{"status":"ok","report":{"price_analysis":{"current":8950.0,"change_1d":0.3,"change_7d":0.3,"change_30d":-3.4,"high_30d":9405.0,"low_30d":8850.0,"position_in_range":18.0,"support":8905.5,"resistance":9349.5},"summary":"PLUS 일본엔화초단기국채(합성)(489000)은(는) KAP 일본 단기 국채 지수(총수익)를 추종하는 ETF입니다, 순자산 221억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(-85.69)가 시그널선(-81.69)을 하회합니다(데드크로스). 현재가가 SMA20(9026)과 SMA60(9219) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8813~9240 (현재 위치 32%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.909090909090907,"macd":-85.68644329030394,"macd_signal":-81.6882584269623,"sma_20":9026.25,"sma_60":9219.25,"bb_upper":9239.554360011698,"bb_lower":8812.945639988302,"atr_14":71.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 927.00, 기관 순매수 -2414.00. 30일 누적: 외국인 4826.00, 기관 -3.20만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":927.0,"institutional_flow":-2414.0,"data":[{"date":"2026-10-22","foreign_net":600.0,"institution_net":-3731.0,"retail_net":3131.0},{"date":"2026-10-21","foreign_net":74.0,"institution_net":7319.0,"retail_net":-7393.0},{"date":"2026-10-20","foreign_net":-556.0,"institution_net":-3803.0,"retail_net":4359.0},{"date":"2026-10-19","foreign_net":53.0,"institution_net":-7278.0,"retail_net":7225.0},{"date":"2026-10-16","foreign_net":756.0,"institution_net":5079.0,"retail_net":-5835.0},{"date":"2026-10-15","foreign_net":-926.0,"institution_net":10779.0,"retail_net":-9853.0},{"date":"2026-10-14","foreign_net":8.0,"institution_net":7129.0,"retail_net":-7137.0},{"date":"2026-10-13","foreign_net":5532.0,"institution_net":9255.0,"retail_net":-14787.0},{"date":"2026-10-12","foreign_net":-491.0,"institution_net":-1510.0,"retail_net":2001.0},{"date":"2026-10-08","foreign_net":-2359.0,"institution_net":-6419.0,"retail_net":8778.0},{"date":"2026-10-07","foreign_net":495.0,"institution_net":-12557.0,"retail_net":12062.0},{"date":"2026-10-06","foreign_net":-90.0,"institution_net":-11460.0,"retail_net":11550.0},{"date":"2026-10-02","foreign_net":1070.0,"institution_net":-4706.0,"retail_net":3636.0},{"date":"2026-10-01","foreign_net":971.0,"institution_net":41810.0,"retail_net":-42781.0},{"date":"2026-09-30","foreign_net":-2215.0,"institution_net":-26593.0,"retail_net":28808.0},{"date":"2026-09-29","foreign_net":1030.0,"institution_net":-1871.0,"retail_net":841.0},{"date":"2026-09-28","foreign_net":1566.0,"institution_net":-7472.0,"retail_net":5906.0},{"date":"2026-09-23","foreign_net":-31.0,"institution_net":-11376.0,"retail_net":11407.0},{"date":"2026-09-22","foreign_net":-2336.0,"institution_net":2213.0,"retail_net":123.0},{"date":"2026-09-21","foreign_net":250.0,"institution_net":-1289.0,"retail_net":1039.0},{"date":"2026-09-18","foreign_net":18.0,"institution_net":14531.0,"retail_net":-14549.0},{"date":"2026-09-17","foreign_net":2212.0,"institution_net":-30744.0,"retail_net":28532.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":7761.0,"retail_net":-7762.0},{"date":"2026-09-15","foreign_net":1.0,"institution_net":8858.0,"retail_net":-8859.0},{"date":"2026-09-14","foreign_net":1.0,"institution_net":6145.0,"retail_net":-6146.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":6635.0,"retail_net":-6636.0},{"date":"2026-09-10","foreign_net":-2239.0,"institution_net":-15702.0,"retail_net":17941.0},{"date":"2026-09-09","foreign_net":-180.0,"institution_net":3990.0,"retail_net":-3810.0},{"date":"2026-09-08","foreign_net":2301.0,"institution_net":-17405.0,"retail_net":15104.0},{"date":"2026-09-07","foreign_net":-691.0,"institution_net":420.0,"retail_net":271.0}],"periods":{"d1":{"foreign_net":600.0,"institution_net":-3731.0,"retail_net":3131.0},"d3":{"foreign_net":118.0,"institution_net":-215.0,"retail_net":97.0},"d7":{"foreign_net":9.0,"institution_net":15494.0,"retail_net":-15503.0},"d14":{"foreign_net":5137.0,"institution_net":29907.0,"retail_net":-35044.0},"d30":{"foreign_net":4826.0,"institution_net":-31992.0,"retail_net":27166.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":35,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.9,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2429,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.24,"summary":"배당수익률 1.24%","metrics":[{"name":"배당수익률","value":1.24,"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":"2026-10-23T21:06:24.107860+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KAP 일본 단기 국채 지수(총수익)","issuer":"한화자산운용","category":"","expense_ratio":0.19,"aum":22100000000.0,"aum_display":"221억","dividend_yield":null,"tracking_error":0.15,"holdings":[{"ticker":"","name":"스왑(메리츠증권)_6369_20250430","weight":null},{"ticker":"","name":"스왑(미래에셋증권)_6369_20250710","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"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":8950.0,"change_pct":0.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-13","close":9873.6641},{"date":"2024-08-14","close":9844.0283},{"date":"2024-08-16","close":9700.7891},{"date":"2024-08-19","close":9760.0605},{"date":"2024-08-20","close":9651.3955},{"date":"2024-08-21","close":9745.2422},{"date":"2024-08-22","close":9779.8174},{"date":"2024-08-23","close":9779.8174},{"date":"2024-08-26","close":9814.3926},{"date":"2024-08-27","close":9899.4081},{"date":"2024-08-28","close":9858.8467},{"date":"2024-08-29","close":9804.5146},{"date":"2024-08-30","close":9799.5752},{"date":"2024-09-02","close":9740.3037},{"date":"2024-09-03","close":9760.0605},{"date":"2024-09-04","close":9839.0898},{"date":"2024-09-05","close":9927.9971},{"date":"2024-09-06","close":9913.1787},{"date":"2024-09-09","close":9972.4502},{"date":"2024-09-10","close":9982.3291},{"date":"2024-09-11","close":10081.1152},{"date":"2024-09-12","close":9977.3896},{"date":"2024-09-13","close":10051.4795},{"date":"2024-09-19","close":9893.4219},{"date":"2024-09-20","close":9947.7539},{"date":"2024-09-23","close":9863.7861},{"date":"2024-09-24","close":9848.9678},{"date":"2024-09-25","close":9858.8467},{"date":"2024-09-26","close":9760.0605},{"date":"2024-09-27","close":9760.0605},{"date":"2024-09-30","close":9799.5752},{"date":"2024-10-02","close":9760.0605},{"date":"2024-10-04","close":9710.668},{"date":"2024-10-07","close":9656.335},{"date":"2024-10-08","close":9700.7891},{"date":"2024-10-10","close":9631.6387},{"date":"2024-10-11","close":9646.457},{"date":"2024-10-14","close":9666.2139},{"date":"2024-10-15","close":9681.0322},{"date":"2024-10-16","close":9695.8496},{"date":"2024-10-17","close":9730.4248},{"date":"2024-10-18","close":9725.4854},{"date":"2024-10-21","close":9779.8174},{"date":"2024-10-22","close":9730.4248},{"date":"2024-10-23","close":9661.2744},{"date":"2024-10-24","close":9641.5176},{"date":"2024-10-25","close":9720.5459},{"date":"2024-10-28","close":9611.8818},{"date":"2024-10-29","close":9626.6992},{"date":"2024-10-30","close":9710.1056},{"date":"2024-10-31","close":9597.0635},{"date":"2024-11-01","close":9626.6992},{"date":"2024-11-04","close":9597.0635},{"date":"2024-11-05","close":9739.4627},{"date":"2024-11-06","close":9636.5781},{"date":"2024-11-07","close":9631.6387},{"date":"2024-11-08","close":9641.5176},{"date":"2024-11-11","close":9661.2744},{"date":"2024-11-12","close":9710.668},{"date":"2024-11-13","close":9646.457},{"date":"2024-11-14","close":9602.0029},{"date":"2024-11-15","close":9518.0352},{"date":"2024-11-18","close":9597.0635},{"date":"2024-11-19","close":9567.4277},{"date":"2024-11-20","close":9518.0352},{"date":"2024-11-21","close":9597.0635},{"date":"2024-11-22","close":9621.7598},{"date":"2024-11-25","close":9636.5781},{"date":"2024-11-26","close":9656.335},{"date":"2024-11-27","close":9755.1211},{"date":"2024-11-28","close":9784.7568},{"date":"2024-11-29","close":9878.6035},{"date":"2024-12-02","close":9908.2393},{"date":"2024-12-03","close":9932.9365},{"date":"2024-12-04","close":10002.0859},{"date":"2024-12-05","close":10041.6006},{"date":"2024-12-06","close":10066.2969},{"date":"2024-12-09","close":10160.1436},{"date":"2024-12-10","close":10031.7227},{"date":"2024-12-11","close":10031.7227},{"date":"2024-12-12","close":9952.6934},{"date":"2024-12-13","close":9947.7539},{"date":"2024-12-16","close":9918.1182},{"date":"2024-12-17","close":9913.1787},{"date":"2024-12-18","close":9942.8145},{"date":"2024-12-19","close":9932.9365},{"date":"2024-12-20","close":9834.1504},{"date":"2024-12-23","close":9853.9072},{"date":"2024-12-24","close":9858.8467},{"date":"2024-12-26","close":9893.4219},{"date":"2024-12-27","close":9878.6035},{"date":"2024-12-30","close":9927.9971},{"date":"2025-01-02","close":9937.875},{"date":"2025-01-03","close":9903.3008},{"date":"2025-01-06","close":9888.4824},{"date":"2025-01-07","close":9784.7568},{"date":"2025-01-08","close":9779.8174},{"date":"2025-01-09","close":9809.4531},{"date":"2025-01-10","close":9824.2715},{"date":"2025-01-13","close":9918.1182},{"date":"2025-01-14","close":9858.8467},{"date":"2025-01-15","close":9863.7861},{"date":"2025-01-16","close":9898.3613},{"date":"2025-01-17","close":9952.6934},{"date":"2025-01-20","close":9878.6035},{"date":"2025-01-21","close":9834.1504},{"date":"2025-01-22","close":9774.8789},{"date":"2025-01-23","close":9745.2422},{"date":"2025-01-24","close":9784.7568},{"date":"2025-01-31","close":9957.6328},{"date":"2025-02-03","close":10016.9043},{"date":"2025-02-04","close":9987.2686},{"date":"2025-02-05","close":10002.0859},{"date":"2025-02-06","close":10076.1758},{"date":"2025-02-07","close":10130.5078},{"date":"2025-02-10","close":10140.3867},{"date":"2025-02-11","close":10145.3262},{"date":"2025-02-12","close":10036.6611},{"date":"2025-02-13","close":9967.5117},{"date":"2025-02-14","close":10041.6006},{"date":"2025-02-17","close":10081.1152},{"date":"2025-02-18","close":10081.1152},{"date":"2025-02-19","close":10066.2969},{"date":"2025-02-20","close":10160.1436},{"date":"2025-02-21","close":10110.751},{"date":"2025-02-24","close":10140.3867},{"date":"2025-02-25","close":10135.4473},{"date":"2025-02-26","close":10165.083},{"date":"2025-02-27","close":10244.1123},{"date":"2025-02-28","close":10352.7764},{"date":"2025-03-04","close":10382.4131},{"date":"2025-03-05","close":10308.3232},{"date":"2025-03-06","close":10273.748},{"date":"2025-03-07","close":10402.1699},{"date":"2025-03-10","close":10436.7451},{"date":"2025-03-11","close":10500.9561},{"date":"2025-03-12","close":10392.291},{"date":"2025-03-13","close":10446.624},{"date":"2025-03-14","close":10377.4736},{"date":"2025-03-17","close":10308.3232},{"date":"2025-03-18","close":10283.627},{"date":"2025-03-19","close":10288.5654},{"date":"2025-03-20","close":10441.6846},{"date":"2025-03-21","close":10382.4131},{"date":"2025-03-24","close":10402.1699},{"date":"2025-03-25","close":10352.7764},{"date":"2025-03-26","close":10328.0801},{"date":"2025-03-27","close":10342.8984},{"date":"2025-03-28","close":10308.3232},{"date":"2025-03-31","close":10486.1377},{"date":"2025-04-01","close":10416.9873},{"date":"2025-04-02","close":10372.5342},{"date":"2025-04-03","close":10565.167},{"date":"2025-04-04","close":10416.9873},{"date":"2025-04-07","close":10683.71},{"date":"2025-04-08","close":10584.9238},{"date":"2025-04-09","close":10826.9502},{"date":"2025-04-10","close":10520.7129},{"date":"2025-04-11","close":10678.7705},{"date":"2025-04-14","close":10589.8633},{"date":"2025-04-15","close":10565.167},{"date":"2025-04-16","close":10619.499},{"date":"2025-04-17","close":10530.5918},{"date":"2025-04-18","close":10624.4385},{"date":"2025-04-21","close":10693.5889},{"date":"2025-04-22","close":10747.9209},{"date":"2025-04-23","close":10609.6201},{"date":"2025-04-24","close":10649.1348},{"date":"2025-04-25","close":10599.7422},{"date":"2025-04-28","close":10629.3779},{"date":"2025-04-29","close":10693.5889},{"date":"2025-04-30","close":10579.9844},{"date":"2025-05-02","close":10263.8691},{"date":"2025-05-07","close":10367.5947},{"date":"2025-05-08","close":10258.9297},{"date":"2025-05-09","close":10204.5977},{"date":"2025-05-12","close":10179.9014},{"date":"2025-05-13","close":10150.2656},{"date":"2025-05-14","close":10239.1729},{"date":"2025-05-15","close":10130.5078},{"date":"2025-05-16","close":10145.3262},{"date":"2025-05-19","close":10214.4766},{"date":"2025-05-20","close":10219.416},{"date":"2025-05-21","close":10244.1123},{"date":"2025-05-22","close":10209.5371},{"date":"2025-05-23","close":10170.0225},{"date":"2025-05-26","close":10130.5078},{"date":"2025-05-27","close":10140.3867},{"date":"2025-05-28","close":10105.8115},{"date":"2025-05-29","close":10007.0254},{"date":"2025-05-30","close":10165.083},{"date":"2025-06-02","close":10155.2051},{"date":"2025-06-04","close":10081.1152},{"date":"2025-06-05","close":10066.2969},{"date":"2025-06-09","close":9957.6328},{"date":"2025-06-10","close":9997.1475},{"date":"2025-06-11","close":10021.8438},{"date":"2025-06-12","close":10011.9648},{"date":"2025-06-13","close":10100.8721},{"date":"2025-06-16","close":10016.9043},{"date":"2025-06-17","close":9982.3291},{"date":"2025-06-18","close":10011.9648},{"date":"2025-06-19","close":10056.4189},{"date":"2025-06-20","close":9957.6328},{"date":"2025-06-23","close":9947.7539},{"date":"2025-06-24","close":9937.875},{"date":"2025-06-25","close":9942.8145},{"date":"2025-06-26","close":9942.8145},{"date":"2025-06-27","close":9962.5723},{"date":"2025-06-30","close":9937.875},{"date":"2025-07-01","close":9987.2686},{"date":"2025-07-02","close":10007.0254},{"date":"2025-07-03","close":10016.9043},{"date":"2025-07-04","close":10002.0859},{"date":"2025-07-07","close":9987.2686},{"date":"2025-07-08","close":9923.0576},{"date":"2025-07-09","close":9908.2393},{"date":"2025-07-10","close":9937.875},{"date":"2025-07-11","close":9918.1182},{"date":"2025-07-14","close":9923.0576},{"date":"2025-07-15","close":9893.4219},{"date":"2025-07-16","close":9858.8467},{"date":"2025-07-17","close":9913.1787},{"date":"2025-07-18","close":9913.1787},{"date":"2025-07-21","close":9927.9971},{"date":"2025-07-22","close":9942.8145},{"date":"2025-07-23","close":9932.9365},{"date":"2025-07-24","close":9903.3008},{"date":"2025-07-25","close":9932.9365},{"date":"2025-07-28","close":9883.543},{"date":"2025-07-29","close":9927.9971},{"date":"2025-07-30","close":9893.4219},{"date":"2025-07-31","close":9873.6641},{"date":"2025-08-01","close":9858.8467},{"date":"2025-08-04","close":9923.0576},{"date":"2025-08-05","close":9997.1475},{"date":"2025-08-06","close":9977.3896},{"date":"2025-08-07","close":9937.875},{"date":"2025-08-08","close":9982.3291},{"date":"2025-08-11","close":9962.5723},{"date":"2025-08-12","close":9923.0576},{"date":"2025-08-13","close":9898.3613},{"date":"2025-08-14","close":10011.9648},{"date":"2025-08-18","close":9947.7539},{"date":"2025-08-19","close":9977.3896},{"date":"2025-08-20","close":10066.2969},{"date":"2025-08-21","close":10031.7227},{"date":"2025-08-22","close":9932.9365},{"date":"2025-08-25","close":9962.5723},{"date":"2025-08-26","close":10007.0254},{"date":"2025-08-27","close":9997.1475},{"date":"2025-08-28","close":9982.3291},{"date":"2025-08-29","close":10011.9648},{"date":"2025-09-01","close":10051.4795},{"date":"2025-09-02","close":9952.6934},{"date":"2025-09-03","close":9918.1182},{"date":"2025-09-04","close":9947.7539},{"date":"2025-09-05","close":9937.875},{"date":"2025-09-08","close":9937.875},{"date":"2025-09-09","close":9992.208},{"date":"2025-09-10","close":9952.6934},{"date":"2025-09-11","close":9977.3896},{"date":"2025-09-12","close":9977.3896},{"date":"2025-09-15","close":9967.5117},{"date":"2025-09-16","close":9942.8145},{"date":"2025-09-17","close":9972.4502},{"date":"2025-09-18","close":9962.5723},{"date":"2025-09-19","close":9997.1475},{"date":"2025-09-22","close":9947.7539},{"date":"2025-09-23","close":9977.3896},{"date":"2025-09-24","close":9987.2686},{"date":"2025-09-25","close":9957.6328},{"date":"2025-09-26","close":9992.208},{"date":"2025-09-29","close":9952.6934},{"date":"2025-09-30","close":10016.9043},{"date":"2025-10-01","close":10086.0547},{"date":"2025-10-02","close":10076.1758},{"date":"2025-10-10","close":9829.2109},{"date":"2025-10-13","close":9932.9365},{"date":"2025-10-14","close":9992.208},{"date":"2025-10-15","close":9962.5723},{"date":"2025-10-16","close":9927.9971},{"date":"2025-10-17","close":10026.7832},{"date":"2025-10-20","close":9967.5117},{"date":"2025-10-21","close":9967.5117},{"date":"2025-10-22","close":9967.5117},{"date":"2025-10-23","close":9992.208},{"date":"2025-10-24","close":9937.875},{"date":"2025-10-27","close":9903.3008},{"date":"2025-10-28","close":9997.1475},{"date":"2025-10-29","close":9947.7539},{"date":"2025-10-30","close":9863.7861},{"date":"2025-10-31","close":9789.6963},{"date":"2025-11-03","close":9794.6357},{"date":"2025-11-04","close":9908.2393},{"date":"2025-11-05","close":9962.5723},{"date":"2025-11-06","close":9957.6328},{"date":"2025-11-07","close":10041.6006},{"date":"2025-11-10","close":9967.5117},{"date":"2025-11-11","close":10041.6006},{"date":"2025-11-12","close":10021.8438},{"date":"2025-11-13","close":9977.3896},{"date":"2025-11-14","close":9957.6328},{"date":"2025-11-17","close":9972.4502},{"date":"2025-11-18","close":9977.3896},{"date":"2025-11-19","close":9967.5117},{"date":"2025-11-20","close":9858.8467},{"date":"2025-11-21","close":9927.9971},{"date":"2025-11-24","close":9967.5117},{"date":"2025-11-25","close":9937.875},{"date":"2025-11-26","close":9937.875},{"date":"2025-11-27","close":9918.1182},{"date":"2025-11-28","close":9913.1787},{"date":"2025-12-01","close":9992.208},{"date":"2025-12-02","close":9972.4502},{"date":"2025-12-03","close":9987.2686},{"date":"2025-12-04","close":10031.7227},{"date":"2025-12-05","close":10051.4795},{"date":"2025-12-08","close":9992.208},{"date":"2025-12-09","close":9977.3896},{"date":"2025-12-10","close":9923.0576},{"date":"2025-12-11","close":9982.3291},{"date":"2025-12-12","close":10007.0254},{"date":"2025-12-15","close":10031.7227},{"date":"2025-12-16","close":10076.1758},{"date":"2025-12-17","close":10076.1758},{"date":"2025-12-18","close":10021.8438},{"date":"2025-12-19","close":10026.7832},{"date":"2025-12-22","close":9947.7539},{"date":"2025-12-23","close":10056.4189},{"date":"2025-12-24","close":9863.7861},{"date":"2025-12-26","close":9765.0},{"date":"2025-12-29","close":9685.0},{"date":"2025-12-30","close":9775.0},{"date":"2026-01-02","close":9720.0},{"date":"2026-01-05","close":9730.0},{"date":"2026-01-06","close":9785.0},{"date":"2026-01-07","close":9785.0},{"date":"2026-01-08","close":9795.0},{"date":"2026-01-09","close":9795.0},{"date":"2026-01-12","close":9825.0},{"date":"2026-01-13","close":9815.0},{"date":"2026-01-14","close":9810.0},{"date":"2026-01-15","close":9800.0},{"date":"2026-01-16","close":9845.0},{"date":"2026-01-19","close":9860.0},{"date":"2026-01-20","close":9870.0},{"date":"2026-01-21","close":9830.0},{"date":"2026-01-22","close":9785.0},{"date":"2026-01-23","close":9770.0},{"date":"2026-01-26","close":9885.0},{"date":"2026-01-27","close":9880.0},{"date":"2026-01-28","close":9855.0},{"date":"2026-01-29","close":9855.0},{"date":"2026-01-30","close":9890.0},{"date":"2026-02-02","close":9985.0},{"date":"2026-02-03","close":9830.0},{"date":"2026-02-04","close":9800.0},{"date":"2026-02-05","close":9885.0},{"date":"2026-02-06","close":9900.0},{"date":"2026-02-09","close":9870.0},{"date":"2026-02-10","close":9925.0},{"date":"2026-02-11","close":10015.0},{"date":"2026-02-12","close":9915.0},{"date":"2026-02-13","close":9975.0},{"date":"2026-02-19","close":9850.0},{"date":"2026-02-20","close":9860.0},{"date":"2026-02-23","close":9875.0},{"date":"2026-02-24","close":9835.0},{"date":"2026-02-25","close":9715.0},{"date":"2026-02-26","close":9660.0},{"date":"2026-02-27","close":9760.0},{"date":"2026-03-03","close":9845.0},{"date":"2026-03-04","close":9900.0},{"date":"2026-03-05","close":9880.0},{"date":"2026-03-06","close":9880.0},{"date":"2026-03-09","close":9955.0},{"date":"2026-03-10","close":9860.0},{"date":"2026-03-11","close":9810.0},{"date":"2026-03-12","close":9840.0},{"date":"2026-03-13","close":9895.0},{"date":"2026-03-16","close":9925.0},{"date":"2026-03-17","close":9905.0},{"date":"2026-03-18","close":9875.0},{"date":"2026-03-19","close":9920.0},{"date":"2026-03-20","close":10015.0},{"date":"2026-03-23","close":10040.0},{"date":"2026-03-24","close":9965.0},{"date":"2026-03-25","close":9970.0},{"date":"2026-03-26","close":9980.0},{"date":"2026-03-27","close":9990.0},{"date":"2026-03-30","close":10025.0},{"date":"2026-03-31","close":10150.0},{"date":"2026-04-01","close":10020.0},{"date":"2026-04-02","close":10080.0},{"date":"2026-04-03","close":9970.0},{"date":"2026-04-06","close":9970.0},{"date":"2026-04-07","close":9950.0},{"date":"2026-04-08","close":9840.0},{"date":"2026-04-09","close":9860.0},{"date":"2026-04-10","close":9835.0},{"date":"2026-04-13","close":9865.0},{"date":"2026-04-14","close":9835.0},{"date":"2026-04-15","close":9805.0},{"date":"2026-04-16","close":9800.0},{"date":"2026-04-17","close":9830.0},{"date":"2026-04-20","close":9815.0},{"date":"2026-04-21","close":9785.0},{"date":"2026-04-22","close":9805.0},{"date":"2026-04-23","close":9815.0},{"date":"2026-04-24","close":9820.0},{"date":"2026-04-27","close":9765.0},{"date":"2026-04-28","close":9785.0},{"date":"2026-04-29","close":9790.0},{"date":"2026-04-30","close":9760.0},{"date":"2026-05-04","close":9870.0},{"date":"2026-05-06","close":9840.0},{"date":"2026-05-07","close":9830.0},{"date":"2026-05-08","close":9910.0},{"date":"2026-05-11","close":9915.0},{"date":"2026-05-12","close":9995.0},{"date":"2026-05-13","close":9990.0},{"date":"2026-05-14","close":9980.0},{"date":"2026-05-15","close":10010.0},{"date":"2026-05-18","close":9980.0},{"date":"2026-05-19","close":10010.0},{"date":"2026-05-20","close":10020.0},{"date":"2026-05-21","close":10005.0},{"date":"2026-05-22","close":10075.0},{"date":"2026-05-26","close":10000.0},{"date":"2026-05-27","close":9950.0},{"date":"2026-05-28","close":9955.0},{"date":"2026-05-29","close":9990.0},{"date":"2026-06-01","close":9970.0},{"date":"2026-06-02","close":10025.0},{"date":"2026-06-04","close":10115.0},{"date":"2026-06-05","close":10180.0},{"date":"2026-06-08","close":10110.0},{"date":"2026-06-09","close":9980.0},{"date":"2026-06-10","close":10045.0},{"date":"2026-06-11","close":10065.0},{"date":"2026-06-12","close":10020.0},{"date":"2026-06-15","close":9980.0},{"date":"2026-06-16","close":9975.0},{"date":"2026-06-17","close":9950.0},{"date":"2026-06-18","close":10045.0},{"date":"2026-06-19","close":10010.0},{"date":"2026-06-22","close":10035.0},{"date":"2026-06-23","close":10070.0},{"date":"2026-06-24","close":10075.0},{"date":"2026-06-25","close":10085.0},{"date":"2026-06-26","close":10040.0},{"date":"2026-06-29","close":10080.0},{"date":"2026-06-30","close":10095.0},{"date":"2026-07-01","close":10100.0},{"date":"2026-07-02","close":10125.0},{"date":"2026-07-03","close":10035.0},{"date":"2026-07-06","close":9985.0},{"date":"2026-07-07","close":9975.0},{"date":"2026-07-08","close":9785.0},{"date":"2026-07-09","close":9785.0},{"date":"2026-07-10","close":9830.0},{"date":"2026-07-13","close":9795.0},{"date":"2026-07-14","close":9725.0},{"date":"2026-07-15","close":9695.0},{"date":"2026-07-16","close":9640.0},{"date":"2026-07-20","close":9620.0},{"date":"2026-07-21","close":9585.0},{"date":"2026-07-22","close":9585.0},{"date":"2026-07-23","close":9515.0},{"date":"2026-07-24","close":9465.0},{"date":"2026-07-27","close":9495.0},{"date":"2026-07-28","close":9445.0},{"date":"2026-07-29","close":9360.0},{"date":"2026-07-30","close":9295.0},{"date":"2026-07-31","close":9415.0},{"date":"2026-08-03","close":9655.0},{"date":"2026-08-04","close":9595.0},{"date":"2026-08-05","close":9550.0},{"date":"2026-08-06","close":9530.0},{"date":"2026-08-07","close":9470.0},{"date":"2026-08-10","close":9475.0},{"date":"2026-08-11","close":9415.0},{"date":"2026-08-12","close":9405.0},{"date":"2026-08-13","close":9420.0},{"date":"2026-08-14","close":9405.0},{"date":"2026-08-18","close":9350.0},{"date":"2026-08-19","close":9295.0},{"date":"2026-08-20","close":9300.0},{"date":"2026-08-21","close":9225.0},{"date":"2026-08-24","close":9195.0},{"date":"2026-08-25","close":9200.0},{"date":"2026-08-26","close":9210.0},{"date":"2026-08-27","close":9165.0},{"date":"2026-08-28","close":9115.0},{"date":"2026-08-31","close":9065.0},{"date":"2026-09-01","close":9075.0},{"date":"2026-09-02","close":9080.0},{"date":"2026-09-03","close":9150.0},{"date":"2026-09-04","close":9160.0},{"date":"2026-09-07","close":9115.0},{"date":"2026-09-08","close":9265.0},{"date":"2026-09-09","close":9240.0},{"date":"2026-09-10","close":9225.0},{"date":"2026-09-11","close":9245.0},{"date":"2026-09-14","close":9245.0},{"date":"2026-09-15","close":9295.0},{"date":"2026-09-16","close":9330.0},{"date":"2026-09-17","close":9390.0},{"date":"2026-09-18","close":9300.0},{"date":"2026-09-21","close":9310.0},{"date":"2026-09-22","close":9115.0},{"date":"2026-09-23","close":9115.0},{"date":"2026-09-28","close":9165.0},{"date":"2026-09-29","close":9125.0},{"date":"2026-09-30","close":9135.0},{"date":"2026-10-01","close":9070.0},{"date":"2026-10-02","close":9070.0},{"date":"2026-10-06","close":9000.0},{"date":"2026-10-07","close":8970.0},{"date":"2026-10-08","close":8965.0},{"date":"2026-10-12","close":8935.0},{"date":"2026-10-13","close":8985.0},{"date":"2026-10-14","close":8960.0},{"date":"2026-10-15","close":9030.0},{"date":"2026-10-16","close":8945.0},{"date":"2026-10-19","close":8920.0},{"date":"2026-10-20","close":8910.0},{"date":"2026-10-21","close":8875.0},{"date":"2026-10-22","close":8925.0},{"date":"2026-10-23","close":8950.0}],"chart_data":[{"date":"2024-10-23","open":9765,"high":9765,"low":9641,"close":9661,"volume":48701},{"date":"2024-10-24","open":9662,"high":9662,"low":9612,"close":9642,"volume":23439},{"date":"2024-10-25","open":9652,"high":9746,"low":9652,"close":9721,"volume":22729},{"date":"2024-10-28","open":9701,"high":9701,"low":9583,"close":9612,"volume":38932},{"date":"2024-10-29","open":9617,"high":9627,"low":9588,"close":9627,"volume":100820},{"date":"2024-10-30","open":9720,"high":9724,"low":9705,"close":9710,"volume":10583},{"date":"2024-10-31","open":9577,"high":9597,"low":9542,"close":9597,"volume":6244},{"date":"2024-11-01","open":9632,"high":9637,"low":9617,"close":9627,"volume":22396},{"date":"2024-11-04","open":9606,"high":9616,"low":9587,"close":9597,"volume":11073},{"date":"2024-11-05","open":9724,"high":9755,"low":9724,"close":9739,"volume":6401},{"date":"2024-11-06","open":9657,"high":9667,"low":9627,"close":9637,"volume":17988},{"date":"2024-11-07","open":9637,"high":9652,"low":9612,"close":9632,"volume":14321},{"date":"2024-11-08","open":9632,"high":9657,"low":9603,"close":9642,"volume":57270},{"date":"2024-11-11","open":9690,"high":9695,"low":9651,"close":9661,"volume":12688},{"date":"2024-11-12","open":9677,"high":9711,"low":9677,"close":9711,"volume":36238},{"date":"2024-11-13","open":9636,"high":9690,"low":9636,"close":9646,"volume":10863},{"date":"2024-11-14","open":9636,"high":9636,"low":9542,"close":9602,"volume":88829},{"date":"2024-11-15","open":9602,"high":9602,"low":9503,"close":9518,"volume":43780},{"date":"2024-11-18","open":9597,"high":9606,"low":9532,"close":9597,"volume":71019},{"date":"2024-11-19","open":9587,"high":9606,"low":9567,"close":9567,"volume":10683},{"date":"2024-11-20","open":9557,"high":9562,"low":9518,"close":9518,"volume":26092},{"date":"2024-11-21","open":9577,"high":9606,"low":9567,"close":9597,"volume":26870},{"date":"2024-11-22","open":9627,"high":9667,"low":9617,"close":9622,"volume":6888},{"date":"2024-11-25","open":9622,"high":9657,"low":9622,"close":9637,"volume":12070},{"date":"2024-11-26","open":9676,"high":9700,"low":9646,"close":9656,"volume":57875},{"date":"2024-11-27","open":9695,"high":9760,"low":9690,"close":9755,"volume":25156},{"date":"2024-11-28","open":9770,"high":9800,"low":9761,"close":9785,"volume":15961},{"date":"2024-11-29","open":9805,"high":9899,"low":9805,"close":9879,"volume":73434},{"date":"2024-12-02","open":9918,"high":9952,"low":9888,"close":9908,"volume":54603},{"date":"2024-12-03","open":9973,"high":9973,"low":9924,"close":9933,"volume":30499},{"date":"2024-12-04","open":9967,"high":10056,"low":9967,"close":10002,"volume":70082},{"date":"2024-12-05","open":10003,"high":10042,"low":9968,"close":10042,"volume":53975},{"date":"2024-12-06","open":10041,"high":10105,"low":10007,"close":10066,"volume":90910},{"date":"2024-12-09","open":10155,"high":10189,"low":10115,"close":10160,"volume":151504},{"date":"2024-12-10","open":10091,"high":10091,"low":10003,"close":10032,"volume":107688},{"date":"2024-12-11","open":10042,"high":10047,"low":10008,"close":10032,"volume":13573},{"date":"2024-12-12","open":9968,"high":10017,"low":9953,"close":9953,"volume":19690},{"date":"2024-12-13","open":9968,"high":9978,"low":9938,"close":9948,"volume":59733},{"date":"2024-12-16","open":9982,"high":9982,"low":9888,"close":9918,"volume":15484},{"date":"2024-12-17","open":9918,"high":9918,"low":9888,"close":9913,"volume":16780},{"date":"2024-12-18","open":9914,"high":9948,"low":9914,"close":9943,"volume":5675},{"date":"2024-12-19","open":9943,"high":9978,"low":9904,"close":9933,"volume":70616},{"date":"2024-12-20","open":9814,"high":9834,"low":9765,"close":9834,"volume":88629},{"date":"2024-12-23","open":9835,"high":9859,"low":9815,"close":9854,"volume":8182},{"date":"2024-12-24","open":9854,"high":9859,"low":9805,"close":9859,"volume":82358},{"date":"2024-12-26","open":9863,"high":9893,"low":9848,"close":9893,"volume":12710},{"date":"2024-12-27","open":9919,"high":10017,"low":9874,"close":9879,"volume":59251},{"date":"2024-12-30","open":9909,"high":9928,"low":9879,"close":9928,"volume":73126},{"date":"2025-01-02","open":9993,"high":9993,"low":9894,"close":9938,"volume":49929},{"date":"2025-01-03","open":9937,"high":9937,"low":9883,"close":9903,"volume":39736},{"date":"2025-01-06","open":9903,"high":9927,"low":9883,"close":9888,"volume":41613},{"date":"2025-01-07","open":9889,"high":9889,"low":9746,"close":9785,"volume":20011},{"date":"2025-01-08","open":9785,"high":9785,"low":9736,"close":9780,"volume":27823},{"date":"2025-01-09","open":9779,"high":9809,"low":9774,"close":9809,"volume":10286},{"date":"2025-01-10","open":9789,"high":9824,"low":9779,"close":9824,"volume":15605},{"date":"2025-01-13","open":9858,"high":9932,"low":9858,"close":9918,"volume":25023},{"date":"2025-01-14","open":9879,"high":9884,"low":9830,"close":9859,"volume":28438},{"date":"2025-01-15","open":9859,"high":9864,"low":9810,"close":9864,"volume":24761},{"date":"2025-01-16","open":9873,"high":9937,"low":9858,"close":9898,"volume":35147},{"date":"2025-01-17","open":9948,"high":9963,"low":9938,"close":9953,"volume":35346},{"date":"2025-01-20","open":9914,"high":9924,"low":9864,"close":9879,"volume":81404},{"date":"2025-01-21","open":9829,"high":9844,"low":9794,"close":9834,"volume":104252},{"date":"2025-01-22","open":9835,"high":9835,"low":9761,"close":9775,"volume":80838},{"date":"2025-01-23","open":9735,"high":9760,"low":9730,"close":9745,"volume":73556},{"date":"2025-01-24","open":9815,"high":9815,"low":9726,"close":9785,"volume":65480},{"date":"2025-01-31","open":9884,"high":10012,"low":9884,"close":9958,"volume":79089},{"date":"2025-02-03","open":9998,"high":10032,"low":9998,"close":10017,"volume":41387},{"date":"2025-02-04","open":10016,"high":10041,"low":9947,"close":9987,"volume":25225},{"date":"2025-02-05","open":9987,"high":10046,"low":9987,"close":10002,"volume":36376},{"date":"2025-02-06","open":10051,"high":10110,"low":10036,"close":10076,"volume":59307},{"date":"2025-02-07","open":10136,"high":10166,"low":10121,"close":10131,"volume":29590},{"date":"2025-02-10","open":10130,"high":10184,"low":10125,"close":10140,"volume":48090},{"date":"2025-02-11","open":10140,"high":10160,"low":10140,"close":10145,"volume":24565},{"date":"2025-02-12","open":10121,"high":10121,"low":10017,"close":10037,"volume":32163},{"date":"2025-02-13","open":10032,"high":10032,"low":9943,"close":9968,"volume":61628},{"date":"2025-02-14","open":9968,"high":10052,"low":9968,"close":10042,"volume":29189},{"date":"2025-02-17","open":10076,"high":10095,"low":10056,"close":10081,"volume":64741},{"date":"2025-02-18","open":10081,"high":10110,"low":10061,"close":10081,"volume":16765},{"date":"2025-02-19","open":10081,"high":10081,"low":10041,"close":10066,"volume":14202},{"date":"2025-02-20","open":10150,"high":10165,"low":10105,"close":10160,"volume":38510},{"date":"2025-02-21","open":10161,"high":10171,"low":10101,"close":10111,"volume":38044},{"date":"2025-02-24","open":10145,"high":10214,"low":10115,"close":10140,"volume":78960},{"date":"2025-02-25","open":10140,"high":10160,"low":10090,"close":10135,"volume":46552},{"date":"2025-02-26","open":10174,"high":10209,"low":10160,"close":10165,"volume":65228},{"date":"2025-02-27","open":10214,"high":10253,"low":10204,"close":10244,"volume":77258},{"date":"2025-02-28","open":10319,"high":10393,"low":10264,"close":10353,"volume":199893},{"date":"2025-03-04","open":10357,"high":10402,"low":10352,"close":10382,"volume":81238},{"date":"2025-03-05","open":10342,"high":10342,"low":10278,"close":10308,"volume":92061},{"date":"2025-03-06","open":10274,"high":10279,"low":10220,"close":10274,"volume":181451},{"date":"2025-03-07","open":10362,"high":10412,"low":10362,"close":10402,"volume":95985},{"date":"2025-03-10","open":10467,"high":10467,"low":10393,"close":10437,"volume":113883},{"date":"2025-03-11","open":10576,"high":10576,"low":10497,"close":10501,"volume":80195},{"date":"2025-03-12","open":10456,"high":10456,"low":10362,"close":10392,"volume":81881},{"date":"2025-03-13","open":10393,"high":10447,"low":10358,"close":10447,"volume":57864},{"date":"2025-03-14","open":10451,"high":10451,"low":10367,"close":10377,"volume":61779},{"date":"2025-03-17","open":10362,"high":10362,"low":10283,"close":10308,"volume":65489},{"date":"2025-03-18","open":10254,"high":10284,"low":10230,"close":10284,"volume":68756},{"date":"2025-03-19","open":10284,"high":10319,"low":10284,"close":10289,"volume":20664},{"date":"2025-03-20","open":10452,"high":10452,"low":10403,"close":10442,"volume":57723},{"date":"2025-03-21","open":10515,"high":10515,"low":10377,"close":10382,"volume":55337},{"date":"2025-03-24","open":10367,"high":10402,"low":10362,"close":10402,"volume":18390},{"date":"2025-03-25","open":10373,"high":10373,"low":10319,"close":10353,"volume":60275},{"date":"2025-03-26","open":10364,"high":10364,"low":10318,"close":10328,"volume":22642},{"date":"2025-03-27","open":10309,"high":10363,"low":10309,"close":10343,"volume":38350},{"date":"2025-03-28","open":10342,"high":10342,"low":10278,"close":10308,"volume":84645},{"date":"2025-03-31","open":10372,"high":10486,"low":10372,"close":10486,"volume":89868},{"date":"2025-04-01","open":10462,"high":10462,"low":10388,"close":10417,"volume":50786},{"date":"2025-04-02","open":10417,"high":10427,"low":10363,"close":10373,"volume":48112},{"date":"2025-04-03","open":10431,"high":10570,"low":10431,"close":10565,"volume":147660},{"date":"2025-04-04","open":10566,"high":10566,"low":10383,"close":10417,"volume":59086},{"date":"2025-04-07","open":10472,"high":10719,"low":10472,"close":10684,"volume":235585},{"date":"2025-04-08","open":10472,"high":10590,"low":10472,"close":10585,"volume":117508},{"date":"2025-04-09","open":10783,"high":10877,"low":10739,"close":10827,"volume":319137},{"date":"2025-04-10","open":10373,"high":10566,"low":10373,"close":10521,"volume":350651},{"date":"2025-04-11","open":10645,"high":10788,"low":10645,"close":10679,"volume":356389},{"date":"2025-04-14","open":10452,"high":10650,"low":10427,"close":10590,"volume":132073},{"date":"2025-04-15","open":10555,"high":10565,"low":10515,"close":10565,"volume":95985},{"date":"2025-04-16","open":10614,"high":10629,"low":10584,"close":10619,"volume":118006},{"date":"2025-04-17","open":10630,"high":10630,"low":10526,"close":10531,"volume":117854},{"date":"2025-04-18","open":10510,"high":10644,"low":10510,"close":10624,"volume":72509},{"date":"2025-04-21","open":10669,"high":10704,"low":10630,"close":10694,"volume":208489},{"date":"2025-04-22","open":10748,"high":10763,"low":10684,"close":10748,"volume":112474},{"date":"2025-04-23","open":10664,"high":10689,"low":10595,"close":10610,"volume":211941},{"date":"2025-04-24","open":10575,"high":10654,"low":10545,"close":10649,"volume":148351},{"date":"2025-04-25","open":10566,"high":10655,"low":10566,"close":10600,"volume":204704},{"date":"2025-04-28","open":10639,"high":10649,"low":10599,"close":10629,"volume":148609},{"date":"2025-04-29","open":10719,"high":10734,"low":10684,"close":10694,"volume":67050},{"date":"2025-04-30","open":10684,"high":10684,"low":10571,"close":10580,"volume":178018},{"date":"2025-05-02","open":10501,"high":10506,"low":10264,"close":10264,"volume":270182},{"date":"2025-05-07","open":10225,"high":10378,"low":10210,"close":10368,"volume":82923},{"date":"2025-05-08","open":10284,"high":10324,"low":10254,"close":10259,"volume":84804},{"date":"2025-05-09","open":10250,"high":10279,"low":10185,"close":10205,"volume":62626},{"date":"2025-05-12","open":10175,"high":10215,"low":10111,"close":10180,"volume":100601},{"date":"2025-05-13","open":10170,"high":10174,"low":10086,"close":10150,"volume":113340},{"date":"2025-05-14","open":10150,"high":10239,"low":10150,"close":10239,"volume":59547},{"date":"2025-05-15","open":10250,"high":10250,"low":10101,"close":10131,"volume":85526},{"date":"2025-05-16","open":10135,"high":10214,"low":10130,"close":10145,"volume":43510},{"date":"2025-05-19","open":10234,"high":10298,"low":10150,"close":10214,"volume":89274},{"date":"2025-05-20","open":10174,"high":10219,"low":10150,"close":10219,"volume":42189},{"date":"2025-05-21","open":10224,"high":10244,"low":10189,"close":10244,"volume":37276},{"date":"2025-05-22","open":10161,"high":10220,"low":10141,"close":10210,"volume":105607},{"date":"2025-05-23","open":10239,"high":10239,"low":10140,"close":10170,"volume":41920},{"date":"2025-05-26","open":10190,"high":10190,"low":10131,"close":10131,"volume":68143},{"date":"2025-05-27","open":10209,"high":10209,"low":10120,"close":10140,"volume":39705},{"date":"2025-05-28","open":10141,"high":10141,"low":10072,"close":10106,"volume":58460},{"date":"2025-05-29","open":10066,"high":10066,"low":10007,"close":10007,"volume":54570},{"date":"2025-05-30","open":10061,"high":10174,"low":10061,"close":10165,"volume":68832},{"date":"2025-06-02","open":10194,"high":10194,"low":10150,"close":10155,"volume":66228},{"date":"2025-06-04","open":10095,"high":10135,"low":10076,"close":10081,"volume":44869},{"date":"2025-06-05","open":10160,"high":10160,"low":10046,"close":10066,"volume":81058},{"date":"2025-06-09","open":10017,"high":10017,"low":9933,"close":9958,"volume":97747},{"date":"2025-06-10","open":9977,"high":10016,"low":9908,"close":9997,"volume":94322},{"date":"2025-06-11","open":10027,"high":10027,"low":9968,"close":10022,"volume":45269},{"date":"2025-06-12","open":10027,"high":10087,"low":9988,"close":10012,"volume":35095},{"date":"2025-06-13","open":10057,"high":10146,"low":10012,"close":10101,"volume":104197},{"date":"2025-06-16","open":10082,"high":10082,"low":9988,"close":10017,"volume":71268},{"date":"2025-06-17","open":9972,"high":9997,"low":9932,"close":9982,"volume":134119},{"date":"2025-06-18","open":10012,"high":10047,"low":10012,"close":10012,"volume":138331},{"date":"2025-06-19","open":10095,"high":10115,"low":10046,"close":10056,"volume":64523},{"date":"2025-06-20","open":10087,"high":10087,"low":9948,"close":9958,"volume":103006},{"date":"2025-06-23","open":9958,"high":10003,"low":9928,"close":9948,"volume":99383},{"date":"2025-06-24","open":9953,"high":9963,"low":9919,"close":9938,"volume":82706},{"date":"2025-06-25","open":9938,"high":9968,"low":9914,"close":9943,"volume":121233},{"date":"2025-06-26","open":9973,"high":9973,"low":9909,"close":9943,"volume":56776},{"date":"2025-06-27","open":10003,"high":10003,"low":9924,"close":9963,"volume":20877},{"date":"2025-06-30","open":10027,"high":10027,"low":9924,"close":9938,"volume":46827},{"date":"2025-07-01","open":9937,"high":9994,"low":9937,"close":9987,"volume":117118},{"date":"2025-07-02","open":10056,"high":10056,"low":9997,"close":10007,"volume":44209},{"date":"2025-07-03","open":10032,"high":10032,"low":9998,"close":10017,"volume":24830},{"date":"2025-07-04","open":10002,"high":10026,"low":9972,"close":10002,"volume":68823},{"date":"2025-07-07","open":10041,"high":10041,"low":9977,"close":9987,"volume":110095},{"date":"2025-07-08","open":10041,"high":10041,"low":9898,"close":9923,"volume":51294},{"date":"2025-07-09","open":9893,"high":9918,"low":9883,"close":9908,"volume":21124},{"date":"2025-07-10","open":9904,"high":9983,"low":9904,"close":9938,"volume":61481},{"date":"2025-07-11","open":9908,"high":9957,"low":9898,"close":9918,"volume":19599},{"date":"2025-07-14","open":9947,"high":9947,"low":9903,"close":9923,"volume":36876},{"date":"2025-07-15","open":9923,"high":9937,"low":9893,"close":9893,"volume":79834},{"date":"2025-07-16","open":9884,"high":9884,"low":9854,"close":9859,"volume":45206},{"date":"2025-07-17","open":9893,"high":9932,"low":9893,"close":9913,"volume":44197},{"date":"2025-07-18","open":9913,"high":9927,"low":9908,"close":9913,"volume":25342},{"date":"2025-07-21","open":9914,"high":9943,"low":9914,"close":9928,"volume":40268},{"date":"2025-07-22","open":9978,"high":9978,"low":9928,"close":9943,"volume":31802},{"date":"2025-07-23","open":9968,"high":9983,"low":9924,"close":9933,"volume":47841},{"date":"2025-07-24","open":9937,"high":9947,"low":9903,"close":9903,"volume":39454},{"date":"2025-07-25","open":9904,"high":9933,"low":9869,"close":9933,"volume":14919},{"date":"2025-07-28","open":9963,"high":9963,"low":9874,"close":9884,"volume":38482},{"date":"2025-07-29","open":9909,"high":9938,"low":9909,"close":9928,"volume":43636},{"date":"2025-07-30","open":9923,"high":9923,"low":9848,"close":9893,"volume":33812},{"date":"2025-07-31","open":9889,"high":9928,"low":9840,"close":9874,"volume":29654},{"date":"2025-08-01","open":9830,"high":9869,"low":9800,"close":9859,"volume":123940},{"date":"2025-08-04","open":9942,"high":9992,"low":9908,"close":9923,"volume":57889},{"date":"2025-08-05","open":9927,"high":9997,"low":9927,"close":9997,"volume":34931},{"date":"2025-08-06","open":9997,"high":9997,"low":9957,"close":9977,"volume":38361},{"date":"2025-08-07","open":9978,"high":9978,"low":9928,"close":9938,"volume":28083},{"date":"2025-08-08","open":9942,"high":9992,"low":9932,"close":9982,"volume":37430},{"date":"2025-08-11","open":9988,"high":9988,"low":9948,"close":9963,"volume":33849},{"date":"2025-08-12","open":9957,"high":9957,"low":9908,"close":9923,"volume":51180},{"date":"2025-08-13","open":9923,"high":9927,"low":9893,"close":9898,"volume":15874},{"date":"2025-08-14","open":9933,"high":10017,"low":9928,"close":10012,"volume":98982},{"date":"2025-08-18","open":10032,"high":10032,"low":9933,"close":9948,"volume":28021},{"date":"2025-08-19","open":9977,"high":9977,"low":9932,"close":9977,"volume":41141},{"date":"2025-08-20","open":9952,"high":10066,"low":9952,"close":10066,"volume":103337},{"date":"2025-08-21","open":10072,"high":10072,"low":10027,"close":10032,"volume":12743},{"date":"2025-08-22","open":10037,"high":10037,"low":9924,"close":9933,"volume":115455},{"date":"2025-08-25","open":9958,"high":9968,"low":9938,"close":9963,"volume":151964},{"date":"2025-08-26","open":10011,"high":10011,"low":9947,"close":10007,"volume":113429},{"date":"2025-08-27","open":9997,"high":10021,"low":9987,"close":9997,"volume":110475},{"date":"2025-08-28","open":9997,"high":10002,"low":9967,"close":9982,"volume":65481},{"date":"2025-08-29","open":9953,"high":10012,"low":9953,"close":10012,"volume":54667},{"date":"2025-09-01","open":10011,"high":10051,"low":9997,"close":10051,"volume":74443},{"date":"2025-09-02","open":10072,"high":10072,"low":9953,"close":9953,"volume":86509},{"date":"2025-09-03","open":9942,"high":9947,"low":9898,"close":9918,"volume":61543},{"date":"2025-09-04","open":9919,"high":9963,"low":9919,"close":9948,"volume":22973},{"date":"2025-09-05","open":9983,"high":9983,"low":9933,"close":9938,"volume":68505},{"date":"2025-09-08","open":9938,"high":9958,"low":9904,"close":9938,"volume":59428},{"date":"2025-09-09","open":9957,"high":9997,"low":9952,"close":9992,"volume":63859},{"date":"2025-09-10","open":10022,"high":10022,"low":9953,"close":9953,"volume":45051},{"date":"2025-09-11","open":9952,"high":9982,"low":9952,"close":9977,"volume":16620},{"date":"2025-09-12","open":10051,"high":10051,"low":9957,"close":9977,"volume":34864},{"date":"2025-09-15","open":9983,"high":9988,"low":9953,"close":9968,"volume":37898},{"date":"2025-09-16","open":9973,"high":9973,"low":9933,"close":9943,"volume":79057},{"date":"2025-09-17","open":9942,"high":9982,"low":9942,"close":9972,"volume":32841},{"date":"2025-09-18","open":9978,"high":9978,"low":9953,"close":9963,"volume":38496},{"date":"2025-09-19","open":9962,"high":10016,"low":9903,"close":9997,"volume":76369},{"date":"2025-09-22","open":10003,"high":10003,"low":9924,"close":9948,"volume":67383},{"date":"2025-09-23","open":9962,"high":10007,"low":9962,"close":9977,"volume":65363},{"date":"2025-09-24","open":9977,"high":10002,"low":9977,"close":9987,"volume":17531},{"date":"2025-09-25","open":9993,"high":9993,"low":9953,"close":9958,"volume":21423},{"date":"2025-09-26","open":9957,"high":10002,"low":9942,"close":9992,"volume":73704},{"date":"2025-09-29","open":9998,"high":9998,"low":9948,"close":9953,"volume":63912},{"date":"2025-09-30","open":9963,"high":10022,"low":9963,"close":10017,"volume":101701},{"date":"2025-10-01","open":10090,"high":10090,"low":10011,"close":10086,"volume":90546},{"date":"2025-10-02","open":10090,"high":10110,"low":10071,"close":10076,"volume":182240},{"date":"2025-10-10","open":9868,"high":9868,"low":9799,"close":9829,"volume":190479},{"date":"2025-10-13","open":9884,"high":9968,"low":9884,"close":9933,"volume":94711},{"date":"2025-10-14","open":9878,"high":9992,"low":9868,"close":9992,"volume":188531},{"date":"2025-10-15","open":9988,"high":9988,"low":9933,"close":9963,"volume":156464},{"date":"2025-10-16","open":9958,"high":9973,"low":9924,"close":9928,"volume":60447},{"date":"2025-10-17","open":9968,"high":10037,"low":9968,"close":10027,"volume":101637},{"date":"2025-10-20","open":9978,"high":9988,"low":9938,"close":9968,"volume":25603},{"date":"2025-10-21","open":9928,"high":9993,"low":9928,"close":9968,"volume":36190},{"date":"2025-10-22","open":9978,"high":9993,"low":9958,"close":9968,"volume":50885},{"date":"2025-10-23","open":9967,"high":9997,"low":9947,"close":9992,"volume":103305},{"date":"2025-10-24","open":9998,"high":9998,"low":9924,"close":9938,"volume":93160},{"date":"2025-10-27","open":9977,"high":9977,"low":9895,"close":9903,"volume":79880},{"date":"2025-10-28","open":9947,"high":10002,"low":9918,"close":9997,"volume":115348},{"date":"2025-10-29","open":9988,"high":9998,"low":9938,"close":9948,"volume":68834},{"date":"2025-10-30","open":9879,"high":9884,"low":9820,"close":9864,"volume":122725},{"date":"2025-10-31","open":9825,"high":9840,"low":9790,"close":9790,"volume":72288},{"date":"2025-11-03","open":9766,"high":9854,"low":9766,"close":9795,"volume":17819,"rsi_14":34.63,"sma_20":10070.94,"sma_60":10085.72,"sma_120":10114.89},{"date":"2025-11-04","open":9809,"high":9913,"low":9809,"close":9908,"volume":80787,"rsi_14":46.29,"sma_20":10065.48,"sma_60":10085.47,"sma_120":10111.93},{"date":"2025-11-05","open":9943,"high":10017,"low":9943,"close":9963,"volume":154131,"rsi_14":52.34,"sma_20":10059.2,"sma_60":10084.88,"sma_120":10109.89},{"date":"2025-11-06","open":9894,"high":9958,"low":9894,"close":9958,"volume":206780,"rsi_14":44.72,"sma_20":10053.18,"sma_60":10084.54,"sma_120":10108.02},{"date":"2025-11-07","open":10017,"high":10077,"low":10012,"close":10042,"volume":111714,"rsi_14":55.46,"sma_20":10063.91,"sma_60":10086.3,"sma_120":10107.1},{"date":"2025-11-10","open":10017,"high":10017,"low":9963,"close":9968,"volume":89555,"rsi_14":50.0,"sma_20":10065.68,"sma_60":10086.04,"sma_120":10104.81},{"date":"2025-11-11","open":9988,"high":10057,"low":9988,"close":10042,"volume":43196,"rsi_14":54.48,"sma_20":10068.16,"sma_60":10087.38,"sma_120":10104.06},{"date":"2025-11-12","open":10037,"high":10072,"low":10012,"close":10022,"volume":11968,"rsi_14":51.77,"sma_20":10071.15,"sma_60":10089.03,"sma_120":10103.01},{"date":"2025-11-13","open":10041,"high":10066,"low":9977,"close":9977,"volume":10363,"rsi_14":52.47,"sma_20":10073.68,"sma_60":10090.36,"sma_120":10101.01},{"date":"2025-11-14","open":10072,"high":10077,"low":9953,"close":9958,"volume":117985,"rsi_14":53.39,"sma_20":10070.19,"sma_60":10089.45,"sma_120":10098.8},{"date":"2025-11-17","open":9937,"high":9982,"low":9937,"close":9972,"volume":59888,"rsi_14":48.26,"sma_20":10070.44,"sma_60":10089.87,"sma_120":10096.51},{"date":"2025-11-18","open":9967,"high":10016,"low":9967,"close":9977,"volume":103064,"rsi_14":52.23,"sma_20":10070.94,"sma_60":10089.87,"sma_120":10094.55},{"date":"2025-11-19","open":9928,"high":9988,"low":9928,"close":9968,"volume":93588,"rsi_14":58.7,"sma_20":10070.94,"sma_60":10088.2,"sma_120":10092.84},{"date":"2025-11-20","open":9884,"high":9884,"low":9859,"close":9859,"volume":127081,"rsi_14":55.45,"sma_20":10064.16,"sma_60":10085.29,"sma_120":10090.54},{"date":"2025-11-21","open":9894,"high":9928,"low":9879,"close":9928,"volume":84379,"rsi_14":59.54,"sma_20":10063.66,"sma_60":10085.2,"sma_120":10088.74},{"date":"2025-11-24","open":9943,"high":9973,"low":9914,"close":9968,"volume":43218,"rsi_14":54.74,"sma_20":10066.9,"sma_60":10085.29,"sma_120":10087.58},{"date":"2025-11-25","open":9938,"high":9948,"low":9928,"close":9938,"volume":86536,"rsi_14":47.91,"sma_20":10063.86,"sma_60":10084.1,"sma_120":10086.99},{"date":"2025-11-26","open":9924,"high":9948,"low":9869,"close":9938,"volume":35771,"rsi_14":48.32,"sma_20":10063.35,"sma_60":10083.09,"sma_120":10085.07},{"date":"2025-11-27","open":9933,"high":9943,"low":9903,"close":9918,"volume":105644,"rsi_14":38.37,"sma_20":10066.13,"sma_60":10082.01,"sma_120":10083.07},{"date":"2025-11-28","open":9903,"high":9918,"low":9888,"close":9913,"volume":11892,"rsi_14":44.12,"sma_20":10072.4,"sma_60":10080.36,"sma_120":10081.65},{"date":"2025-12-01","open":9943,"high":10007,"low":9938,"close":9992,"volume":114542,"rsi_14":44.73,"sma_20":10082.42,"sma_60":10079.36,"sma_120":10081.02},{"date":"2025-12-02","open":10002,"high":10017,"low":9963,"close":9972,"volume":165299,"rsi_14":44.75,"sma_20":10085.67,"sma_60":10079.7,"sma_120":10081.15},{"date":"2025-12-03","open":9968,"high":9992,"low":9958,"close":9987,"volume":82051,"rsi_14":51.15,"sma_20":10086.94,"sma_60":10080.87,"sma_120":10081.07},{"date":"2025-12-04","open":9992,"high":10042,"low":9987,"close":10032,"volume":172665,"rsi_14":58.09,"sma_20":10090.71,"sma_60":10082.29,"sma_120":10081.16},{"date":"2025-12-05","open":10056,"high":10061,"low":10022,"close":10051,"volume":199882,"rsi_14":58.52,"sma_20":10091.23,"sma_60":10084.22,"sma_120":10081.5},{"date":"2025-12-08","open":10032,"high":10032,"low":9982,"close":9992,"volume":111240,"rsi_14":51.44,"sma_20":10092.49,"sma_60":10085.15,"sma_120":10080.58},{"date":"2025-12-09","open":9972,"high":9987,"low":9963,"close":9977,"volume":39766,"rsi_14":50.97,"sma_20":10089.26,"sma_60":10084.9,"sma_120":10080.26},{"date":"2025-12-10","open":9913,"high":9948,"low":9898,"close":9923,"volume":158523,"rsi_14":56.91,"sma_20":10084.29,"sma_60":10084.4,"sma_120":10079.76},{"date":"2025-12-11","open":9943,"high":10007,"low":9943,"close":9982,"volume":116897,"rsi_14":55.99,"sma_20":10084.55,"sma_60":10084.49,"sma_120":10079.51},{"date":"2025-12-12","open":10012,"high":10017,"low":9987,"close":10007,"volume":78858,"rsi_14":54.48,"sma_20":10087.07,"sma_60":10084.99,"sma_120":10079.1},{"date":"2025-12-15","open":10017,"high":10061,"low":10007,"close":10032,"volume":303168,"rsi_14":60.76,"sma_20":10090.08,"sma_60":10086.08,"sma_120":10079.73},{"date":"2025-12-16","open":10017,"high":10091,"low":10012,"close":10076,"volume":281705,"rsi_14":64.37,"sma_20":10095.09,"sma_60":10088.34,"sma_120":10080.81},{"date":"2025-12-17","open":10076,"high":10121,"low":10071,"close":10076,"volume":292236,"rsi_14":67.02,"sma_20":10100.6,"sma_60":10090.09,"sma_120":10081.99},{"date":"2025-12-18","open":10047,"high":10061,"low":10007,"close":10022,"volume":214281,"rsi_14":60.58,"sma_20":10108.88,"sma_60":10091.1,"sma_120":10082.66},{"date":"2025-12-19","open":10032,"high":10051,"low":10007,"close":10027,"volume":275731,"rsi_14":53.93,"sma_20":10113.92,"sma_60":10091.6,"sma_120":10083.37},{"date":"2025-12-22","open":9903,"high":9958,"low":9903,"close":9948,"volume":292790,"rsi_14":47.52,"sma_20":10112.94,"sma_60":10091.61,"sma_120":10083.25},{"date":"2025-12-23","open":9977,"high":10066,"low":9977,"close":10056,"volume":177427,"rsi_14":55.83,"sma_20":10118.97,"sma_60":10092.94,"sma_120":10084.25},{"date":"2025-12-24","open":10037,"high":10037,"low":9864,"close":9864,"volume":371590,"rsi_14":38.67,"sma_20":10115.25,"sma_60":10090.86,"sma_120":10083.21},{"date":"2025-12-26","open":9824,"high":9854,"low":9681,"close":9765,"volume":342640,"rsi_14":32.53,"sma_20":10107.5,"sma_60":10087.62,"sma_120":10081.17},{"date":"2025-12-29","open":9725,"high":9875,"low":9685,"close":9685,"volume":148124,"rsi_14":27.84,"sma_20":10090.0,"sma_60":10080.45,"sma_120":10077.38},{"date":"2025-12-30","open":9725,"high":9775,"low":9700,"close":9775,"volume":139998,"rsi_14":34.45,"sma_20":10073.0,"sma_60":10075.46,"sma_120":10074.47},{"date":"2026-01-02","open":9730,"high":9750,"low":9720,"close":9720,"volume":169378,"rsi_14":34.45,"sma_20":10054.25,"sma_60":10068.47,"sma_120":10071.22},{"date":"2026-01-05","open":9750,"high":9765,"low":9730,"close":9730,"volume":142419,"rsi_14":31.16,"sma_20":10035.25,"sma_60":10060.46,"sma_120":10068.59},{"date":"2026-01-06","open":9775,"high":9795,"low":9760,"close":9785,"volume":126267,"rsi_14":33.17,"sma_20":10016.75,"sma_60":10053.55,"sma_120":10066.55},{"date":"2026-01-07","open":9780,"high":9800,"low":9770,"close":9785,"volume":117679,"rsi_14":31.5,"sma_20":9997.25,"sma_60":10050.8,"sma_120":10064.26},{"date":"2026-01-08","open":9790,"high":9795,"low":9765,"close":9795,"volume":87225,"rsi_14":29.02,"sma_20":9981.25,"sma_60":10046.47,"sma_120":10062.22},{"date":"2026-01-09","open":9800,"high":9805,"low":9785,"close":9795,"volume":98580,"rsi_14":29.02,"sma_20":9966.0,"sma_60":10041.14,"sma_120":10060.13},{"date":"2026-01-12","open":9775,"high":9845,"low":9770,"close":9825,"volume":99546,"rsi_14":32.98,"sma_20":9955.0,"sma_60":10036.81,"sma_120":10058.55},{"date":"2026-01-13","open":9830,"high":9855,"low":9810,"close":9815,"volume":77254,"rsi_14":32.28,"sma_20":9940.5,"sma_60":10032.91,"sma_120":10057.18},{"date":"2026-01-14","open":9810,"high":9830,"low":9795,"close":9810,"volume":65677,"rsi_14":35.06,"sma_20":9924.5,"sma_60":10027.25,"sma_120":10055.31},{"date":"2026-01-15","open":9785,"high":9825,"low":9775,"close":9800,"volume":92620,"rsi_14":25.32,"sma_20":9906.75,"sma_60":10022.42,"sma_120":10053.35},{"date":"2026-01-16","open":9800,"high":9860,"low":9800,"close":9845,"volume":78079,"rsi_14":38.71,"sma_20":9889.0,"sma_60":10018.34,"sma_120":10051.65},{"date":"2026-01-19","open":9890,"high":9905,"low":9850,"close":9860,"volume":110468,"rsi_14":47.66,"sma_20":9872.0,"sma_60":10014.52,"sma_120":10049.94},{"date":"2026-01-20","open":9855,"high":9900,"low":9845,"close":9870,"volume":98857,"rsi_14":76.81,"sma_20":9858.25,"sma_60":10010.43,"sma_120":10048.41},{"date":"2026-01-21","open":9895,"high":9905,"low":9815,"close":9830,"volume":115950,"rsi_14":59.32,"sma_20":9842.25,"sma_60":10006.61,"sma_120":10046.78},{"date":"2026-01-22","open":9805,"high":9810,"low":9770,"close":9785,"volume":191376,"rsi_14":61.4,"sma_20":9828.0,"sma_60":10002.61,"sma_120":10044.54},{"date":"2026-01-23","open":9780,"high":9800,"low":9770,"close":9770,"volume":116142,"rsi_14":56.9,"sma_20":9807.5,"sma_60":9996.78,"sma_120":10042.58},{"date":"2026-01-26","open":9860,"high":9905,"low":9860,"close":9885,"volume":221029,"rsi_14":64.29,"sma_20":9802.5,"sma_60":9993.7,"sma_120":10041.21},{"date":"2026-01-27","open":9930,"high":9960,"low":9880,"close":9880,"volume":159869,"rsi_14":63.38,"sma_20":9802.25,"sma_60":9991.96,"sma_120":10040.09},{"date":"2026-01-28","open":9930,"high":9940,"low":9840,"close":9855,"volume":189225,"rsi_14":58.11,"sma_20":9810.75,"sma_60":9991.05,"sma_120":10038.93},{"date":"2026-01-29","open":9860,"high":9870,"low":9835,"close":9855,"volume":148952,"rsi_14":58.11,"sma_20":9814.75,"sma_60":9990.06,"sma_120":10037.89},{"date":"2026-01-30","open":9880,"high":9910,"low":9850,"close":9890,"volume":211671,"rsi_14":58.67,"sma_20":9823.25,"sma_60":9987.72,"sma_120":10036.6},{"date":"2026-02-02","open":9885,"high":9985,"low":9875,"close":9985,"volume":209771,"rsi_14":68.48,"sma_20":9836.0,"sma_60":9986.06,"sma_120":10035.47},{"date":"2026-02-03","open":9870,"high":9875,"low":9830,"close":9830,"volume":138206,"rsi_14":51.64,"sma_20":9838.25,"sma_60":9981.9,"sma_120":10033.22},{"date":"2026-02-04","open":9835,"high":9850,"low":9795,"close":9800,"volume":77894,"rsi_14":50.0,"sma_20":9839.0,"sma_60":9975.83,"sma_120":10031.06},{"date":"2026-02-05","open":9840,"high":9885,"low":9835,"close":9885,"volume":84278,"rsi_14":52.99,"sma_20":9843.5,"sma_60":9972.41,"sma_120":10029.23},{"date":"2026-02-06","open":9920,"high":9960,"low":9890,"close":9900,"volume":125410,"rsi_14":52.99,"sma_20":9848.75,"sma_60":9968.0,"sma_120":10027.69},{"date":"2026-02-09","open":9850,"high":9900,"low":9835,"close":9870,"volume":121304,"rsi_14":50.0,"sma_20":9851.0,"sma_60":9963.43,"sma_120":10026.23},{"date":"2026-02-10","open":9875,"high":9935,"low":9850,"close":9925,"volume":48526,"rsi_14":56.74,"sma_20":9856.5,"sma_60":9960.52,"sma_120":10025.44},{"date":"2026-02-11","open":9975,"high":10037,"low":9975,"close":10015,"volume":140327,"rsi_14":65.33,"sma_20":9866.75,"sma_60":9959.44,"sma_120":10024.45},{"date":"2026-02-12","open":9995,"high":10010,"low":9915,"close":9915,"volume":131577,"rsi_14":58.68,"sma_20":9872.5,"sma_60":9956.44,"sma_120":10023.16},{"date":"2026-02-13","open":9970,"high":9990,"low":9950,"close":9975,"volume":104972,"rsi_14":55.77,"sma_20":9879.0,"sma_60":9954.36,"sma_120":10022.12},{"date":"2026-02-19","open":9920,"high":9930,"low":9850,"close":9850,"volume":146631,"rsi_14":48.33,"sma_20":9878.5,"sma_60":9950.37,"sma_120":10019.29},{"date":"2026-02-20","open":9880,"high":9890,"low":9845,"close":9860,"volume":66168,"rsi_14":50.28,"sma_20":9878.0,"sma_60":9948.38,"sma_120":10016.83},{"date":"2026-02-23","open":9875,"high":9900,"low":9860,"close":9875,"volume":77439,"rsi_14":51.11,"sma_20":9880.25,"sma_60":9945.47,"sma_120":10015.34},{"date":"2026-02-24","open":9870,"high":9885,"low":9835,"close":9835,"volume":50872,"rsi_14":46.96,"sma_20":9882.75,"sma_60":9941.23,"sma_120":10013.26},{"date":"2026-02-25","open":9780,"high":9795,"low":9705,"close":9715,"volume":101361,"rsi_14":35.48,"sma_20":9880.0,"sma_60":9935.49,"sma_120":10009.8},{"date":"2026-02-26","open":9660,"high":9695,"low":9630,"close":9660,"volume":183114,"rsi_14":39.76,"sma_20":9868.75,"sma_60":9928.83,"sma_120":10005.96},{"date":"2026-02-27","open":9715,"high":9770,"low":9705,"close":9760,"volume":175461,"rsi_14":47.78,"sma_20":9862.75,"sma_60":9924.17,"sma_120":10003.09},{"date":"2026-03-03","open":9825,"high":9860,"low":9805,"close":9845,"volume":174794,"rsi_14":53.98,"sma_20":9868.31,"sma_60":9923.02,"sma_120":10001.69},{"date":"2026-03-04","open":9900,"high":9940,"low":9870,"close":9900,"volume":273656,"rsi_14":55.74,"sma_20":9876.66,"sma_60":9921.47,"sma_120":10000.41},{"date":"2026-03-05","open":9855,"high":9890,"low":9825,"close":9880,"volume":191365,"rsi_14":56.26,"sma_20":9882.24,"sma_60":9919.91,"sma_120":9999.81},{"date":"2026-03-06","open":9925,"high":9935,"low":9855,"close":9880,"volume":106037,"rsi_14":53.84,"sma_20":9883.07,"sma_60":9918.11,"sma_120":9999.49},{"date":"2026-03-09","open":9960,"high":9980,"low":9910,"close":9955,"volume":240763,"rsi_14":53.18,"sma_20":9895.45,"sma_60":9916.82,"sma_120":9999.55},{"date":"2026-03-10","open":9855,"high":9900,"low":9840,"close":9860,"volume":61629,"rsi_14":53.39,"sma_20":9904.52,"sma_60":9913.59,"sma_120":9998.9},{"date":"2026-03-11","open":9855,"high":9855,"low":9790,"close":9810,"volume":209619,"rsi_14":47.72,"sma_20":9906.81,"sma_60":9910.52,"sma_120":9997.83},{"date":"2026-03-12","open":9840,"high":9855,"low":9815,"close":9840,"volume":34374,"rsi_14":56.35,"sma_20":9909.87,"sma_60":9908.21,"sma_120":9996.55},{"date":"2026-03-13","open":9895,"high":9900,"low":9865,"close":9895,"volume":72276,"rsi_14":58.52,"sma_20":9917.21,"sma_60":9907.74,"sma_120":9996.07},{"date":"2026-03-16","open":9925,"high":9935,"low":9895,"close":9925,"volume":38922,"rsi_14":59.2,"sma_20":9923.32,"sma_60":9906.77,"sma_120":9995.63},{"date":"2026-03-17","open":9905,"high":9915,"low":9880,"close":9905,"volume":36258,"rsi_14":60.47,"sma_20":9923.92,"sma_60":9905.06,"sma_120":9995.02},{"date":"2026-03-18","open":9890,"high":9900,"low":9875,"close":9875,"volume":70942,"rsi_14":67.03,"sma_20":9928.0,"sma_60":9902.42,"sma_120":9994.25},{"date":"2026-03-19","open":9950,"high":9955,"low":9905,"close":9920,"volume":73731,"rsi_14":73.37,"sma_20":9931.35,"sma_60":9899.78,"sma_120":9994.06},{"date":"2026-03-20","open":9975,"high":10015,"low":9955,"close":10015,"volume":135390,"rsi_14":73.25,"sma_20":9945.77,"sma_60":9898.76,"sma_120":9994.42},{"date":"2026-03-23","open":9995,"high":10040,"low":9980,"close":10040,"volume":145842,"rsi_14":65.6,"sma_20":9960.95,"sma_60":9899.07,"sma_120":9995.08},{"date":"2026-03-24","open":9955,"high":10010,"low":9955,"close":9965,"volume":108820,"rsi_14":55.04,"sma_20":9971.59,"sma_60":9898.03,"sma_120":9994.81},{"date":"2026-03-25","open":9940,"high":9975,"low":9930,"close":9970,"volume":58606,"rsi_14":57.14,"sma_20":9984.47,"sma_60":9898.41,"sma_120":9995.01},{"date":"2026-03-26","open":9970,"high":10005,"low":9970,"close":9980,"volume":146747,"rsi_14":57.81,"sma_20":10003.87,"sma_60":9897.12,"sma_120":9995.03},{"date":"2026-03-27","open":9980,"high":10015,"low":9965,"close":9990,"volume":44633,"rsi_14":53.04,"sma_20":10026.52,"sma_60":9899.26,"sma_120":9995.06},{"date":"2026-03-30","open":9995,"high":10030,"low":9980,"close":10025,"volume":120397,"rsi_14":66.02,"sma_20":10045.94,"sma_60":9903.65,"sma_120":9995.63},{"date":"2026-03-31","open":10045,"high":10170,"low":10040,"close":10150,"volume":302427,"rsi_14":78.81,"sma_20":10061.38,"sma_60":9913.48,"sma_120":9996.96},{"date":"2026-04-01","open":10050,"high":10060,"low":10015,"close":10020,"volume":268224,"rsi_14":63.04,"sma_20":10067.45,"sma_60":9919.62,"sma_120":9997.54},{"date":"2026-04-02","open":10065,"high":10100,"low":10030,"close":10080,"volume":124174,"rsi_14":63.31,"sma_20":10077.58,"sma_60":9927.69,"sma_120":9998.08},{"date":"2026-04-03","open":10000,"high":10005,"low":9970,"close":9970,"volume":111100,"rsi_14":52.9,"sma_20":10082.13,"sma_60":9933.73,"sma_120":9997.1},{"date":"2026-04-06","open":9990,"high":10000,"low":9965,"close":9970,"volume":138579,"rsi_14":46.79,"sma_20":10076.75,"sma_60":9936.82,"sma_120":9995.18},{"date":"2026-04-07","open":9980,"high":9990,"low":9950,"close":9950,"volume":107657,"rsi_14":47.34,"sma_20":10075.18,"sma_60":9939.57,"sma_120":9995.18},{"date":"2026-04-08","open":9855,"high":9870,"low":9825,"close":9840,"volume":241013,"rsi_14":39.26,"sma_20":10070.64,"sma_60":9940.32,"sma_120":9993.4},{"date":"2026-04-09","open":9875,"high":9885,"low":9840,"close":9860,"volume":64667,"rsi_14":33.91,"sma_20":10065.58,"sma_60":9941.4,"sma_120":9991.27},{"date":"2026-04-10","open":9810,"high":9840,"low":9800,"close":9835,"volume":71234,"rsi_14":31.0,"sma_20":10056.49,"sma_60":9941.57,"sma_120":9989.19},{"date":"2026-04-13","open":9890,"high":9915,"low":9840,"close":9865,"volume":245377,"rsi_14":36.4,"sma_20":10047.38,"sma_60":9942.4,"sma_120":9987.65},{"date":"2026-04-14","open":9820,"high":9860,"low":9805,"close":9835,"volume":164034,"rsi_14":34.72,"sma_20":10037.78,"sma_60":9942.82,"sma_120":9985.03},{"date":"2026-04-15","open":9800,"high":9815,"low":9785,"close":9805,"volume":128904,"rsi_14":32.75,"sma_20":10028.2,"sma_60":9942.9,"sma_120":9982.66},{"date":"2026-04-16","open":9815,"high":9830,"low":9790,"close":9800,"volume":75415,"rsi_14":31.77,"sma_20":10016.1,"sma_60":9942.15,"sma_120":9980.25},{"date":"2026-04-17","open":9840,"high":9840,"low":9805,"close":9830,"volume":54214,"rsi_14":31.33,"sma_20":10000.68,"sma_60":9941.65,"sma_120":9978.08},{"date":"2026-04-20","open":9825,"high":9825,"low":9780,"close":9815,"volume":99497,"rsi_14":18.98,"sma_20":9983.25,"sma_60":9940.73,"sma_120":9975.58},{"date":"2026-04-21","open":9805,"high":9805,"low":9780,"close":9785,"volume":88956,"rsi_14":22.0,"sma_20":9968.12,"sma_60":9939.98,"sma_120":9973.3},{"date":"2026-04-22","open":9815,"high":9820,"low":9795,"close":9805,"volume":111063,"rsi_14":16.69,"sma_20":9953.73,"sma_60":9940.32,"sma_120":9971.46},{"date":"2026-04-23","open":9800,"high":9840,"low":9800,"close":9815,"volume":98678,"rsi_14":22.1,"sma_20":9939.33,"sma_60":9941.07,"sma_120":9968.92},{"date":"2026-04-24","open":9815,"high":9820,"low":9795,"close":9820,"volume":108914,"rsi_14":30.26,"sma_20":9924.68,"sma_60":9939.98,"sma_120":9966.84},{"date":"2026-04-27","open":9790,"high":9795,"low":9755,"close":9765,"volume":88832,"rsi_14":27.71,"sma_20":9905.51,"sma_60":9938.07,"sma_120":9965.01},{"date":"2026-04-28","open":9775,"high":9790,"low":9765,"close":9785,"volume":83117,"rsi_14":41.54,"sma_20":9881.01,"sma_60":9936.9,"sma_120":9963.98},{"date":"2026-04-29","open":9765,"high":9790,"low":9750,"close":9790,"volume":68916,"rsi_14":38.71,"sma_20":9863.34,"sma_60":9935.82,"sma_120":9962.94},{"date":"2026-04-30","open":9805,"high":9815,"low":9760,"close":9760,"volume":58136,"rsi_14":38.1,"sma_20":9841.14,"sma_60":9933.65,"sma_120":9960.69},{"date":"2026-05-04","open":9915,"high":9960,"low":9870,"close":9870,"volume":138271,"rsi_14":50.63,"sma_20":9830.0,"sma_60":9931.73,"sma_120":9958.9},{"date":"2026-05-06","open":9830,"high":9910,"low":9760,"close":9840,"volume":131499,"rsi_14":50.63,"sma_20":9823.5,"sma_60":9931.9,"sma_120":9956.9},{"date":"2026-05-07","open":9790,"high":9830,"low":9775,"close":9830,"volume":65939,"rsi_14":53.33,"sma_20":9817.5,"sma_60":9932.4,"sma_120":9954.11},{"date":"2026-05-08","open":9830,"high":9910,"low":9830,"close":9910,"volume":31617,"rsi_14":62.22,"sma_20":9821.0,"sma_60":9932.82,"sma_120":9952.62},{"date":"2026-05-11","open":9880,"high":9925,"low":9875,"close":9915,"volume":37164,"rsi_14":60.0,"sma_20":9823.75,"sma_60":9933.07,"sma_120":9950.54},{"date":"2026-05-12","open":9920,"high":10000,"low":9920,"close":9995,"volume":63680,"rsi_14":68.37,"sma_20":9831.75,"sma_60":9935.15,"sma_120":9949.29},{"date":"2026-05-13","open":10005,"high":10050,"low":9985,"close":9990,"volume":81815,"rsi_14":72.04,"sma_20":9838.0,"sma_60":9936.23,"sma_120":9948.38},{"date":"2026-05-14","open":9975,"high":10010,"low":9965,"close":9980,"volume":63279,"rsi_14":69.23,"sma_20":9845.25,"sma_60":9935.65,"sma_120":9947.55},{"date":"2026-05-15","open":9975,"high":10045,"low":9965,"close":10010,"volume":82903,"rsi_14":70.53,"sma_20":9855.5,"sma_60":9937.23,"sma_120":9946.84},{"date":"2026-05-18","open":9995,"high":10020,"low":9980,"close":9980,"volume":258818,"rsi_14":66.0,"sma_20":9864.5,"sma_60":9937.32,"sma_120":9945.84},{"date":"2026-05-19","open":9940,"high":10020,"low":9940,"close":10010,"volume":107134,"rsi_14":75.79,"sma_20":9873.5,"sma_60":9939.98,"sma_120":9945.18},{"date":"2026-05-20","open":10020,"high":10050,"low":10010,"close":10020,"volume":305084,"rsi_14":75.27,"sma_20":9883.75,"sma_60":9942.65,"sma_120":9945.51},{"date":"2026-05-21","open":9975,"high":10020,"low":9965,"close":10005,"volume":89817,"rsi_14":72.63,"sma_20":9894.75,"sma_60":9944.82,"sma_120":9945.15},{"date":"2026-05-22","open":10000,"high":10090,"low":10000,"close":10075,"volume":122753,"rsi_14":80.58,"sma_20":9908.25,"sma_60":9948.82,"sma_120":9945.02},{"date":"2026-05-26","open":10080,"high":10080,"low":9995,"close":10000,"volume":76009,"rsi_14":63.54,"sma_20":9917.5,"sma_60":9953.57,"sma_120":9944.53},{"date":"2026-05-27","open":10000,"high":10000,"low":9935,"close":9950,"volume":70280,"rsi_14":61.0,"sma_20":9924.0,"sma_60":9958.4,"sma_120":9943.62},{"date":"2026-05-28","open":9955,"high":10005,"low":9950,"close":9955,"volume":268049,"rsi_14":62.63,"sma_20":9933.5,"sma_60":9961.65,"sma_120":9942.91},{"date":"2026-05-29","open":9915,"high":9990,"low":9915,"close":9990,"volume":131928,"rsi_14":58.89,"sma_20":9943.75,"sma_60":9962.05,"sma_120":9942.53},{"date":"2026-06-01","open":9995,"high":10060,"low":9950,"close":9970,"volume":56938,"rsi_14":55.91,"sma_20":9952.75,"sma_60":9961.18,"sma_120":9941.33},{"date":"2026-06-02","open":10185,"high":10185,"low":9995,"close":10025,"volume":75671,"rsi_14":53.41,"sma_20":9966.0,"sma_60":9961.57,"sma_120":9940.74},{"date":"2026-06-04","open":10100,"high":10115,"low":10060,"close":10115,"volume":32499,"rsi_14":61.9,"sma_20":9978.25,"sma_60":9963.46,"sma_120":9940.78},{"date":"2026-06-05","open":10140,"high":10230,"low":10120,"close":10180,"volume":154793,"rsi_14":67.24,"sma_20":9995.25,"sma_60":9965.17,"sma_120":9940.99},{"date":"2026-06-08","open":10235,"high":10245,"low":10110,"close":10110,"volume":238642,"rsi_14":58.06,"sma_20":10009.25,"sma_60":9967.31,"sma_120":9940.45},{"date":"2026-06-09","open":10095,"high":10120,"low":9970,"close":9980,"volume":65731,"rsi_14":50.0,"sma_20":10012.75,"sma_60":9968.13,"sma_120":9939.33},{"date":"2026-06-10","open":10045,"high":10055,"low":9980,"close":10045,"volume":48482,"rsi_14":52.32,"sma_20":10019.25,"sma_60":9969.53,"sma_120":9938.87},{"date":"2026-06-11","open":10035,"high":10065,"low":10020,"close":10065,"volume":21575,"rsi_14":52.94,"sma_20":10022.75,"sma_60":9970.33,"sma_120":9939.03},{"date":"2026-06-12","open":10010,"high":10040,"low":10005,"close":10020,"volume":31974,"rsi_14":50.94,"sma_20":10024.25,"sma_60":9969.88,"sma_120":9938.33},{"date":"2026-06-15","open":9985,"high":9990,"low":9940,"close":9980,"volume":95352,"rsi_14":43.79,"sma_20":10024.25,"sma_60":9969.09,"sma_120":9937.08},{"date":"2026-06-16","open":9985,"high":10010,"low":9970,"close":9975,"volume":175212,"rsi_14":48.2,"sma_20":10022.5,"sma_60":9968.73,"sma_120":9935.58},{"date":"2026-06-17","open":9965,"high":9990,"low":9945,"close":9950,"volume":56854,"rsi_14":50.0,"sma_20":10021.0,"sma_60":9967.2,"sma_120":9933.49},{"date":"2026-06-18","open":10035,"high":10045,"low":9995,"close":10045,"volume":69394,"rsi_14":55.92,"sma_20":10022.75,"sma_60":9965.64,"sma_120":9932.2},{"date":"2026-06-19","open":10070,"high":10100,"low":10010,"close":10010,"volume":43324,"rsi_14":51.32,"sma_20":10022.25,"sma_60":9963.08,"sma_120":9931.08},{"date":"2026-06-22","open":10020,"high":10075,"low":10010,"close":10035,"volume":50982,"rsi_14":54.25,"sma_20":10023.75,"sma_60":9962.21,"sma_120":9930.12},{"date":"2026-06-23","open":10070,"high":10080,"low":10030,"close":10070,"volume":25561,"rsi_14":53.02,"sma_20":10023.5,"sma_60":9961.83,"sma_120":9930.12},{"date":"2026-06-24","open":10045,"high":10085,"low":10020,"close":10075,"volume":75811,"rsi_14":46.97,"sma_20":10027.25,"sma_60":9961.36,"sma_120":9929.24},{"date":"2026-06-25","open":10090,"high":10120,"low":10060,"close":10085,"volume":51340,"rsi_14":42.15,"sma_20":10034.0,"sma_60":9960.89,"sma_120":9930.08},{"date":"2026-06-26","open":10110,"high":10125,"low":10030,"close":10040,"volume":61528,"rsi_14":43.97,"sma_20":10038.25,"sma_60":9959.09,"sma_120":9931.37},{"date":"2026-06-29","open":10040,"high":10090,"low":10035,"close":10080,"volume":66145,"rsi_14":60.2,"sma_20":10042.75,"sma_60":9955.84,"sma_120":9934.66},{"date":"2026-06-30","open":10075,"high":10110,"low":10075,"close":10095,"volume":97555,"rsi_14":55.68,"sma_20":10049.0,"sma_60":9955.03,"sma_120":9937.33},{"date":"2026-07-01","open":10075,"high":10135,"low":10060,"close":10100,"volume":57022,"rsi_14":54.12,"sma_20":10052.75,"sma_60":9953.3,"sma_120":9940.49},{"date":"2026-07-02","open":10090,"high":10125,"low":10090,"close":10125,"volume":84109,"rsi_14":62.96,"sma_20":10053.25,"sma_60":9953.83,"sma_120":9943.78},{"date":"2026-07-03","open":10115,"high":10140,"low":10035,"close":10035,"volume":76858,"rsi_14":56.04,"sma_20":10046.0,"sma_60":9954.92,"sma_120":9945.87},{"date":"2026-07-06","open":10035,"high":10060,"low":9985,"close":9985,"volume":60662,"rsi_14":51.0,"sma_20":10039.75,"sma_60":9955.5,"sma_120":9947.53},{"date":"2026-07-07","open":9985,"high":9985,"low":9930,"close":9975,"volume":83641,"rsi_14":52.58,"sma_20":10039.5,"sma_60":9957.75,"sma_120":9949.03},{"date":"2026-07-08","open":9910,"high":9920,"low":9785,"close":9785,"volume":141049,"rsi_14":27.59,"sma_20":10026.5,"sma_60":9956.5,"sma_120":9948.95},{"date":"2026-07-09","open":9775,"high":9805,"low":9745,"close":9785,"volume":86634,"rsi_14":29.36,"sma_20":10012.5,"sma_60":9955.67,"sma_120":9948.62},{"date":"2026-07-10","open":9800,"high":9890,"low":9800,"close":9830,"volume":95030,"rsi_14":31.86,"sma_20":10003.0,"sma_60":9955.08,"sma_120":9948.74},{"date":"2026-07-13","open":9795,"high":9840,"low":9780,"close":9795,"volume":51633,"rsi_14":25.66,"sma_20":9993.75,"sma_60":9954.42,"sma_120":9948.62},{"date":"2026-07-14","open":9750,"high":9760,"low":9685,"close":9725,"volume":67601,"rsi_14":22.22,"sma_20":9981.25,"sma_60":9953.08,"sma_120":9947.99},{"date":"2026-07-15","open":9710,"high":9735,"low":9690,"close":9695,"volume":77057,"rsi_14":20.0,"sma_20":9968.5,"sma_60":9951.33,"sma_120":9946.74},{"date":"2026-07-16","open":9690,"high":9705,"low":9640,"close":9640,"volume":98347,"rsi_14":19.7,"sma_20":9948.25,"sma_60":9948.17,"sma_120":9944.91},{"date":"2026-07-20","open":9675,"high":9695,"low":9620,"close":9620,"volume":29966,"rsi_14":14.06,"sma_20":9928.75,"sma_60":9944.92,"sma_120":9942.83},{"date":"2026-07-21","open":9600,"high":9630,"low":9575,"close":9585,"volume":50216,"rsi_14":11.36,"sma_20":9906.25,"sma_60":9941.58,"sma_120":9940.78},{"date":"2026-07-22","open":9590,"high":9610,"low":9575,"close":9585,"volume":60482,"rsi_14":10.69,"sma_20":9882.0,"sma_60":9937.92,"sma_120":9939.12},{"date":"2026-07-23","open":9575,"high":9580,"low":9505,"close":9515,"volume":52562,"rsi_14":6.43,"sma_20":9854.0,"sma_60":9932.92,"sma_120":9936.99},{"date":"2026-07-24","open":9525,"high":9525,"low":9445,"close":9465,"volume":30722,"rsi_14":6.82,"sma_20":9823.0,"sma_60":9927.0,"sma_120":9933.49},{"date":"2026-07-27","open":9435,"high":9495,"low":9425,"close":9495,"volume":30404,"rsi_14":11.72,"sma_20":9795.75,"sma_60":9922.5,"sma_120":9930.28},{"date":"2026-07-28","open":9485,"high":9515,"low":9435,"close":9445,"volume":47444,"rsi_14":11.03,"sma_20":9764.0,"sma_60":9916.83,"sma_120":9926.87},{"date":"2026-07-29","open":9390,"high":9405,"low":9330,"close":9360,"volume":48289,"rsi_14":13.04,"sma_20":9727.25,"sma_60":9909.67,"sma_120":9922.74},{"date":"2026-07-30","open":9340,"high":9365,"low":9290,"close":9295,"volume":36505,"rsi_14":11.72,"sma_20":9687.0,"sma_60":9901.92,"sma_120":9917.78},{"date":"2026-07-31","open":9405,"high":9485,"low":9405,"close":9415,"volume":27919,"rsi_14":20.98,"sma_20":9651.5,"sma_60":9894.33,"sma_120":9913.03},{"date":"2026-08-03","open":9625,"high":9750,"low":9600,"close":9655,"volume":190528,"rsi_14":42.39,"sma_20":9632.5,"sma_60":9891.25,"sma_120":9911.58},{"date":"2026-08-04","open":9615,"high":9630,"low":9535,"close":9595,"volume":25302,"rsi_14":42.86,"sma_20":9613.0,"sma_60":9887.33,"sma_120":9909.87},{"date":"2026-08-05","open":9590,"high":9600,"low":9545,"close":9550,"volume":36249,"rsi_14":42.16,"sma_20":9591.75,"sma_60":9881.33,"sma_120":9907.08},{"date":"2026-08-06","open":9550,"high":9555,"low":9490,"close":9530,"volume":28973,"rsi_14":43.82,"sma_20":9579.0,"sma_60":9874.92,"sma_120":9903.99},{"date":"2026-08-07","open":9510,"high":9520,"low":9470,"close":9470,"volume":12593,"rsi_14":41.94,"sma_20":9563.25,"sma_60":9866.17,"sma_120":9900.66},{"date":"2026-08-10","open":9450,"high":9480,"low":9445,"close":9475,"volume":17784,"rsi_14":43.89,"sma_20":9545.5,"sma_60":9857.58,"sma_120":9896.91},{"date":"2026-08-11","open":9440,"high":9440,"low":9395,"close":9415,"volume":16502,"rsi_14":41.15,"sma_20":9526.5,"sma_60":9848.17,"sma_120":9891.91},{"date":"2026-08-12","open":9385,"high":9410,"low":9375,"close":9405,"volume":54219,"rsi_14":43.89,"sma_20":9510.5,"sma_60":9838.08,"sma_120":9887.66},{"date":"2026-08-13","open":9405,"high":9420,"low":9365,"close":9420,"volume":30895,"rsi_14":47.4,"sma_20":9496.75,"sma_60":9828.75,"sma_120":9883.03},{"date":"2026-08-14","open":9390,"high":9420,"low":9375,"close":9405,"volume":59270,"rsi_14":44.71,"sma_20":9485.0,"sma_60":9818.67,"sma_120":9879.33},{"date":"2026-08-18","open":9400,"high":9400,"low":9340,"close":9350,"volume":54333,"rsi_14":44.44,"sma_20":9471.5,"sma_60":9807.5,"sma_120":9875.08},{"date":"2026-08-19","open":9370,"high":9375,"low":9280,"close":9295,"volume":73896,"rsi_14":46.06,"sma_20":9457.0,"sma_60":9795.67,"sma_120":9870.24},{"date":"2026-08-20","open":9290,"high":9315,"low":9255,"close":9300,"volume":40777,"rsi_14":50.33,"sma_20":9442.75,"sma_60":9782.75,"sma_120":9865.78},{"date":"2026-08-21","open":9265,"high":9265,"low":9195,"close":9225,"volume":55894,"rsi_14":36.81,"sma_20":9428.25,"sma_60":9769.83,"sma_120":9861.7},{"date":"2026-08-24","open":9220,"high":9225,"low":9170,"close":9195,"volume":32186,"rsi_14":4.9,"sma_20":9414.75,"sma_60":9757.25,"sma_120":9857.83},{"date":"2026-08-25","open":9175,"high":9205,"low":9170,"close":9200,"volume":23153,"rsi_14":6.59,"sma_20":9400.0,"sma_60":9744.67,"sma_120":9853.16},{"date":"2026-08-26","open":9185,"high":9240,"low":9180,"close":9210,"volume":16414,"rsi_14":9.52,"sma_20":9388.25,"sma_60":9731.67,"sma_120":9846.86},{"date":"2026-08-27","open":9190,"high":9205,"low":9150,"close":9165,"volume":30191,"rsi_14":8.99,"sma_20":9378.5,"sma_60":9718.25,"sma_120":9839.72},{"date":"2026-08-28","open":9180,"high":9180,"low":9110,"close":9115,"volume":43047,"rsi_14":9.2,"sma_20":9369.5,"sma_60":9703.08,"sma_120":9832.33},{"date":"2026-08-31","open":9120,"high":9125,"low":9065,"close":9065,"volume":76506,"rsi_14":7.29,"sma_20":9352.0,"sma_60":9685.58,"sma_120":9824.52},{"date":"2026-09-01","open":9075,"high":9100,"low":9050,"close":9075,"volume":54939,"rsi_14":10.47,"sma_20":9323.0,"sma_60":9667.17,"sma_120":9816.17},{"date":"2026-09-02","open":9080,"high":9080,"low":9040,"close":9080,"volume":47343,"rsi_14":11.76,"sma_20":9297.25,"sma_60":9650.0,"sma_120":9808.66},{"date":"2026-09-03","open":9060,"high":9150,"low":9055,"close":9150,"volume":91368,"rsi_14":21.88,"sma_20":9277.25,"sma_60":9636.17,"sma_120":9802.15},{"date":"2026-09-04","open":9215,"high":9245,"low":9145,"close":9160,"volume":98688,"rsi_14":24.21,"sma_20":9258.75,"sma_60":9621.42,"sma_120":9795.47},{"date":"2026-09-07","open":9130,"high":9135,"low":9065,"close":9115,"volume":79576,"rsi_14":24.73,"sma_20":9241.0,"sma_60":9605.58,"sma_120":9787.96},{"date":"2026-09-08","open":9235,"high":9280,"low":9215,"close":9265,"volume":159237,"rsi_14":47.32,"sma_20":9230.5,"sma_60":9593.0,"sma_120":9781.44},{"date":"2026-09-09","open":9240,"high":9260,"low":9210,"close":9240,"volume":73467,"rsi_14":44.83,"sma_20":9221.75,"sma_60":9580.67,"sma_120":9774.88},{"date":"2026-09-10","open":9245,"high":9250,"low":9210,"close":9225,"volume":94927,"rsi_14":50.0,"sma_20":9212.75,"sma_60":9568.17,"sma_120":9768.45},{"date":"2026-09-11","open":9235,"high":9255,"low":9205,"close":9245,"volume":140169,"rsi_14":54.9,"sma_20":9204.0,"sma_60":9556.42,"sma_120":9761.81},{"date":"2026-09-14","open":9255,"high":9285,"low":9225,"close":9245,"volume":95940,"rsi_14":54.46,"sma_20":9196.0,"sma_60":9543.08,"sma_120":9754.36},{"date":"2026-09-15","open":9235,"high":9295,"low":9215,"close":9295,"volume":72319,"rsi_14":57.8,"sma_20":9193.25,"sma_60":9531.17,"sma_120":9747.13},{"date":"2026-09-16","open":9300,"high":9340,"low":9285,"close":9330,"volume":70363,"rsi_14":65.42,"sma_20":9195.0,"sma_60":9519.42,"sma_120":9740.81},{"date":"2026-09-17","open":9335,"high":9405,"low":9325,"close":9390,"volume":172704,"rsi_14":75.23,"sma_20":9199.5,"sma_60":9508.08,"sma_120":9734.95},{"date":"2026-09-18","open":9350,"high":9395,"low":9290,"close":9300,"volume":189227,"rsi_14":70.09,"sma_20":9203.25,"sma_60":9495.17,"sma_120":9728.26},{"date":"2026-09-21","open":9340,"high":9370,"low":9310,"close":9310,"volume":162695,"rsi_14":70.09,"sma_20":9209.0,"sma_60":9482.25,"sma_120":9721.57},{"date":"2026-09-22","open":9235,"high":9235,"low":9100,"close":9115,"volume":234212,"rsi_14":52.26,"sma_20":9204.75,"sma_60":9466.83,"sma_120":9712.96},{"date":"2026-09-23","open":9085,"high":9115,"low":9045,"close":9115,"volume":136911,"rsi_14":47.52,"sma_20":9200.0,"sma_60":9450.75,"sma_120":9703.29},{"date":"2026-09-28","open":9125,"high":9165,"low":9085,"close":9165,"volume":216191,"rsi_14":50.34,"sma_20":9200.0,"sma_60":9435.25,"sma_120":9695.14},{"date":"2026-09-29","open":9150,"high":9160,"low":9110,"close":9125,"volume":23438,"rsi_14":50.68,"sma_20":9200.5,"sma_60":9419.0,"sma_120":9686.15},{"date":"2026-09-30","open":9090,"high":9175,"low":9085,"close":9135,"volume":68607,"rsi_14":39.17,"sma_20":9204.0,"sma_60":9402.5,"sma_120":9678.17},{"date":"2026-10-01","open":9125,"high":9135,"low":9060,"close":9070,"volume":145492,"rsi_14":36.72,"sma_20":9203.75,"sma_60":9386.42,"sma_120":9670.67},{"date":"2026-10-02","open":9120,"high":9155,"low":9065,"close":9070,"volume":34120,"rsi_14":37.6,"sma_20":9203.25,"sma_60":9371.17,"sma_120":9663.33},{"date":"2026-10-06","open":9015,"high":9025,"low":8985,"close":9000,"volume":50924,"rsi_14":31.85,"sma_20":9195.75,"sma_60":9354.92,"sma_120":9656.33},{"date":"2026-10-07","open":8975,"high":8975,"low":8940,"close":8970,"volume":48259,"rsi_14":30.5,"sma_20":9186.25,"sma_60":9341.33,"sma_120":9648.92},{"date":"2026-10-08","open":8980,"high":8990,"low":8950,"close":8965,"volume":27586,"rsi_14":25.0,"sma_20":9178.75,"sma_60":9327.67,"sma_120":9641.67},{"date":"2026-10-12","open":8985,"high":8985,"low":8920,"close":8935,"volume":75738,"rsi_14":19.85,"sma_20":9162.25,"sma_60":9312.75,"sma_120":9633.92},{"date":"2026-10-13","open":8925,"high":8995,"low":8915,"close":8985,"volume":90528,"rsi_14":18.6,"sma_20":9149.5,"sma_60":9299.25,"sma_120":9626.83},{"date":"2026-10-14","open":8975,"high":8975,"low":8945,"close":8960,"volume":49619,"rsi_14":20.69,"sma_20":9136.25,"sma_60":9286.5,"sma_120":9619.79},{"date":"2026-10-15","open":8985,"high":9090,"low":8985,"close":9030,"volume":49483,"rsi_14":28.12,"sma_20":9125.5,"sma_60":9275.42,"sma_120":9613.38},{"date":"2026-10-16","open":8990,"high":9035,"low":8945,"close":8945,"volume":46920,"rsi_14":33.96,"sma_20":9110.5,"sma_60":9263.83,"sma_120":9606.0},{"date":"2026-10-19","open":8965,"high":8975,"low":8900,"close":8920,"volume":34273,"rsi_14":32.43,"sma_20":9091.75,"sma_60":9252.17,"sma_120":9598.54},{"date":"2026-10-20","open":8895,"high":8910,"low":8855,"close":8910,"volume":60308,"rsi_14":25.24,"sma_20":9070.75,"sma_60":9240.92,"sma_120":9591.25},{"date":"2026-10-21","open":8865,"high":8895,"low":8850,"close":8875,"volume":57512,"rsi_14":25.49,"sma_20":9045.0,"sma_60":9229.08,"sma_120":9583.5},{"date":"2026-10-22","open":8895,"high":8925,"low":8875,"close":8925,"volume":57611,"rsi_14":30.91,"sma_20":9026.25,"sma_60":9219.25,"sma_120":9576.08},{"date":"2026-10-23","open":8980,"high":8995,"low":8915,"close":8950,"volume":120507}],"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":"PLUS 일본엔화초단기국채(합성)","phase":"above-fold","symbol_resolved":true}