date":"2026-05-08","open":8444,"high":8449,"low":8434,"close":8449,"volume":461388,"rsi_14":42.24,"sma_20":8599.9,"sma_60":8799.97,"sma_120":8864.13},{"date":"2026-05-11","open":8491,"high":8491,"low":8461,"close":8466,"volume":671957,"rsi_14":45.84,"sma_20":8595.2,"sma_60":8795.03,"sma_120":8859.83},{"date":"2026-05-12","open":8452,"high":8452,"low":8428,"close":8437,"volume":763563,"rsi_14":36.04,"sma_20":8589.5,"sma_60":8790.18,"sma_120":8854.99},{"date":"2026-05-13","open":8393,"high":8412,"low":8383,"close":8412,"volume":2418380,"rsi_14":30.47,"sma_20":8585.3,"sma_60":8784.02,"sma_120":8849.77},{"date":"2026-05-14","open":8383,"high":8388,"low":8373,"close":8378,"volume":934316,"rsi_14":30.2,"sma_20":8576.2,"sma_60":8775.87,"sma_120":8844.77},{"date":"2026-05-15","open":8378,"high":8383,"low":8314,"close":8324,"volume":1208084,"rsi_14":28.6,"sma_20":8562.1,"sma_60":8767.47,"sma_120":8839.75},{"date":"2026-05-18","open":8245,"high":8270,"low":8215,"close":8235,"volume":1944106,"rsi_14":22.64,"sma_20":8545.5,"sma_60":8756.23,"sma_120":8833.67},{"date":"2026-05-19","open":8245,"high":8255,"low":8220,"close":8230,"volume":1002071,"rsi_14":18.8,"sma_20":8531.65,"sma_60":8744.42,"sma_120":8827.72},{"date":"2026-05-20","open":8191,"high":8196,"low":8162,"close":8196,"volume":902919,"rsi_14":19.69,"sma_20":8513.3,"sma_60":8731.35,"sma_120":8821.69},{"date":"2026-05-21","open":8255,"high":8295,"low":8245,"close":8260,"volume":2734326,"rsi_14":28.17,"sma_20":8496.95,"sma_60":8719.7,"sma_120":8815.78},{"date":"2026-05-22","open":8314,"high":8324,"low":8284,"close":8309,"volume":638716,"rsi_14":38.67,"sma_20":8484.6,"sma_60":8708.72,"sma_120":8810.08},{"date":"2026-05-26","open":8407,"high":8412,"low":8368,"close":8398,"volume":737468,"rsi_14":46.12,"sma_20":8478.25,"sma_60":8698.98,"sma_120":8804.83},{"date":"2026-05-27","open":8422,"high":8431,"low":8412,"close":8427,"volume":692066,"rsi_14":45.59,"sma_20":8472.85,"sma_60":8690.15,"sma_120":8799.49},{"date":"2026-05-28","open":8408,"high":8408,"low":8320,"close":8384,"volume":679089,"rsi_14":38.3,"sma_20":8464.0,"sma_60":8679.75,"sma_120":8793.67},{"date":"2026-05-29","open":8468,"high":8483,"low":8443,"close":8463,"volume":1097074,"rsi_14":48.15,"sma_20":8462.05,"sma_60":8670.2,"sma_120":8788.58},{"date":"2026-06-01","open":8453,"high":8458,"low":8428,"close":8443,"volume":580465,"rsi_14":48.15,"sma_20":8458.85,"sma_60":8660.76,"sma_120":8783.88},{"date":"2026-06-02","open":8430,"high":8450,"low":8415,"close":8450,"volume":1026777,"rsi_14":53.83,"sma_20":8461.65,"sma_60":8652.71,"sma_120":8779.96},{"date":"2026-06-04","open":8426,"high":8431,"low":8401,"close":8411,"volume":482475,"rsi_14":52.57,"sma_20":8461.7,"sma_60":8644.0,"sma_120":8775.75},{"date":"2026-06-05","open":8440,"high":8445,"low":8420,"close":8440,"volume":808851,"rsi_14":57.31,"sma_20":8461.5,"sma_60":8636.96,"sma_120":8771.79},{"date":"2026-06-08","open":8400,"high":8405,"low":8347,"close":8352,"volume":893758,"rsi_14":54.57,"sma_20":8454.6,"sma_60":8626.7,"sma_120":8767.3},{"date":"2026-06-09","open":8362,"high":8376,"low":8342,"close":8376,"volume":708903,"rsi_14":63.88,"sma_20":8450.9,"sma_60":8617.83,"sma_120":8763.51},{"date":"2026-06-10","open":8401,"high":8401,"low":8367,"close":8386,"volume":719226,"rsi_14":64.92,"sma_20":8448.7,"sma_60":8611.4,"sma_120":8759.97},{"date":"2026-06-11","open":8362,"high":8386,"low":8342,"close":8381,"volume":463915,"rsi_14":68.06,"sma_20":8447.75,"sma_60":8605.33,"sma_120":8756.26},{"date":"2026-06-12","open":8470,"high":8470,"low":8390,"close":8465,"volume":960240,"rsi_14":69.06,"sma_20":8452.25,"sma_60":8600.58,"sma_120":8752.76},{"date":"2026-06-15","open":8542,"high":8557,"low":8528,"close":8537,"volume":559903,"rsi_14":68.32,"sma_20":8460.2,"sma_60":8596.32,"sma_120":8750.18},{"date":"2026-06-16","open":8482,"high":8512,"low":8477,"close":8502,"volume":2163817,"rsi_14":59.12,"sma_20":8469.15,"sma_60":8589.96,"sma_120":8747.68},{"date":"2026-06-17","open":8533,"high":8567,"low":8533,"close":8552,"volume":1627463,"rsi_14":60.58,"sma_20":8485.1,"sma_60":8585.87,"sma_120":8745.51},{"date":"2026-06-18","open":8562,"high":8621,"low":8562,"close":8606,"volume":2951225,"rsi_14":68.6,"sma_20":8504.05,"sma_60":8582.2,"sma_120":8743.88},{"date":"2026-06-19","open":8567,"high":8567,"low":8514,"close":8524,"volume":866263,"rsi_14":58.8,"sma_20":8522.5,"sma_60":8580.64,"sma_120":8741.59},{"date":"2026-06-22","open":8536,"high":8581,"low":8532,"close":8576,"volume":271232,"rsi_14":61.99,"sma_20":8538.45,"sma_60":8578.67,"sma_120":8739.43},{"date":"2026-06-23","open":8536,"high":8556,"low":8527,"close":8556,"volume":721475,"rsi_14":56.51,"sma_20":8550.9,"sma_60":8575.77,"sma_120":8737.43},{"date":"2026-06-24","open":8542,"high":8552,"low":8528,"close":8537,"volume":834017,"rsi_14":58.69,"sma_20":8557.85,"sma_60":8572.53,"sma_120":8734.97},{"date":"2026-06-25","open":8659,"high":8664,"low":8630,"close":8635,"volume":736179,"rsi_14":63.61,"sma_20":8568.35,"sma_60":8571.72,"sma_120":8733.34},{"date":"2026-06-26","open":8617,"high":8626,"low":8597,"close":8617,"volume":794286,"rsi_14":75.92,"sma_20":8582.05,"sma_60":8570.81,"sma_120":8731.72},{"date":"2026-06-29","open":8657,"high":8672,"low":8637,"close":8647,"volume":919650,"rsi_14":73.27,"sma_20":8591.3,"sma_60":8568.72,"sma_120":8730.34},{"date":"2026-06-30","open":8662,"high":8672,"low":8652,"close":8672,"volume":839157,"rsi_14":74.04,"sma_20":8602.8,"sma_60":8566.35,"sma_120":8728.97},{"date":"2026-07-01","open":8543,"high":8563,"low":8534,"close":8538,"volume":860668,"rsi_14":59.23,"sma_20":8605.3,"sma_60":8563.62,"sma_120":8727.26},{"date":"2026-07-02","open":8518,"high":8523,"low":8498,"close":8508,"volume":408796,"rsi_14":50.42,"sma_20":8608.3,"sma_60":8558.93,"sma_120":8725.26},{"date":"2026-07-03","open":8476,"high":8491,"low":8463,"close":8466,"volume":315393,"rsi_14":46.9,"sma_20":8609.55,"sma_60":8558.95,"sma_120":8723.3},{"date":"2026-07-06","open":8466,"high":8476,"low":8451,"close":8461,"volume":236939,"rsi_14":49.53,"sma_20":8615.0,"sma_60":8558.57,"sma_120":8720.97},{"date":"2026-07-07","open":8462,"high":8462,"low":8417,"close":8427,"volume":679982,"rsi_14":41.35,"sma_20":8617.5,"sma_60":8556.1,"sma_120":8717.97},{"date":"2026-07-08","open":8362,"high":8376,"low":8347,"close":8362,"volume":654222,"rsi_14":30.19,"sma_20":8616.25,"sma_60":8553.38,"sma_120":8714.8},{"date":"2026-07-09","open":8342,"high":8362,"low":8332,"close":8352,"volume":391901,"rsi_14":32.32,"sma_20":8614.75,"sma_60":8550.67,"sma_120":8711.59},{"date":"2026-07-10","open":8363,"high":8387,"low":8353,"close":8382,"volume":382193,"rsi_14":34.31,"sma_20":8610.5,"sma_60":8549.35,"sma_120":8708.47},{"date":"2026-07-13","open":8338,"high":8348,"low":8328,"close":8348,"volume":633477,"rsi_14":33.33,"sma_20":8602.75,"sma_60":8546.38,"sma_120":8704.84},{"date":"2026-07-14","open":8312,"high":8322,"low":8249,"close":8293,"volume":1188772,"rsi_14":31.25,"sma_20":8594.0,"sma_60":8541.75,"sma_120":8700.3},{"date":"2026-07-15","open":8323,"high":8328,"low":8294,"close":8313,"volume":685723,"rsi_14":19.79,"sma_20":8583.75,"sma_60":8538.12,"sma_120":8695.93},{"date":"2026-07-16","open":8343,"high":8343,"low":8323,"close":8328,"volume":398172,"rsi_14":18.95,"sma_20":8571.5,"sma_60":8535.73,"sma_120":8692.47},{"date":"2026-07-20","open":8328,"high":8333,"low":8309,"close":8318,"volume":398338,"rsi_14":18.95,"sma_20":8561.0,"sma_60":8532.27,"sma_120":8689.43},{"date":"2026-07-21","open":8304,"high":8313,"low":8289,"close":8313,"volume":507102,"rsi_14":14.29,"sma_20":8549.5,"sma_60":8528.3,"sma_120":8686.38},{"date":"2026-07-22","open":8283,"high":8293,"low":8268,"close":8273,"volume":358393,"rsi_14":18.06,"sma_20":8537.0,"sma_60":8524.17,"sma_120":8682.63},{"date":"2026-07-23","open":8259,"high":8273,"low":8254,"close":8264,"volume":323043,"rsi_14":19.12,"sma_20":8525.0,"sma_60":8520.37,"sma_120":8678.34},{"date":"2026-07-24","open":8239,"high":8244,"low":8224,"close":8229,"volume":398533,"rsi_14":17.57,"sma_20":8506.25,"sma_60":8515.82,"sma_120":8673.51},{"date":"2026-07-27","open":8283,"high":8303,"low":8280,"close":8303,"volume":578303,"rsi_14":31.82,"sma_20":8490.25,"sma_60":8512.1,"sma_120":8669.26},{"date":"2026-07-28","open":8278,"high":8298,"low":8273,"close":8298,"volume":631797,"rsi_14":34.15,"sma_20":8474.5,"sma_60":8509.28,"sma_120":8665.34},{"date":"2026-07-29","open":8312,"high":8317,"low":8293,"close":8308,"volume":1224188,"rsi_14":37.84,"sma_20":8456.25,"sma_60":8505.97,"sma_120":8662.05},{"date":"2026-07-30","open":8194,"high":8199,"low":8149,"close":8159,"volume":658363,"rsi_14":27.45,"sma_20":8437.25,"sma_60":8501.4,"sma_120":8657.59},{"date":"2026-07-31","open":8184,"high":8229,"low":8179,"close":8229,"volume":534809,"rsi_14":32.73,"sma_20":8423.25,"sma_60":8497.75,"sma_120":8653.34},{"date":"2026-08-03","open":8159,"high":8179,"low":8144,"close":8159,"volume":634461,"rsi_14":30.77,"sma_20":8406.0,"sma_60":8492.35,"sma_120":8649.09},{"date":"2026-08-04","open":8164,"high":8174,"low":8139,"close":8159,"volume":514537,"rsi_14":33.96,"sma_20":8389.0,"sma_60":8486.2,"sma_120":8644.68},{"date":"2026-08-05","open":8239,"high":8268,"low":8219,"close":8254,"volume":705806,"rsi_14":42.15,"sma_20":8378.5,"sma_60":8482.3,"sma_120":8641.13},{"date":"2026-08-06","open":8254,"high":8264,"low":8244,"close":8249,"volume":632156,"rsi_14":40.34,"sma_20":8371.0,"sma_60":8478.65,"sma_120":8636.84},{"date":"2026-08-07","open":8189,"high":8194,"low":8169,"close":8189,"volume":502261,"rsi_14":37.21,"sma_20":8361.0,"sma_60":8474.5,"sma_120":8632.34},{"date":"2026-08-10","open":8189,"high":8214,"low":8174,"close":8214,"volume":505838,"rsi_14":42.37,"sma_20":8331.25,"sma_60":8440.68,"sma_120":8611.45},{"date":"2026-08-11","open":8149,"high":8154,"low":8130,"close":8135,"volume":583865,"rsi_14":39.86,"sma_20":8320.55,"sma_60":8437.18,"sma_120":8605.33},{"date":"2026-08-12","open":8169,"high":8179,"low":8159,"close":8179,"volume":252908,"rsi_14":44.14,"sma_20":8314.8,"sma_60":8435.33,"sma_120":8599.91},{"date":"2026-08-13","open":8159,"high":8184,"low":8149,"close":8179,"volume":597396,"rsi_14":46.38,"sma_20":8308.1,"sma_60":8434.98,"sma_120":8593.83},{"date":"2026-08-14","open":8209,"high":8209,"low":8184,"close":8194,"volume":517426,"rsi_14":41.27,"sma_20":8301.4,"sma_60":8434.97,"sma_120":8587.62},{"date":"2026-08-18","open":8100,"high":8100,"low":8070,"close":8075,"volume":1499076,"rsi_14":34.9,"sma_20":8289.2,"sma_60":8433.53,"sma_120":8580.08},{"date":"2026-08-19","open":8116,"high":8145,"low":8111,"close":8140,"volume":820586,"rsi_14":39.38,"sma_20":8280.5,"sma_60":8432.1,"sma_120":8573.24},{"date":"2026-08-20","open":8244,"high":8254,"low":8234,"close":8239,"volume":465851,"rsi_14":55.33,"sma_20":8278.75,"sma_60":8431.5,"sma_120":8567.16},{"date":"2026-08-21","open":8189,"high":8189,"low":8159,"close":8179,"volume":670871,"rsi_14":46.62,"sma_20":8274.5,"sma_60":8428.42,"sma_120":8560.45},{"date":"2026-08-24","open":8164,"high":8194,"low":8159,"close":8194,"volume":719388,"rsi_14":52.55,"sma_20":8272.75,"sma_60":8425.1,"sma_120":8554.08},{"date":"2026-08-25","open":8209,"high":8216,"low":8194,"close":8214,"volume":384855,"rsi_14":53.9,"sma_20":8268.25,"sma_60":8422.85,"sma_120":8547.45},{"date":"2026-08-26","open":8277,"high":8282,"low":8258,"close":8258,"volume":421024,"rsi_14":50.38,"sma_20":8266.25,"sma_60":8420.03,"sma_120":8540.97},{"date":"2026-08-27","open":8272,"high":8282,"low":8253,"close":8263,"volume":265854,"rsi_14":51.15,"sma_20":8264.0,"sma_60":8417.63,"sma_120":8534.74},{"date":"2026-08-28","open":8259,"high":8259,"low":8234,"close":8239,"volume":237646,"rsi_14":51.15,"sma_20":8266.25,"sma_60":8413.48,"sma_120":8528.35},{"date":"2026-08-31","open":8239,"high":8244,"low":8224,"close":8239,"volume":593319,"rsi_14":52.1,"sma_20":8233.5,"sma_60":8375.37,"sma_120":8503.73},{"date":"2026-09-01","open":8179,"high":8179,"low":8144,"close":8169,"volume":644283,"rsi_14":52.99,"sma_20":8234.0,"sma_60":8370.82,"sma_120":8497.34},{"date":"2026-09-02","open":8149,"high":8154,"low":8130,"close":8139,"volume":581087,"rsi_14":46.49,"sma_20":8233.0,"sma_60":8367.25,"sma_120":8489.82},{"date":"2026-09-03","open":8179,"high":8194,"low":8169,"close":8179,"volume":358273,"rsi_14":50.0,"sma_20":8229.25,"sma_60":8363.95,"sma_120":8483.14},{"date":"2026-09-04","open":8194,"high":8209,"low":8179,"close":8209,"volume":717485,"rsi_14":51.2,"sma_20":8227.25,"sma_60":8360.98,"sma_120":8477.84},{"date":"2026-09-07","open":8184,"high":8199,"low":8174,"close":8174,"volume":269001,"rsi_14":59.26,"sma_20":8226.5,"sma_60":8357.52,"sma_120":8472.47},{"date":"2026-09-08","open":8184,"high":8219,"low":8184,"close":8189,"volume":393396,"rsi_14":55.1,"sma_20":8225.25,"sma_60":8352.88,"sma_120":8467.18},{"date":"2026-09-09","open":8199,"high":8204,"low":8179,"close":8194,"volume":248333,"rsi_14":44.3,"sma_20":8228.25,"sma_60":8347.77,"sma_120":8461.89},{"date":"2026-09-10","open":8149,"high":8164,"low":8144,"close":8164,"volume":162614,"rsi_14":47.95,"sma_20":8227.5,"sma_60":8342.72,"sma_120":8455.58},{"date":"2026-09-11","open":8044,"high":8084,"low":8044,"close":8079,"volume":309614,"rsi_14":36.78,"sma_20":8222.5,"sma_60":8335.43,"sma_120":8449.29},{"date":"2026-09-14","open":8047,"high":8062,"low":8014,"close":8033,"volume":237322,"rsi_14":32.94,"sma_20":8216.25,"sma_60":8327.08,"sma_120":8442.66},{"date":"2026-09-15","open":8042,"high":8052,"low":8004,"close":8013,"volume":289570,"rsi_14":23.75,"sma_20":8215.0,"sma_60":8319.13,"sma_120":8437.29},{"date":"2026-09-16","open":8023,"high":8047,"low":8019,"close":8038,"volume":496478,"rsi_14":27.38,"sma_20":8211.75,"sma_60":8311.35,"sma_120":8431.81},{"date":"2026-09-17","open":8058,"high":8072,"low":8043,"close":8062,"volume":383290,"rsi_14":33.33,"sma_20":8204.75,"sma_60":8304.32,"sma_120":8426.23},{"date":"2026-09-18","open":8122,"high":8136,"low":8117,"close":8127,"volume":162155,"rsi_14":42.27,"sma_20":8204.0,"sma_60":8298.7,"sma_120":8421.2},{"date":"2026-09-21","open":8087,"high":8116,"low":8077,"close":8116,"volume":259965,"rsi_14":48.24,"sma_20":8202.0,"sma_60":8291.27,"sma_120":8416.46},{"date":"2026-09-22","open":8136,"high":8141,"low":8101,"close":8101,"volume":170803,"rsi_14":50.0,"sma_20":8198.25,"sma_60":8283.25,"sma_120":8411.38},{"date":"2026-09-23","open":8122,"high":8146,"low":8117,"close":8131,"volume":194500,"rsi_14":48.75,"sma_20":8193.75,"sma_60":8275.9,"sma_120":8406.04},{"date":"2026-09-28","open":7994,"high":8028,"low":7845,"close":7875,"volume":1595887,"rsi_14":26.19,"sma_20":8176.0,"sma_60":8263.8,"sma_120":8398.19},{"date":"2026-09-29","open":7875,"high":7880,"low":7850,"close":7870,"volume":664585,"rsi_14":24.63,"sma_20":8155.75,"sma_60":8252.68,"sma_120":8390.66},{"date":"2026-09-30","open":7855,"high":7880,"low":7845,"close":7870,"volume":772607,"rsi_14":22.9,"sma_20":8135.5,"sma_60":8242.05,"sma_120":8382.4},{"date":"2026-10-01","open":7780,"high":7805,"low":7765,"close":7795,"volume":726413,"rsi_14":20.0,"sma_20":8115.0,"sma_60":8230.25,"sma_120":8375.91},{"date":"2026-10-02","open":7810,"high":7815,"low":7785,"close":7810,"volume":490194,"rsi_14":22.54,"sma_20":8096.75,"sma_60":8218.78,"sma_120":8369.38},{"date":"2026-10-06","open":7760,"high":7775,"low":7740,"close":7760,"volume":527074,"rsi_14":25.04,"sma_20":8046.35,"sma_60":8173.2,"sma_120":8344.12},{"date":"2026-10-07","open":7755,"high":7755,"low":7725,"close":7730,"volume":355496,"rsi_14":24.28,"sma_20":8022.45,"sma_60":8162.68,"sma_120":8336.6},{"date":"2026-10-08","open":7740,"high":7750,"low":7710,"close":7710,"volume":216076,"rsi_14":24.32,"sma_20":7999.3,"sma_60":8152.0,"sma_120":8328.99},{"date":"2026-10-12","open":7835,"high":7850,"low":7825,"close":7835,"volume":387918,"rsi_14":34.21,"sma_20":7981.65,"sma_60":8142.92,"sma_120":8322.88},{"date":"2026-10-13","open":7840,"high":7890,"low":7825,"close":7885,"volume":598453,"rsi_14":36.4,"sma_20":7966.25,"sma_60":8135.23,"sma_120":8316.64},{"date":"2026-10-14","open":7865,"high":7895,"low":7860,"close":7890,"volume":437962,"rsi_14":31.12,"sma_20":7952.6,"sma_60":8128.53,"sma_120":8310.08},{"date":"2026-10-15","open":7935,"high":7985,"low":7925,"close":7980,"volume":887633,"rsi_14":39.28,"sma_20":7947.65,"sma_60":8123.02,"sma_120":8304.59},{"date":"2026-10-16","open":8025,"high":8045,"low":8010,"close":8015,"volume":678735,"rsi_14":42.58,"sma_20":7944.95,"sma_60":8117.83,"sma_120":8299.9},{"date":"2026-10-19","open":8035,"high":8055,"low":8020,"close":8035,"volume":393944,"rsi_14":41.87,"sma_20":7944.3,"sma_60":8113.15,"sma_120":8294.92},{"date":"2026-10-20","open":7980,"high":8000,"low":7965,"close":7990,"volume":205989,"rsi_14":56.67,"sma_20":7940.1,"sma_60":8107.8,"sma_120":8289.35},{"date":"2026-10-21","open":8005,"high":8025,"low":8000,"close":8005,"volume":497558,"rsi_14":61.74,"sma_20":7935.45,"sma_60":8103.35,"sma_120":8284.16},{"date":"2026-10-22","open":8040,"high":8070,"low":8030,"close":8060,"volume":224981,"rsi_14":65.08,"sma_20":7930.3,"sma_60":8099.97,"sma_120":8279.67},{"date":"2026-10-23","open":8185,"high":8200,"low":8160,"close":8160,"volume":349907,"rsi_14":77.86,"sma_20":7930.7,"sma_60":8098.83,"sma_120":8275.94}],"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 미국30년국채액티브(H)","phase":"above-fold","symbol_resolved":true}