{"status":"ok","report":{"price_analysis":{"current":8820.0,"change_1d":2.1,"change_7d":2.1,"change_30d":0.9,"high_30d":8900.0,"low_30d":8270.0,"position_in_range":87.0,"support":8333.0,"resistance":8837.0},"summary":"RISE 미국배당100데일리고정커버드콜(490600)은(는) KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)를 추종하는 ETF입니다, 순자산 1,530억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 68.8로 강세 구간입니다. MACD(-28.87)가 시그널선(-82.52)을 상회합니다(골든크로스). SMA20 8526, SMA60 8878 — 혼조세입니다. 볼린저밴드 8274~8777 (현재 위치 108%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 69","rsi_14":68.83720930232559,"macd":-28.868960047720975,"macd_signal":-82.51893704270923,"sma_20":8525.75,"sma_60":8877.7,"bb_upper":8777.409988873877,"bb_lower":8274.090011126123,"atr_14":116.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -489.00, 기관 순매수 18.32만. 30일 누적: 외국인 7231.00, 기관 33.50만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-489.0,"institutional_flow":183213.0,"data":[{"date":"2026-10-23","foreign_net":-237.0,"institution_net":73225.0,"retail_net":-72988.0},{"date":"2026-10-22","foreign_net":-178.0,"institution_net":16189.0,"retail_net":-16011.0},{"date":"2026-10-21","foreign_net":-1210.0,"institution_net":7675.0,"retail_net":-6465.0},{"date":"2026-10-20","foreign_net":-76.0,"institution_net":13663.0,"retail_net":-13587.0},{"date":"2026-10-19","foreign_net":1212.0,"institution_net":72461.0,"retail_net":-73673.0},{"date":"2026-10-16","foreign_net":428.0,"institution_net":49746.0,"retail_net":-50174.0},{"date":"2026-10-15","foreign_net":-2999.0,"institution_net":119869.0,"retail_net":-116870.0},{"date":"2026-10-14","foreign_net":2336.0,"institution_net":823.0,"retail_net":-3159.0},{"date":"2026-10-13","foreign_net":1412.0,"institution_net":36928.0,"retail_net":-38340.0},{"date":"2026-10-12","foreign_net":-72.0,"institution_net":-1979.0,"retail_net":2051.0},{"date":"2026-10-08","foreign_net":-2260.0,"institution_net":-25260.0,"retail_net":27520.0},{"date":"2026-10-07","foreign_net":-291.0,"institution_net":-17236.0,"retail_net":17527.0},{"date":"2026-10-06","foreign_net":1501.0,"institution_net":-31472.0,"retail_net":29971.0},{"date":"2026-10-02","foreign_net":-163.0,"institution_net":-49309.0,"retail_net":49472.0},{"date":"2026-10-01","foreign_net":-1353.0,"institution_net":19939.0,"retail_net":-18586.0},{"date":"2026-09-30","foreign_net":4573.0,"institution_net":30412.0,"retail_net":-34985.0},{"date":"2026-09-29","foreign_net":929.0,"institution_net":-19194.0,"retail_net":18265.0},{"date":"2026-09-28","foreign_net":2049.0,"institution_net":83289.0,"retail_net":-85338.0},{"date":"2026-09-23","foreign_net":-1229.0,"institution_net":60599.0,"retail_net":-59370.0},{"date":"2026-09-22","foreign_net":-1788.0,"institution_net":-149226.0,"retail_net":151014.0},{"date":"2026-09-21","foreign_net":94.0,"institution_net":-5853.0,"retail_net":5759.0},{"date":"2026-09-18","foreign_net":-1334.0,"institution_net":38139.0,"retail_net":-36805.0},{"date":"2026-09-17","foreign_net":2199.0,"institution_net":-4837.0,"retail_net":2638.0},{"date":"2026-09-16","foreign_net":-1027.0,"institution_net":33116.0,"retail_net":-32089.0},{"date":"2026-09-15","foreign_net":-692.0,"institution_net":67181.0,"retail_net":-66489.0},{"date":"2026-09-14","foreign_net":2777.0,"institution_net":8460.0,"retail_net":-11237.0},{"date":"2026-09-11","foreign_net":-1252.0,"institution_net":-26142.0,"retail_net":27394.0},{"date":"2026-09-10","foreign_net":1254.0,"institution_net":-23354.0,"retail_net":22100.0},{"date":"2026-09-09","foreign_net":-112.0,"institution_net":-51530.0,"retail_net":51642.0},{"date":"2026-09-08","foreign_net":2740.0,"institution_net":8650.0,"retail_net":-11390.0}],"periods":{"d1":{"foreign_net":-237.0,"institution_net":73225.0,"retail_net":-72988.0},"d3":{"foreign_net":-1625.0,"institution_net":97089.0,"retail_net":-95464.0},"d7":{"foreign_net":-3060.0,"institution_net":352828.0,"retail_net":-349768.0},"d14":{"foreign_net":-597.0,"institution_net":265323.0,"retail_net":-264726.0},"d30":{"foreign_net":7231.0,"institution_net":334972.0,"retail_net":-342203.0}}},"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":64,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":68.8,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.9,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":15.8909,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":15.89,"summary":"배당수익률 15.89%","metrics":[{"name":"배당수익률","value":15.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:43.051998+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)","issuer":"KB자산운용","category":"","expense_ratio":0.25,"aum":153000000000.0,"aum_display":"1,530억","dividend_yield":null,"tracking_error":0.84,"holdings":[{"ticker":"","name":"SCHWAB US DVD EQUITY ETF","weight":null},{"ticker":"","name":"COMCAST CORP-CLASS A","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"SLB LTD","weight":null},{"ticker":"","name":"AMERICAN EAGLE OUTFITTERS","weight":null},{"ticker":"","name":"DEVON ENERGY CORP","weight":null},{"ticker":"","name":"MONDELEZ INTERNATIONAL INC-A","weight":null},{"ticker":"","name":"MERCK & CO. INC.","weight":null},{"ticker":"","name":"GAP INC/THE","weight":null},{"ticker":"","name":"EXXONMOBIL HOLDINGS CORP","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":8820.0,"change_pct":2.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-24","close":7514.4438},{"date":"2024-09-25","close":7495.6597},{"date":"2024-09-26","close":7454.3267},{"date":"2024-09-27","close":7401.7251},{"date":"2024-09-30","close":7382.9404},{"date":"2024-10-02","close":7465.6006},{"date":"2024-10-04","close":7540.7441},{"date":"2024-10-07","close":7668.4902},{"date":"2024-10-08","close":7612.1304},{"date":"2024-10-10","close":7642.189},{"date":"2024-10-11","close":7634.6729},{"date":"2024-10-14","close":7698.5479},{"date":"2024-10-15","close":7766.1763},{"date":"2024-10-16","close":7706.0615},{"date":"2024-10-17","close":7777.4492},{"date":"2024-10-18","close":7784.9624},{"date":"2024-10-21","close":7848.8354},{"date":"2024-10-22","close":7766.1763},{"date":"2024-10-23","close":7747.3911},{"date":"2024-10-24","close":7736.1187},{"date":"2024-10-25","close":7803.749},{"date":"2024-10-28","close":7788.7197},{"date":"2024-10-29","close":7796.2354},{"date":"2024-10-30","close":8114.2649},{"date":"2024-10-31","close":7693.4521},{"date":"2024-11-01","close":7701.0645},{"date":"2024-11-04","close":7655.3843},{"date":"2024-11-05","close":8105.7303},{"date":"2024-11-06","close":7906.6299},{"date":"2024-11-07","close":7952.312},{"date":"2024-11-08","close":7918.0508},{"date":"2024-11-11","close":7997.9941},{"date":"2024-11-12","close":8005.6055},{"date":"2024-11-13","close":7937.0835},{"date":"2024-11-14","close":7986.5728},{"date":"2024-11-15","close":7883.7891},{"date":"2024-11-18","close":7849.5278},{"date":"2024-11-19","close":7883.7891},{"date":"2024-11-20","close":7876.1758},{"date":"2024-11-21","close":7891.4023},{"date":"2024-11-22","close":7990.3784},{"date":"2024-11-25","close":8108.3901},{"date":"2024-11-26","close":8077.9355},{"date":"2024-11-27","close":8085.5498},{"date":"2024-11-28","close":8078.6108},{"date":"2024-11-29","close":8055.4849},{"date":"2024-12-02","close":8090.1743},{"date":"2024-12-03","close":8082.4653},{"date":"2024-12-04","close":8113.2983},{"date":"2024-12-05","close":8059.3394},{"date":"2024-12-06","close":8055.4849},{"date":"2024-12-09","close":8097.8823},{"date":"2024-12-10","close":8024.6504},{"date":"2024-12-11","close":8009.2324},{"date":"2024-12-12","close":8009.2324},{"date":"2024-12-13","close":8005.3809},{"date":"2024-12-16","close":8001.5239},{"date":"2024-12-17","close":7928.292},{"date":"2024-12-18","close":7920.5825},{"date":"2024-12-19","close":7820.3726},{"date":"2024-12-20","close":7762.5571},{"date":"2024-12-23","close":7851.207},{"date":"2024-12-24","close":7866.6245},{"date":"2024-12-26","close":7936.0024},{"date":"2024-12-27","close":7964.8379},{"date":"2024-12-30","close":7929.7661},{"date":"2025-01-02","close":7937.5596},{"date":"2025-01-03","close":7910.2842},{"date":"2025-01-06","close":7968.7334},{"date":"2025-01-07","close":7855.73},{"date":"2025-01-08","close":7898.5923},{"date":"2025-01-09","close":7886.9028},{"date":"2025-01-10","close":7910.2842},{"date":"2025-01-13","close":7890.8013},{"date":"2025-01-14","close":7949.2515},{"date":"2025-01-15","close":7968.7334},{"date":"2025-01-16","close":7996.0093},{"date":"2025-01-17","close":8031.0811},{"date":"2025-01-20","close":8011.5957},{"date":"2025-01-21","close":7984.3203},{"date":"2025-01-22","close":7976.5269},{"date":"2025-01-23","close":7941.4561},{"date":"2025-01-24","close":7950.125},{"date":"2025-01-31","close":8056.4941},{"date":"2025-02-03","close":7934.3647},{"date":"2025-02-04","close":7981.6411},{"date":"2025-02-05","close":7906.7886},{"date":"2025-02-06","close":7965.8823},{"date":"2025-02-07","close":7961.9429},{"date":"2025-02-10","close":7914.6685},{"date":"2025-02-11","close":7954.0635},{"date":"2025-02-12","close":8001.3389},{"date":"2025-02-13","close":7950.125},{"date":"2025-02-14","close":7981.6411},{"date":"2025-02-17","close":7954.0635},{"date":"2025-02-18","close":7965.8823},{"date":"2025-02-19","close":8001.3389},{"date":"2025-02-20","close":8032.8564},{"date":"2025-02-21","close":8040.7339},{"date":"2025-02-24","close":7993.459},{"date":"2025-02-25","close":7993.459},{"date":"2025-02-26","close":8017.0967},{"date":"2025-02-27","close":8014.7046},{"date":"2025-02-28","close":8074.459},{"date":"2025-03-04","close":8094.376},{"date":"2025-03-05","close":7998.7739},{"date":"2025-03-06","close":7935.0386},{"date":"2025-03-07","close":7946.9883},{"date":"2025-03-10","close":7986.8242},{"date":"2025-03-11","close":8014.7046},{"date":"2025-03-12","close":7919.104},{"date":"2025-03-13","close":7835.4531},{"date":"2025-03-14","close":7823.5},{"date":"2025-03-17","close":7807.5674},{"date":"2025-03-18","close":7939.021},{"date":"2025-03-19","close":7931.0557},{"date":"2025-03-20","close":8026.6572},{"date":"2025-03-21","close":8014.7046},{"date":"2025-03-24","close":8050.5586},{"date":"2025-03-25","close":8090.3926},{"date":"2025-03-26","close":8034.625},{"date":"2025-03-27","close":8082.4258},{"date":"2025-03-28","close":7950.9722},{"date":"2025-03-31","close":7879.2686},{"date":"2025-04-01","close":7966.9043},{"date":"2025-04-02","close":7931.0557},{"date":"2025-04-03","close":7863.3364},{"date":"2025-04-04","close":7457.0239},{"date":"2025-04-07","close":7030.7949},{"date":"2025-04-08","close":7241.918},{"date":"2025-04-09","close":6979.0098},{"date":"2025-04-10","close":7341.5039},{"date":"2025-04-11","close":7182.166},{"date":"2025-04-14","close":7086.5625},{"date":"2025-04-15","close":7086.5625},{"date":"2025-04-16","close":7082.5801},{"date":"2025-04-17","close":7034.7769},{"date":"2025-04-18","close":7130.3809},{"date":"2025-04-21","close":7074.6128},{"date":"2025-04-22","close":7034.7769},{"date":"2025-04-23","close":7221.9985},{"date":"2025-04-24","close":7214.0337},{"date":"2025-04-25","close":7277.7681},{"date":"2025-04-28","close":7269.8008},{"date":"2025-04-29","close":7286.0918},{"date":"2025-04-30","close":7200.5659},{"date":"2025-05-02","close":7147.6211},{"date":"2025-05-07","close":7058.021},{"date":"2025-05-08","close":7094.6748},{"date":"2025-05-09","close":7119.1108},{"date":"2025-05-12","close":7180.2021},{"date":"2025-05-13","close":7363.4741},{"date":"2025-05-14","close":7367.5479},{"date":"2025-05-15","close":7184.2729},{"date":"2025-05-16","close":7249.439},{"date":"2025-05-19","close":7273.8745},{"date":"2025-05-20","close":7265.7305},{"date":"2025-05-21","close":7229.0747},{"date":"2025-05-22","close":7078.3843},{"date":"2025-05-23","close":7021.3652},{"date":"2025-05-26","close":7021.3652},{"date":"2025-05-27","close":7033.5845},{"date":"2025-05-28","close":7131.3296},{"date":"2025-05-29","close":7143.7681},{"date":"2025-05-30","close":7102.3071},{"date":"2025-06-02","close":7040.1138},{"date":"2025-06-04","close":7102.3071},{"date":"2025-06-05","close":7044.2598},{"date":"2025-06-09","close":7052.5527},{"date":"2025-06-10","close":7114.7456},{"date":"2025-06-11","close":7230.8359},{"date":"2025-06-12","close":7135.4761},{"date":"2025-06-13","close":7201.813},{"date":"2025-06-16","close":7176.9375},{"date":"2025-06-17","close":7164.499},{"date":"2025-06-18","close":7152.0605},{"date":"2025-06-19","close":7164.499},{"date":"2025-06-20","close":7143.7681},{"date":"2025-06-23","close":7222.5439},{"date":"2025-06-24","close":7189.3755},{"date":"2025-06-25","close":7205.96},{"date":"2025-06-26","close":7147.9141},{"date":"2025-06-27","close":7149.5962},{"date":"2025-06-30","close":7149.5962},{"date":"2025-07-01","close":7149.5962},{"date":"2025-07-02","close":7288.3833},{"date":"2025-07-03","close":7364.085},{"date":"2025-07-04","close":7359.8784},{"date":"2025-07-07","close":7380.9067},{"date":"2025-07-08","close":7334.6445},{"date":"2025-07-09","close":7418.7563},{"date":"2025-07-10","close":7393.5234},{"date":"2025-07-11","close":7452.4028},{"date":"2025-07-14","close":7341.2588},{"date":"2025-07-15","close":7353.7163},{"date":"2025-07-16","close":7262.3647},{"date":"2025-07-17","close":7320.498},{"date":"2025-07-18","close":7403.5435},{"date":"2025-07-21","close":7362.021},{"date":"2025-07-22","close":7332.9556},{"date":"2025-07-23","close":7378.6299},{"date":"2025-07-24","close":7332.9556},{"date":"2025-07-25","close":7366.1743},{"date":"2025-07-28","close":7391.0874},{"date":"2025-07-29","close":7399.3911},{"date":"2025-07-30","close":7323.8008},{"date":"2025-07-31","close":7244.0132},{"date":"2025-08-01","close":7235.6133},{"date":"2025-08-04","close":7143.2271},{"date":"2025-08-05","close":7189.4204},{"date":"2025-08-06","close":7248.2129},{"date":"2025-08-07","close":7193.6191},{"date":"2025-08-08","close":7235.6133},{"date":"2025-08-11","close":7239.8125},{"date":"2025-08-12","close":7231.4141},{"date":"2025-08-13","close":7273.4082},{"date":"2025-08-14","close":7365.7954},{"date":"2025-08-18","close":7374.1948},{"date":"2025-08-19","close":7395.1929},{"date":"2025-08-20","close":7466.5815},{"date":"2025-08-21","close":7487.5791},{"date":"2025-08-22","close":7470.7817},{"date":"2025-08-25","close":7575.7686},{"date":"2025-08-26","close":7579.9668},{"date":"2025-08-27","close":7584.166},{"date":"2025-08-28","close":7585.0176},{"date":"2025-08-29","close":7546.73},{"date":"2025-09-01","close":7487.8511},{"date":"2025-09-02","close":7589.272},{"date":"2025-09-03","close":7568.0015},{"date":"2025-09-04","close":7538.2217},{"date":"2025-09-05","close":7585.0176},{"date":"2025-09-08","close":7568.0015},{"date":"2025-09-09","close":7525.4595},{"date":"2025-09-10","close":7504.1899},{"date":"2025-09-11","close":7533.9683},{"date":"2025-09-12","close":7597.7793},{"date":"2025-09-15","close":7559.4927},{"date":"2025-09-16","close":7470.1567},{"date":"2025-09-17","close":7465.9038},{"date":"2025-09-18","close":7538.2217},{"date":"2025-09-19","close":7538.2217},{"date":"2025-09-22","close":7512.6982},{"date":"2025-09-23","close":7499.936},{"date":"2025-09-24","close":7546.73},{"date":"2025-09-25","close":7576.5083},{"date":"2025-09-26","close":7610.5435},{"date":"2025-09-29","close":7610.5425},{"date":"2025-09-30","close":7558.7983},{"date":"2025-10-01","close":7563.1099},{"date":"2025-10-02","close":7580.3584},{"date":"2025-10-10","close":7576.0464},{"date":"2025-10-13","close":7537.2383},{"date":"2025-10-14","close":7545.8633},{"date":"2025-10-15","close":7576.0464},{"date":"2025-10-16","close":7571.7344},{"date":"2025-10-17","close":7519.9917},{"date":"2025-10-20","close":7563.1099},{"date":"2025-10-21","close":7632.1016},{"date":"2025-10-22","close":7679.5308},{"date":"2025-10-23","close":7726.9648},{"date":"2025-10-24","close":7739.8989},{"date":"2025-10-27","close":7731.2764},{"date":"2025-10-28","close":7752.834},{"date":"2025-10-29","close":7692.4688},{"date":"2025-10-30","close":7552.4463},{"date":"2025-10-31","close":7482.4351},{"date":"2025-11-03","close":7491.1865},{"date":"2025-11-04","close":7460.5571},{"date":"2025-11-05","close":7534.9429},{"date":"2025-11-06","close":7556.8208},{"date":"2025-11-07","close":7548.0703},{"date":"2025-11-10","close":7587.4517},{"date":"2025-11-11","close":7631.2085},{"date":"2025-11-12","close":7727.4736},{"date":"2025-11-13","close":7797.4834},{"date":"2025-11-14","close":7692.4678},{"date":"2025-11-17","close":7731.8501},{"date":"2025-11-18","close":7653.0864},{"date":"2025-11-19","close":7670.5898},{"date":"2025-11-20","close":7670.5898},{"date":"2025-11-21","close":7683.7178},{"date":"2025-11-24","close":7775.606},{"date":"2025-11-25","close":7758.1025},{"date":"2025-11-26","close":7810.6113},{"date":"2025-11-27","close":7828.353},{"date":"2025-11-28","close":7797.3052},{"date":"2025-12-01","close":7810.6123},{"date":"2025-12-02","close":7823.9175},{"date":"2025-12-03","close":7806.1758},{"date":"2025-12-04","close":7894.8838},{"date":"2025-12-05","close":7881.5771},{"date":"2025-12-08","close":7868.271},{"date":"2025-12-09","close":7841.6602},{"date":"2025-12-10","close":7850.5303},{"date":"2025-12-11","close":7934.8022},{"date":"2025-12-12","close":8001.3301},{"date":"2025-12-15","close":8014.6387},{"date":"2025-12-16","close":8032.3779},{"date":"2025-12-17","close":7992.4604},{"date":"2025-12-18","close":8023.5073},{"date":"2025-12-19","close":7974.7192},{"date":"2025-12-22","close":7974.7192},{"date":"2025-12-23","close":7988.0259},{"date":"2025-12-24","close":7908.1904},{"date":"2025-12-26","close":7881.5776},{"date":"2025-12-29","close":7787.2148},{"date":"2025-12-30","close":7827.6548},{"date":"2026-01-02","close":7787.2148},{"date":"2026-01-05","close":7863.603},{"date":"2026-01-06","close":7854.6167},{"date":"2026-01-07","close":7890.564},{"date":"2026-01-08","close":7863.603},{"date":"2026-01-09","close":7975.9395},{"date":"2026-01-12","close":8052.3301},{"date":"2026-01-13","close":8101.7583},{"date":"2026-01-14","close":8119.7305},{"date":"2026-01-15","close":8214.0967},{"date":"2026-01-16","close":8277.0029},{"date":"2026-01-19","close":8214.0947},{"date":"2026-01-20","close":8205.1074},{"date":"2026-01-21","close":8187.1333},{"date":"2026-01-22","close":8216.1924},{"date":"2026-01-23","close":8220.6406},{"date":"2026-01-26","close":8082.7422},{"date":"2026-01-27","close":8078.2935},{"date":"2026-01-28","close":7953.7378},{"date":"2026-01-29","close":7939.3438},{"date":"2026-01-30","close":8078.8862},{"date":"2026-02-02","close":8233.375},{"date":"2026-02-03","close":8278.8115},{"date":"2026-02-04","close":8365.1445},{"date":"2026-02-05","close":8569.6162},{"date":"2026-02-06","close":8574.1592},{"date":"2026-02-09","close":8665.0352},{"date":"2026-02-10","close":8610.5098},{"date":"2026-02-11","close":8601.4238},{"date":"2026-02-12","close":8610.5098},{"date":"2026-02-13","close":8560.5283},{"date":"2026-02-19","close":8628.6865},{"date":"2026-02-20","close":8619.5977},{"date":"2026-02-23","close":8519.6348},{"date":"2026-02-24","close":8542.3535},{"date":"2026-02-25","close":8524.1777},{"date":"2026-02-26","close":8412.0771},{"date":"2026-02-27","close":8453.4258},{"date":"2026-03-03","close":8650.9785},{"date":"2026-03-04","close":8655.5732},{"date":"2026-03-05","close":8614.2266},{"date":"2026-03-06","close":8632.6016},{"date":"2026-03-09","close":8554.499},{"date":"2026-03-10","close":8536.1221},{"date":"2026-03-11","close":8503.9639},{"date":"2026-03-12","close":8540.7158},{"date":"2026-03-13","close":8572.877},{"date":"2026-03-16","close":8637.1963},{"date":"2026-03-17","close":8637.1963},{"date":"2026-03-18","close":8628.0068},{"date":"2026-03-19","close":8582.0645},{"date":"2026-03-20","close":8623.4121},{"date":"2026-03-23","close":8477.7588},{"date":"2026-03-24","close":8532.3359},{"date":"2026-03-25","close":8586.9141},{"date":"2026-03-26","close":8605.1064},{"date":"2026-03-27","close":8682.4248},{"date":"2026-03-30","close":8688.8877},{"date":"2026-03-31","close":8813.5439},{"date":"2026-04-01","close":8679.6553},{"date":"2026-04-02","close":8628.8701},{"date":"2026-04-03","close":8851.9355},{"date":"2026-04-06","close":8596.5527},{"date":"2026-04-07","close":8638.1035},{"date":"2026-04-08","close":8615.0195},{"date":"2026-04-09","close":8628.8701},{"date":"2026-04-10","close":8638.1035},{"date":"2026-04-13","close":8624.252},{"date":"2026-04-14","close":8618.6436},{"date":"2026-04-15","close":8543.8623},{"date":"2026-04-16","close":8525.166},{"date":"2026-04-17","close":8590.6016},{"date":"2026-04-20","close":8590.6016},{"date":"2026-04-21","close":8609.2969},{"date":"2026-04-22","close":8651.3613},{"date":"2026-04-23","close":8651.3613},{"date":"2026-04-24","close":8758.8613},{"date":"2026-04-27","close":8707.4482},{"date":"2026-04-28","close":8693.4258},{"date":"2026-04-29","close":8786.9043},{"date":"2026-04-30","close":8810.2725},{"date":"2026-05-04","close":8796.2529},{"date":"2026-05-06","close":8712.1211},{"date":"2026-05-07","close":8688.7529},{"date":"2026-05-08","close":8744.8389},{"date":"2026-05-11","close":8754.1865},{"date":"2026-05-12","close":8828.9688},{"date":"2026-05-13","close":8875.709},{"date":"2026-05-14","close":8872.8564},{"date":"2026-05-15","close":8929.8867},{"date":"2026-05-18","close":8872.8564},{"date":"2026-05-19","close":8996.4209},{"date":"2026-05-20","close":9058.2031},{"date":"2026-05-21","close":9062.9561},{"date":"2026-05-22","close":9138.9961},{"date":"2026-05-26","close":9281.5693},{"date":"2026-05-27","close":9177.0146},{"date":"2026-05-28","close":9172.2627},{"date":"2026-05-29","close":9181.7666},{"date":"2026-06-01","close":9096.2227},{"date":"2026-06-02","close":9072.46},{"date":"2026-06-04","close":9248.3018},{"date":"2026-06-05","close":9376.6182},{"date":"2026-06-08","close":9276.8164},{"date":"2026-06-09","close":9177.0146},{"date":"2026-06-10","close":9276.8164},{"date":"2026-06-11","close":9295.8252},{"date":"2026-06-12","close":9305.4492},{"date":"2026-06-15","close":9348.7529},{"date":"2026-06-16","close":9286.2041},{"date":"2026-06-17","close":9247.7109},{"date":"2026-06-18","close":9199.5957},{"date":"2026-06-19","close":9214.0303},{"date":"2026-06-22","close":9252.5234},{"date":"2026-06-23","close":9271.7686},{"date":"2026-06-24","close":9276.5801},{"date":"2026-06-25","close":9339.1289},{"date":"2026-06-26","close":9324.6943},{"date":"2026-06-29","close":9430.5488},{"date":"2026-06-30","close":9396.8682},{"date":"2026-07-01","close":9372.8096},{"date":"2026-07-02","close":9416.1143},{"date":"2026-07-03","close":9469.04},{"date":"2026-07-06","close":9478.6641},{"date":"2026-07-07","close":9339.1289},{"date":"2026-07-08","close":9310.2607},{"date":"2026-07-09","close":9252.5234},{"date":"2026-07-10","close":9238.0889},{"date":"2026-07-13","close":9276.5801},{"date":"2026-07-14","close":9285.377},{"date":"2026-07-15","close":9158.3135},{"date":"2026-07-16","close":9128.9912},{"date":"2026-07-20","close":9285.377},{"date":"2026-07-21","close":9182.749},{"date":"2026-07-22","close":9231.6191},{"date":"2026-07-23","close":9187.6357},{"date":"2026-07-24","close":9158.3135},{"date":"2026-07-27","close":9251.168},{"date":"2026-07-28","close":9275.6025},{"date":"2026-07-29","close":9348.9082},{"date":"2026-07-30","close":9265.8291},{"date":"2026-07-31","close":9172.9746},{"date":"2026-08-03","close":9133.8789},{"date":"2026-08-04","close":9202.2979},{"date":"2026-08-05","close":9177.8623},{"date":"2026-08-06","close":9128.9912},{"date":"2026-08-07","close":9104.5557},{"date":"2026-08-10","close":9138.7656},{"date":"2026-08-11","close":9202.2979},{"date":"2026-08-12","close":9246.2803},{"date":"2026-08-13","close":9216.582},{"date":"2026-08-14","close":9251.2305},{"date":"2026-08-18","close":9186.8828},{"date":"2026-08-19","close":9172.0332},{"date":"2026-08-20","close":9241.3311},{"date":"2026-08-21","close":9162.1338},{"date":"2026-08-24","close":9172.0332},{"date":"2026-08-25","close":9236.3809},{"date":"2026-08-26","close":9167.083},{"date":"2026-08-27","close":9142.334},{"date":"2026-08-28","close":9048.2871},{"date":"2026-08-31","close":9033.4375},{"date":"2026-09-01","close":9028.4883},{"date":"2026-09-02","close":9023.5381},{"date":"2026-09-03","close":8988.8896},{"date":"2026-09-04","close":8924.542},{"date":"2026-09-07","close":8771.0967},{"date":"2026-09-08","close":8741.3984},{"date":"2026-09-09","close":8682.0},{"date":"2026-09-10","close":8662.2012},{"date":"2026-09-11","close":8682.0},{"date":"2026-09-14","close":8602.3936},{"date":"2026-09-15","close":8681.4053},{"date":"2026-09-16","close":8750.541},{"date":"2026-09-17","close":8745.6025},{"date":"2026-09-18","close":8735.7266},{"date":"2026-09-21","close":8711.0352},{"date":"2026-09-22","close":8493.7529},{"date":"2026-09-23","close":8513.5059},{"date":"2026-09-28","close":8459.1855},{"date":"2026-09-29","close":8399.9268},{"date":"2026-09-30","close":8365.3594},{"date":"2026-10-01","close":8311.0381},{"date":"2026-10-02","close":8315.9766},{"date":"2026-10-06","close":8251.7793},{"date":"2026-10-07","close":8246.8418},{"date":"2026-10-08","close":8182.6445},{"date":"2026-10-12","close":8330.791},{"date":"2026-10-13","close":8474.0},{"date":"2026-10-14","close":8430.0},{"date":"2026-10-15","close":8580.0},{"date":"2026-10-16","close":8565.0},{"date":"2026-10-19","close":8640.0},{"date":"2026-10-20","close":8605.0},{"date":"2026-10-21","close":8635.0},{"date":"2026-10-22","close":8640.0},{"date":"2026-10-23","close":8800.0}],"chart_data":[{"date":"2024-10-23","open":7776,"high":7776,"low":7729,"close":7747,"volume":510894},{"date":"2024-10-24","open":7747,"high":7795,"low":7709,"close":7736,"volume":468733},{"date":"2024-10-25","open":7759,"high":7804,"low":7744,"close":7804,"volume":350606},{"date":"2024-10-28","open":7802,"high":7807,"low":7785,"close":7789,"volume":649386},{"date":"2024-10-29","open":7774,"high":7796,"low":7755,"close":7796,"volume":478588},{"date":"2024-10-30","open":8248,"high":8248,"low":8111,"close":8114,"volume":507798},{"date":"2024-10-31","open":7714,"high":7725,"low":7688,"close":7693,"volume":390085},{"date":"2024-11-01","open":7685,"high":7713,"low":7673,"close":7701,"volume":196594},{"date":"2024-11-04","open":7679,"high":7679,"low":7623,"close":7655,"volume":148631},{"date":"2024-11-05","open":8051,"high":8114,"low":8048,"close":8106,"volume":164359},{"date":"2024-11-06","open":7734,"high":7959,"low":7731,"close":7907,"volume":333661},{"date":"2024-11-07","open":8009,"high":8009,"low":7943,"close":7952,"volume":152590},{"date":"2024-11-08","open":8072,"high":8072,"low":7890,"close":7918,"volume":184500},{"date":"2024-11-11","open":7987,"high":8029,"low":7966,"close":7998,"volume":242173},{"date":"2024-11-12","open":8033,"high":8033,"low":7986,"close":8006,"volume":179728},{"date":"2024-11-13","open":7952,"high":7974,"low":7928,"close":7937,"volume":187635},{"date":"2024-11-14","open":7934,"high":7993,"low":7929,"close":7987,"volume":143068},{"date":"2024-11-15","open":7961,"high":7961,"low":7884,"close":7884,"volume":132100},{"date":"2024-11-18","open":7840,"high":7858,"low":7799,"close":7850,"volume":196176},{"date":"2024-11-19","open":7913,"high":7913,"low":7849,"close":7884,"volume":103338},{"date":"2024-11-20","open":7884,"high":7884,"low":7850,"close":7876,"volume":193695},{"date":"2024-11-21","open":7896,"high":7900,"low":7866,"close":7891,"volume":150933},{"date":"2024-11-22","open":7935,"high":7990,"low":7906,"close":7990,"volume":125724},{"date":"2024-11-25","open":8073,"high":8108,"low":8007,"close":8108,"volume":180905},{"date":"2024-11-26","open":8117,"high":8117,"low":8048,"close":8078,"volume":302996},{"date":"2024-11-27","open":8093,"high":8093,"low":8068,"close":8086,"volume":332359},{"date":"2024-11-28","open":8079,"high":8082,"low":8031,"close":8079,"volume":87883},{"date":"2024-11-29","open":8090,"high":8090,"low":8039,"close":8055,"volume":134867},{"date":"2024-12-02","open":8056,"high":8097,"low":8056,"close":8090,"volume":115013},{"date":"2024-12-03","open":8103,"high":8103,"low":8062,"close":8082,"volume":144346},{"date":"2024-12-04","open":8204,"high":8204,"low":8082,"close":8113,"volume":165752},{"date":"2024-12-05","open":8096,"high":8096,"low":8050,"close":8059,"volume":232299},{"date":"2024-12-06","open":8061,"high":8109,"low":8051,"close":8055,"volume":177717},{"date":"2024-12-09","open":8056,"high":8110,"low":8052,"close":8098,"volume":162666},{"date":"2024-12-10","open":8096,"high":8096,"low":8016,"close":8025,"volume":170108},{"date":"2024-12-11","open":8025,"high":8030,"low":7989,"close":8009,"volume":191475},{"date":"2024-12-12","open":8005,"high":8034,"low":8002,"close":8009,"volume":124408},{"date":"2024-12-13","open":8030,"high":8030,"low":7997,"close":8005,"volume":86548},{"date":"2024-12-16","open":8005,"high":8016,"low":7974,"close":8002,"volume":167302},{"date":"2024-12-17","open":8003,"high":8038,"low":7921,"close":7928,"volume":324960},{"date":"2024-12-18","open":7933,"high":7943,"low":7917,"close":7921,"volume":186388},{"date":"2024-12-19","open":7825,"high":7843,"low":7797,"close":7820,"volume":179634},{"date":"2024-12-20","open":7816,"high":7816,"low":7714,"close":7763,"volume":168956},{"date":"2024-12-23","open":7843,"high":7851,"low":7817,"close":7851,"volume":151372},{"date":"2024-12-24","open":7855,"high":7871,"low":7847,"close":7867,"volume":208902},{"date":"2024-12-26","open":8037,"high":8037,"low":7890,"close":7936,"volume":251624},{"date":"2024-12-27","open":7903,"high":8060,"low":7903,"close":7965,"volume":201047},{"date":"2024-12-30","open":7964,"high":7968,"low":7898,"close":7930,"volume":134668},{"date":"2025-01-02","open":7913,"high":7944,"low":7896,"close":7938,"volume":132317},{"date":"2025-01-03","open":7989,"high":7989,"low":7873,"close":7910,"volume":111783},{"date":"2025-01-06","open":7953,"high":7969,"low":7940,"close":7969,"volume":170394},{"date":"2025-01-07","open":7970,"high":7970,"low":7832,"close":7856,"volume":235808},{"date":"2025-01-08","open":7854,"high":7904,"low":7854,"close":7899,"volume":82058},{"date":"2025-01-09","open":7916,"high":7916,"low":7871,"close":7887,"volume":60699},{"date":"2025-01-10","open":7901,"high":7915,"low":7853,"close":7910,"volume":69685},{"date":"2025-01-13","open":7898,"high":7931,"low":7886,"close":7891,"volume":99642},{"date":"2025-01-14","open":7989,"high":7989,"low":7910,"close":7949,"volume":34736},{"date":"2025-01-15","open":8003,"high":8003,"low":7958,"close":7969,"volume":57996},{"date":"2025-01-16","open":8068,"high":8068,"low":7972,"close":7996,"volume":82510},{"date":"2025-01-17","open":8048,"high":8048,"low":7991,"close":8031,"volume":58399},{"date":"2025-01-20","open":8036,"high":8041,"low":8003,"close":8012,"volume":101543},{"date":"2025-01-21","open":8014,"high":8014,"low":7943,"close":7984,"volume":145960},{"date":"2025-01-22","open":8000,"high":8000,"low":7949,"close":7977,"volume":104554},{"date":"2025-01-23","open":7928,"high":7959,"low":7917,"close":7941,"volume":129818},{"date":"2025-01-24","open":7985,"high":7985,"low":7942,"close":7950,"volume":74167},{"date":"2025-01-31","open":7951,"high":8062,"low":7915,"close":8056,"volume":154767},{"date":"2025-02-03","open":8044,"high":8044,"low":7922,"close":7934,"volume":109249},{"date":"2025-02-04","open":8053,"high":8053,"low":7982,"close":7982,"volume":39877},{"date":"2025-02-05","open":7982,"high":8002,"low":7907,"close":7907,"volume":89918},{"date":"2025-02-06","open":7990,"high":7990,"low":7962,"close":7966,"volume":83541},{"date":"2025-02-07","open":7882,"high":7966,"low":7882,"close":7962,"volume":46897},{"date":"2025-02-10","open":7915,"high":7955,"low":7915,"close":7915,"volume":76256},{"date":"2025-02-11","open":7917,"high":7959,"low":7917,"close":7954,"volume":65961},{"date":"2025-02-12","open":8035,"high":8035,"low":7996,"close":8001,"volume":180521},{"date":"2025-02-13","open":7978,"high":7978,"low":7946,"close":7950,"volume":47237},{"date":"2025-02-14","open":7993,"high":7993,"low":7968,"close":7982,"volume":38195},{"date":"2025-02-17","open":8037,"high":8037,"low":7938,"close":7954,"volume":58670},{"date":"2025-02-18","open":7969,"high":7969,"low":7949,"close":7966,"volume":54224},{"date":"2025-02-19","open":8014,"high":8014,"low":7981,"close":8001,"volume":78742},{"date":"2025-02-20","open":7999,"high":8059,"low":7994,"close":8033,"volume":95764},{"date":"2025-02-21","open":8035,"high":8052,"low":8028,"close":8041,"volume":87435},{"date":"2025-02-24","open":8015,"high":8040,"low":7972,"close":7993,"volume":70615},{"date":"2025-02-25","open":7979,"high":8015,"low":7969,"close":7993,"volume":64056},{"date":"2025-02-26","open":7995,"high":8033,"low":7995,"close":8017,"volume":49519},{"date":"2025-02-27","open":8046,"high":8046,"low":7929,"close":8015,"volume":97632},{"date":"2025-02-28","open":8045,"high":8079,"low":7989,"close":8074,"volume":106105},{"date":"2025-03-04","open":8075,"high":8111,"low":8067,"close":8094,"volume":82541},{"date":"2025-03-05","open":8090,"high":8090,"low":7984,"close":7999,"volume":50638},{"date":"2025-03-06","open":8089,"high":8099,"low":7905,"close":7935,"volume":100202},{"date":"2025-03-07","open":7997,"high":7997,"low":7942,"close":7947,"volume":62991},{"date":"2025-03-10","open":7962,"high":8029,"low":7962,"close":7987,"volume":69706},{"date":"2025-03-11","open":7969,"high":8050,"low":7952,"close":8015,"volume":154080},{"date":"2025-03-12","open":7994,"high":7994,"low":7885,"close":7919,"volume":116304},{"date":"2025-03-13","open":7935,"high":7935,"low":7830,"close":7835,"volume":89437},{"date":"2025-03-14","open":7841,"high":7841,"low":7792,"close":7824,"volume":68911},{"date":"2025-03-17","open":7856,"high":7856,"low":7808,"close":7808,"volume":47647},{"date":"2025-03-18","open":7893,"high":7939,"low":7888,"close":7939,"volume":41812},{"date":"2025-03-19","open":7944,"high":7953,"low":7906,"close":7931,"volume":29274},{"date":"2025-03-20","open":7946,"high":8038,"low":7946,"close":8027,"volume":44821},{"date":"2025-03-21","open":8050,"high":8076,"low":8015,"close":8015,"volume":96860},{"date":"2025-03-24","open":7965,"high":8064,"low":7965,"close":8051,"volume":40047},{"date":"2025-03-25","open":8150,"high":8150,"low":8050,"close":8090,"volume":88199},{"date":"2025-03-26","open":8061,"high":8061,"low":8012,"close":8035,"volume":103988},{"date":"2025-03-27","open":8031,"high":8086,"low":8031,"close":8082,"volume":24506},{"date":"2025-03-28","open":7956,"high":7963,"low":7926,"close":7951,"volume":46574},{"date":"2025-03-31","open":7863,"high":7901,"low":7847,"close":7879,"volume":184330},{"date":"2025-04-01","open":8007,"high":8007,"low":7947,"close":7967,"volume":106058},{"date":"2025-04-02","open":8063,"high":8063,"low":7923,"close":7931,"volume":34161},{"date":"2025-04-03","open":7874,"high":7904,"low":7845,"close":7863,"volume":80528},{"date":"2025-04-04","open":7600,"high":7608,"low":7424,"close":7457,"volume":190349},{"date":"2025-04-07","open":6960,"high":7131,"low":6937,"close":7031,"volume":150737},{"date":"2025-04-08","open":7224,"high":7261,"low":7178,"close":7242,"volume":43491},{"date":"2025-04-09","open":7047,"high":7059,"low":6928,"close":6979,"volume":68927},{"date":"2025-04-10","open":7281,"high":7405,"low":7257,"close":7342,"volume":195531},{"date":"2025-04-11","open":7128,"high":7182,"low":7005,"close":7182,"volume":87870},{"date":"2025-04-14","open":7113,"high":7132,"low":6993,"close":7087,"volume":322749},{"date":"2025-04-15","open":7084,"high":7113,"low":7073,"close":7087,"volume":41567},{"date":"2025-04-16","open":7086,"high":7094,"low":7041,"close":7083,"volume":25848},{"date":"2025-04-17","open":7179,"high":7179,"low":6970,"close":7035,"volume":51151},{"date":"2025-04-18","open":7051,"high":7130,"low":7051,"close":7130,"volume":12085},{"date":"2025-04-21","open":7321,"high":7321,"low":7030,"close":7075,"volume":49193},{"date":"2025-04-22","open":7075,"high":7075,"low":6967,"close":7035,"volume":192978},{"date":"2025-04-23","open":7104,"high":7253,"low":7104,"close":7222,"volume":220617},{"date":"2025-04-24","open":7243,"high":7243,"low":7153,"close":7214,"volume":147762},{"date":"2025-04-25","open":7285,"high":7285,"low":7221,"close":7278,"volume":82827},{"date":"2025-04-28","open":7263,"high":7270,"low":7244,"close":7270,"volume":131527},{"date":"2025-04-29","open":7434,"high":7434,"low":7283,"close":7286,"volume":439143},{"date":"2025-04-30","open":7269,"high":7269,"low":7192,"close":7201,"volume":63945},{"date":"2025-05-02","open":7239,"high":7290,"low":7148,"close":7148,"volume":79967},{"date":"2025-05-07","open":7005,"high":7099,"low":6996,"close":7058,"volume":925347},{"date":"2025-05-08","open":7083,"high":7118,"low":7059,"close":7095,"volume":766275},{"date":"2025-05-09","open":7137,"high":7192,"low":7102,"close":7119,"volume":112927},{"date":"2025-05-12","open":7180,"high":7198,"low":7137,"close":7180,"volume":99124},{"date":"2025-05-13","open":7319,"high":7363,"low":7319,"close":7363,"volume":276531},{"date":"2025-05-14","open":7374,"high":7374,"low":7318,"close":7368,"volume":2338714},{"date":"2025-05-15","open":7230,"high":7264,"low":7175,"close":7184,"volume":252924},{"date":"2025-05-16","open":7283,"high":7283,"low":7206,"close":7249,"volume":145405},{"date":"2025-05-19","open":7255,"high":7303,"low":7252,"close":7274,"volume":104815},{"date":"2025-05-20","open":7254,"high":7297,"low":7247,"close":7266,"volume":157160},{"date":"2025-05-21","open":7255,"high":7255,"low":7213,"close":7229,"volume":227274},{"date":"2025-05-22","open":7061,"high":7088,"low":7041,"close":7078,"volume":187350},{"date":"2025-05-23","open":7074,"high":7074,"low":7009,"close":7021,"volume":152818},{"date":"2025-05-26","open":7078,"high":7078,"low":6988,"close":7021,"volume":149001},{"date":"2025-05-27","open":6972,"high":7062,"low":6972,"close":7034,"volume":178235},{"date":"2025-05-28","open":7107,"high":7146,"low":7078,"close":7131,"volume":131003},{"date":"2025-05-29","open":7184,"high":7188,"low":7132,"close":7144,"volume":98317},{"date":"2025-05-30","open":7083,"high":7115,"low":7052,"close":7102,"volume":72210},{"date":"2025-06-02","open":7120,"high":7120,"low":7040,"close":7040,"volume":92730},{"date":"2025-06-04","open":7083,"high":7149,"low":7083,"close":7102,"volume":101546},{"date":"2025-06-05","open":7131,"high":7131,"low":7019,"close":7044,"volume":159505},{"date":"2025-06-09","open":7044,"high":7087,"low":7040,"close":7053,"volume":116729},{"date":"2025-06-10","open":7087,"high":7115,"low":7063,"close":7115,"volume":119106},{"date":"2025-06-11","open":7156,"high":7231,"low":7156,"close":7231,"volume":102092},{"date":"2025-06-12","open":7251,"high":7251,"low":7105,"close":7135,"volume":184968},{"date":"2025-06-13","open":7144,"high":7202,"low":7108,"close":7202,"volume":135975},{"date":"2025-06-16","open":7200,"high":7204,"low":7149,"close":7177,"volume":115553},{"date":"2025-06-17","open":7156,"high":7183,"low":7144,"close":7164,"volume":188069},{"date":"2025-06-18","open":7166,"high":7207,"low":7152,"close":7152,"volume":131704},{"date":"2025-06-19","open":7156,"high":7183,"low":7135,"close":7164,"volume":120740},{"date":"2025-06-20","open":7165,"high":7165,"low":7125,"close":7144,"volume":168254},{"date":"2025-06-23","open":7149,"high":7232,"low":7136,"close":7223,"volume":127893},{"date":"2025-06-24","open":7290,"high":7290,"low":7170,"close":7189,"volume":371946},{"date":"2025-06-25","open":7165,"high":7214,"low":7135,"close":7206,"volume":306118},{"date":"2025-06-26","open":7104,"high":7156,"low":7099,"close":7148,"volume":627676},{"date":"2025-06-27","open":7154,"high":7154,"low":7119,"close":7150,"volume":176071},{"date":"2025-06-30","open":7205,"high":7205,"low":7134,"close":7150,"volume":159960},{"date":"2025-07-01","open":7164,"high":7164,"low":7119,"close":7150,"volume":108024},{"date":"2025-07-02","open":7238,"high":7295,"low":7224,"close":7288,"volume":441922},{"date":"2025-07-03","open":7325,"high":7375,"low":7325,"close":7364,"volume":222192},{"date":"2025-07-04","open":7407,"high":7407,"low":7348,"close":7360,"volume":161701},{"date":"2025-07-07","open":7361,"high":7393,"low":7345,"close":7381,"volume":126863},{"date":"2025-07-08","open":7380,"high":7380,"low":7330,"close":7335,"volume":106951},{"date":"2025-07-09","open":7405,"high":7422,"low":7386,"close":7419,"volume":109302},{"date":"2025-07-10","open":7453,"high":7453,"low":7394,"close":7394,"volume":153220},{"date":"2025-07-11","open":7474,"high":7474,"low":7421,"close":7452,"volume":87775},{"date":"2025-07-14","open":7319,"high":7355,"low":7319,"close":7341,"volume":118889},{"date":"2025-07-15","open":7340,"high":7383,"low":7337,"close":7354,"volume":190381},{"date":"2025-07-16","open":7265,"high":7285,"low":7262,"close":7262,"volume":204842},{"date":"2025-07-17","open":7302,"high":7332,"low":7274,"close":7320,"volume":127034},{"date":"2025-07-18","open":7357,"high":7416,"low":7357,"close":7404,"volume":237109},{"date":"2025-07-21","open":7386,"high":7394,"low":7362,"close":7362,"volume":329927},{"date":"2025-07-22","open":7326,"high":7337,"low":7302,"close":7333,"volume":140912},{"date":"2025-07-23","open":7333,"high":7391,"low":7333,"close":7379,"volume":133206},{"date":"2025-07-24","open":7368,"high":7368,"low":7307,"close":7333,"volume":252648},{"date":"2025-07-25","open":7351,"high":7381,"low":7336,"close":7366,"volume":93827},{"date":"2025-07-28","open":7387,"high":7391,"low":7360,"close":7391,"volume":193709},{"date":"2025-07-29","open":7374,"high":7403,"low":7374,"close":7399,"volume":394614},{"date":"2025-07-30","open":7372,"high":7372,"low":7315,"close":7324,"volume":171611},{"date":"2025-07-31","open":7274,"high":7301,"low":7244,"close":7244,"volume":229217},{"date":"2025-08-01","open":7211,"high":7249,"low":7191,"close":7236,"volume":232124},{"date":"2025-08-04","open":7191,"high":7191,"low":7125,"close":7143,"volume":218028},{"date":"2025-08-05","open":7166,"high":7196,"low":7160,"close":7189,"volume":152412},{"date":"2025-08-06","open":7193,"high":7253,"low":7193,"close":7248,"volume":135799},{"date":"2025-08-07","open":7194,"high":7205,"low":7177,"close":7194,"volume":179022},{"date":"2025-08-08","open":7202,"high":7236,"low":7173,"close":7236,"volume":145085},{"date":"2025-08-11","open":7235,"high":7258,"low":7227,"close":7240,"volume":94035},{"date":"2025-08-12","open":7235,"high":7240,"low":7206,"close":7231,"volume":135054},{"date":"2025-08-13","open":7284,"high":7284,"low":7266,"close":7273,"volume":111236},{"date":"2025-08-14","open":7318,"high":7381,"low":7318,"close":7366,"volume":201633},{"date":"2025-08-18","open":7364,"high":7404,"low":7364,"close":7374,"volume":121926},{"date":"2025-08-19","open":7373,"high":7407,"low":7373,"close":7395,"volume":102285},{"date":"2025-08-20","open":7454,"high":7480,"low":7451,"close":7467,"volume":360170},{"date":"2025-08-21","open":7475,"high":7500,"low":7475,"close":7488,"volume":113395},{"date":"2025-08-22","open":7488,"high":7519,"low":7471,"close":7471,"volume":134861},{"date":"2025-08-25","open":7558,"high":7592,"low":7553,"close":7576,"volume":84631},{"date":"2025-08-26","open":7572,"high":7580,"low":7516,"close":7580,"volume":82585},{"date":"2025-08-27","open":7587,"high":7592,"low":7572,"close":7584,"volume":202912},{"date":"2025-08-28","open":7594,"high":7594,"low":7559,"close":7585,"volume":73220},{"date":"2025-08-29","open":7572,"high":7572,"low":7528,"close":7547,"volume":75195},{"date":"2025-09-01","open":7475,"high":7517,"low":7475,"close":7488,"volume":108455},{"date":"2025-09-02","open":7565,"high":7589,"low":7565,"close":7589,"volume":61805},{"date":"2025-09-03","open":7584,"high":7588,"low":7553,"close":7568,"volume":80683},{"date":"2025-09-04","open":7528,"high":7542,"low":7491,"close":7538,"volume":77479},{"date":"2025-09-05","open":7581,"high":7603,"low":7551,"close":7585,"volume":50145},{"date":"2025-09-08","open":7584,"high":7584,"low":7533,"close":7568,"volume":106362},{"date":"2025-09-09","open":7534,"high":7534,"low":7488,"close":7525,"volume":160533},{"date":"2025-09-10","open":7491,"high":7520,"low":7491,"close":7504,"volume":125431},{"date":"2025-09-11","open":7509,"high":7543,"low":7509,"close":7534,"volume":98524},{"date":"2025-09-12","open":7553,"high":7607,"low":7553,"close":7598,"volume":84979},{"date":"2025-09-15","open":7599,"high":7608,"low":7548,"close":7559,"volume":313809},{"date":"2025-09-16","open":7513,"high":7513,"low":7465,"close":7470,"volume":422804},{"date":"2025-09-17","open":7461,"high":7485,"low":7456,"close":7466,"volume":163796},{"date":"2025-09-18","open":7513,"high":7538,"low":7491,"close":7538,"volume":159087},{"date":"2025-09-19","open":7547,"high":7569,"low":7538,"close":7538,"volume":125113},{"date":"2025-09-22","open":7538,"high":7542,"low":7487,"close":7513,"volume":318879},{"date":"2025-09-23","open":7515,"high":7515,"low":7483,"close":7500,"volume":291326},{"date":"2025-09-24","open":7519,"high":7547,"low":7512,"close":7547,"volume":109406},{"date":"2025-09-25","open":7559,"high":7598,"low":7559,"close":7577,"volume":121227},{"date":"2025-09-26","open":7602,"high":7611,"low":7584,"close":7611,"volume":132844},{"date":"2025-09-29","open":7622,"high":7639,"low":7602,"close":7611,"volume":96018},{"date":"2025-09-30","open":7611,"high":7611,"low":7551,"close":7559,"volume":94371},{"date":"2025-10-01","open":7622,"high":7622,"low":7545,"close":7563,"volume":109401},{"date":"2025-10-02","open":7636,"high":7636,"low":7580,"close":7580,"volume":188520},{"date":"2025-10-10","open":7580,"high":7631,"low":7576,"close":7576,"volume":268721},{"date":"2025-10-13","open":7537,"high":7577,"low":7523,"close":7537,"volume":222268},{"date":"2025-10-14","open":7588,"high":7618,"low":7527,"close":7546,"volume":99617},{"date":"2025-10-15","open":7584,"high":7607,"low":7572,"close":7576,"volume":146844},{"date":"2025-10-16","open":7576,"high":7576,"low":7540,"close":7572,"volume":172195},{"date":"2025-10-17","open":7548,"high":7548,"low":7501,"close":7520,"volume":311135},{"date":"2025-10-20","open":7527,"high":7572,"low":7523,"close":7563,"volume":132698},{"date":"2025-10-21","open":7589,"high":7632,"low":7589,"close":7632,"volume":150275},{"date":"2025-10-22","open":7659,"high":7684,"low":7654,"close":7680,"volume":141089},{"date":"2025-10-23","open":7679,"high":7747,"low":7658,"close":7727,"volume":137747},{"date":"2025-10-24","open":7726,"high":7754,"low":7698,"close":7740,"volume":179758},{"date":"2025-10-27","open":7744,"high":7758,"low":7712,"close":7731,"volume":285566},{"date":"2025-10-28","open":7753,"high":7761,"low":7705,"close":7753,"volume":254733},{"date":"2025-10-29","open":7696,"high":7696,"low":7632,"close":7692,"volume":527694},{"date":"2025-10-30","open":7614,"high":7649,"low":7511,"close":7552,"volume":552395},{"date":"2025-10-31","open":7551,"high":7569,"low":7482,"close":7482,"volume":337904},{"date":"2025-11-03","open":7526,"high":7566,"low":7483,"close":7491,"volume":253352,"rsi_14":45.6,"sma_20":8228.36,"sma_60":8129.52,"sma_120":7939.84},{"date":"2025-11-04","open":7435,"high":7474,"low":7430,"close":7461,"volume":235888,"rsi_14":40.58,"sma_20":8223.03,"sma_60":8135.25,"sma_120":7943.96},{"date":"2025-11-05","open":7460,"high":7535,"low":7460,"close":7535,"volume":220983,"rsi_14":47.28,"sma_20":8221.48,"sma_60":8141.47,"sma_120":7948.51},{"date":"2025-11-06","open":7553,"high":7562,"low":7517,"close":7557,"volume":113504,"rsi_14":52.93,"sma_20":8220.2,"sma_60":8147.03,"sma_120":7952.71},{"date":"2025-11-07","open":7570,"high":7570,"low":7517,"close":7548,"volume":139790,"rsi_14":48.8,"sma_20":8218.71,"sma_60":8153.45,"sma_120":7955.23},{"date":"2025-11-10","open":7567,"high":7610,"low":7562,"close":7587,"volume":136634,"rsi_14":46.23,"sma_20":8221.43,"sma_60":8159.82,"sma_120":7958.05},{"date":"2025-11-11","open":7617,"high":7631,"low":7588,"close":7631,"volume":120262,"rsi_14":45.78,"sma_20":8226.01,"sma_60":8166.88,"sma_120":7962.87},{"date":"2025-11-12","open":7681,"high":7755,"low":7657,"close":7727,"volume":356516,"rsi_14":50.08,"sma_20":8234.28,"sma_60":8175.87,"sma_120":7968.01},{"date":"2025-11-13","open":7839,"high":7858,"low":7769,"close":7797,"volume":231619,"rsi_14":54.14,"sma_20":8246.55,"sma_60":8185.35,"sma_120":7973.59},{"date":"2025-11-14","open":7790,"high":7790,"low":7678,"close":7692,"volume":192207,"rsi_14":47.37,"sma_20":8255.94,"sma_60":8191.27,"sma_120":7978.25},{"date":"2025-11-17","open":7698,"high":7732,"low":7694,"close":7732,"volume":109171,"rsi_14":48.91,"sma_20":8265.17,"sma_60":8197.78,"sma_120":7983.64},{"date":"2025-11-18","open":7695,"high":7748,"low":7629,"close":7653,"volume":289018,"rsi_14":47.75,"sma_20":8266.39,"sma_60":8202.44,"sma_120":7989.64},{"date":"2025-11-19","open":7612,"high":7703,"low":7612,"close":7671,"volume":90377,"rsi_14":58.39,"sma_20":8265.97,"sma_60":8206.15,"sma_120":7996.31},{"date":"2025-11-20","open":7685,"high":7695,"low":7658,"close":7671,"volume":182487,"rsi_14":64.67,"sma_20":8262.93,"sma_60":8209.48,"sma_120":8002.98},{"date":"2025-11-21","open":7615,"high":7684,"low":7615,"close":7684,"volume":201311,"rsi_14":64.83,"sma_20":8259.73,"sma_60":8213.3,"sma_120":8009.64},{"date":"2025-11-24","open":7697,"high":7789,"low":7697,"close":7776,"volume":213069,"rsi_14":72.35,"sma_20":8262.02,"sma_60":8216.89,"sma_120":8016.26},{"date":"2025-11-25","open":7777,"high":7777,"low":7721,"close":7758,"volume":244302,"rsi_14":67.07,"sma_20":8262.29,"sma_60":8220.08,"sma_120":8022.61},{"date":"2025-11-26","open":7798,"high":7818,"low":7760,"close":7811,"volume":125231,"rsi_14":68.69,"sma_20":8268.79,"sma_60":8224.18,"sma_120":8029.81},{"date":"2025-11-27","open":7873,"high":7877,"low":7811,"close":7828,"volume":81603,"rsi_14":70.25,"sma_20":8283.76,"sma_60":8228.6,"sma_120":8037.72},{"date":"2025-11-28","open":7851,"high":7851,"low":7784,"close":7797,"volume":140788,"rsi_14":65.4,"sma_20":8300.77,"sma_60":8233.14,"sma_120":8044.8},{"date":"2025-12-01","open":7797,"high":7819,"low":7784,"close":7811,"volume":110391,"rsi_14":63.81,"sma_20":8318.08,"sma_60":8237.61,"sma_120":8052.52},{"date":"2025-12-02","open":7811,"high":7851,"low":7802,"close":7824,"volume":133985,"rsi_14":58.39,"sma_20":8337.82,"sma_60":8241.88,"sma_120":8060.28},{"date":"2025-12-03","open":7824,"high":7828,"low":7771,"close":7806,"volume":138437,"rsi_14":50.76,"sma_20":8352.54,"sma_60":8246.18,"sma_120":8067.32},{"date":"2025-12-04","open":7851,"high":7930,"low":7851,"close":7895,"volume":280295,"rsi_14":70.45,"sma_20":8370.89,"sma_60":8252.63,"sma_120":8074.15},{"date":"2025-12-05","open":7899,"high":7926,"low":7877,"close":7882,"volume":123737,"rsi_14":65.79,"sma_20":8388.95,"sma_60":8258.01,"sma_120":8081.71},{"date":"2025-12-08","open":7886,"high":7904,"low":7859,"close":7868,"volume":169591,"rsi_14":76.65,"sma_20":8404.2,"sma_60":8263.43,"sma_120":8088.56},{"date":"2025-12-09","open":7806,"high":7868,"low":7806,"close":7842,"volume":152109,"rsi_14":70.7,"sma_20":8415.67,"sma_60":8269.18,"sma_120":8095.37},{"date":"2025-12-10","open":7842,"high":7855,"low":7824,"close":7851,"volume":102381,"rsi_14":71.31,"sma_20":8422.29,"sma_60":8275.45,"sma_120":8102.38},{"date":"2025-12-11","open":7851,"high":7944,"low":7851,"close":7935,"volume":179928,"rsi_14":75.57,"sma_20":8429.67,"sma_60":8282.72,"sma_120":8110.28},{"date":"2025-12-12","open":7939,"high":8046,"low":7939,"close":8001,"volume":80579,"rsi_14":74.21,"sma_20":8446.47,"sma_60":8290.01,"sma_120":8118.66},{"date":"2025-12-15","open":7975,"high":8072,"low":7975,"close":8015,"volume":182295,"rsi_14":77.96,"sma_20":8461.7,"sma_60":8298.25,"sma_120":8127.34},{"date":"2025-12-16","open":8015,"high":8032,"low":8015,"close":8032,"volume":96197,"rsi_14":76.01,"sma_20":8482.21,"sma_60":8308.41,"sma_120":8135.49},{"date":"2025-12-17","open":8019,"high":8032,"low":7953,"close":7992,"volume":133602,"rsi_14":68.32,"sma_20":8499.6,"sma_60":8317.94,"sma_120":8143.53},{"date":"2025-12-18","open":7992,"high":8050,"low":7992,"close":8024,"volume":121254,"rsi_14":75.25,"sma_20":8518.67,"sma_60":8326.71,"sma_120":8151.74},{"date":"2025-12-19","open":8024,"high":8024,"low":7966,"close":7975,"volume":251877,"rsi_14":66.97,"sma_20":8534.51,"sma_60":8334.61,"sma_120":8160.03},{"date":"2025-12-22","open":7944,"high":7984,"low":7944,"close":7975,"volume":239542,"rsi_14":66.04,"sma_20":8545.34,"sma_60":8342.96,"sma_120":8168.31},{"date":"2025-12-23","open":7975,"high":8015,"low":7966,"close":7988,"volume":120156,"rsi_14":69.52,"sma_20":8557.9,"sma_60":8351.77,"sma_120":8176.72},{"date":"2025-12-24","open":7988,"high":7988,"low":7859,"close":7908,"volume":387163,"rsi_14":51.46,"sma_20":8563.15,"sma_60":8358.31,"sma_120":8184.4},{"date":"2025-12-26","open":7913,"high":7948,"low":7815,"close":7882,"volume":358067,"rsi_14":50.0,"sma_20":8566.03,"sma_60":8363.83,"sma_120":8190.6},{"date":"2025-12-29","open":7927,"high":7927,"low":7774,"close":7787,"volume":368197,"rsi_14":36.05,"sma_20":8560.03,"sma_60":8365.21,"sma_120":8194.37},{"date":"2025-12-30","open":7787,"high":7828,"low":7760,"close":7828,"volume":74929,"rsi_14":41.33,"sma_20":8555.47,"sma_60":8367.3,"sma_120":8198.53},{"date":"2026-01-02","open":7796,"high":7819,"low":7742,"close":7787,"volume":220422,"rsi_14":38.22,"sma_20":8548.03,"sma_60":8369.63,"sma_120":8202.15},{"date":"2026-01-05","open":7787,"high":7900,"low":7783,"close":7864,"volume":318990,"rsi_14":37.42,"sma_20":8545.63,"sma_60":8373.22,"sma_120":8206.86},{"date":"2026-01-06","open":7931,"high":7931,"low":7850,"close":7855,"volume":219345,"rsi_14":30.28,"sma_20":8537.95,"sma_60":8376.35,"sma_120":8210.71},{"date":"2026-01-07","open":7931,"high":7931,"low":7855,"close":7891,"volume":132221,"rsi_14":32.65,"sma_20":8532.91,"sma_60":8380.19,"sma_120":8215.15},{"date":"2026-01-08","open":7891,"high":7909,"low":7801,"close":7864,"volume":320960,"rsi_14":29.53,"sma_20":8527.15,"sma_60":8384.26,"sma_120":8218.81},{"date":"2026-01-09","open":7967,"high":7989,"low":7886,"close":7976,"volume":263976,"rsi_14":41.82,"sma_20":8528.83,"sma_60":8390.17,"sma_120":8223.63},{"date":"2026-01-12","open":7985,"high":8066,"low":7985,"close":8052,"volume":295388,"rsi_14":45.14,"sma_20":8534.11,"sma_60":8396.89,"sma_120":8229.0},{"date":"2026-01-13","open":8070,"high":8115,"low":8070,"close":8102,"volume":252044,"rsi_14":51.43,"sma_20":8537.47,"sma_60":8404.56,"sma_120":8235.62},{"date":"2026-01-14","open":8124,"high":8178,"low":8120,"close":8120,"volume":214097,"rsi_14":52.51,"sma_20":8538.19,"sma_60":8413.53,"sma_120":8241.89},{"date":"2026-01-15","open":8133,"high":8219,"low":8133,"close":8214,"volume":295856,"rsi_14":56.85,"sma_20":8543.23,"sma_60":8423.37,"sma_120":8248.25},{"date":"2026-01-16","open":8232,"high":8286,"low":8228,"close":8277,"volume":181216,"rsi_14":65.28,"sma_20":8550.67,"sma_60":8433.09,"sma_120":8255.57},{"date":"2026-01-19","open":8268,"high":8268,"low":8169,"close":8214,"volume":178251,"rsi_14":62.69,"sma_20":8556.91,"sma_60":8440.83,"sma_120":8262.57},{"date":"2026-01-20","open":8214,"high":8268,"low":8183,"close":8205,"volume":138724,"rsi_14":79.25,"sma_20":8560.99,"sma_60":8447.53,"sma_120":8269.07},{"date":"2026-01-21","open":8165,"high":8232,"low":8165,"close":8187,"volume":161484,"rsi_14":75.97,"sma_20":8566.75,"sma_60":8453.66,"sma_120":8275.83},{"date":"2026-01-22","open":8185,"high":8221,"low":8185,"close":8216,"volume":114789,"rsi_14":83.53,"sma_20":8578.51,"sma_60":8461.96,"sma_120":8283.31},{"date":"2026-01-23","open":8230,"high":8252,"low":8198,"close":8221,"volume":149988,"rsi_14":81.82,"sma_20":8589.79,"sma_60":8469.99,"sma_120":8290.58},{"date":"2026-01-26","open":8114,"high":8203,"low":8043,"close":8083,"volume":376863,"rsi_14":68.85,"sma_20":8597.95,"sma_60":8476.63,"sma_120":8296.54},{"date":"2026-01-27","open":8096,"high":8109,"low":8069,"close":8078,"volume":218799,"rsi_14":67.05,"sma_20":8607.31,"sma_60":8485.7,"sma_120":8303.13},{"date":"2026-01-28","open":8003,"high":8016,"low":7923,"close":7954,"volume":458906,"rsi_14":59.6,"sma_20":8620.51,"sma_60":8493.77,"sma_120":8309.33},{"date":"2026-01-29","open":7831,"high":7957,"low":7831,"close":7939,"volume":244312,"rsi_14":47.45,"sma_20":8626.03,"sma_60":8499.86,"sma_120":8314.69},{"date":"2026-01-30","open":8020,"high":8111,"low":8020,"close":8079,"volume":121078,"rsi_14":46.35,"sma_20":8636.83,"sma_60":8507.56,"sma_120":8321.4},{"date":"2026-02-02","open":8206,"high":8288,"low":8192,"close":8233,"volume":495719,"rsi_14":52.09,"sma_20":8651.71,"sma_60":8516.63,"sma_120":8329.05},{"date":"2026-02-03","open":8270,"high":8324,"low":8270,"close":8279,"volume":181119,"rsi_14":53.39,"sma_20":8669.47,"sma_60":8526.1,"sma_120":8336.57},{"date":"2026-02-04","open":8333,"high":8379,"low":8333,"close":8365,"volume":288102,"rsi_14":52.97,"sma_20":8689.87,"sma_60":8537.24,"sma_120":8345.35},{"date":"2026-02-05","open":8411,"high":8579,"low":8411,"close":8570,"volume":382416,"rsi_14":58.8,"sma_20":8722.51,"sma_60":8551.29,"sma_120":8355.55},{"date":"2026-02-06","open":8556,"high":8583,"low":8501,"close":8574,"volume":239732,"rsi_14":62.45,"sma_20":8749.39,"sma_60":8564.63,"sma_120":8365.75},{"date":"2026-02-09","open":8615,"high":8688,"low":8615,"close":8665,"volume":266306,"rsi_14":65.88,"sma_20":8777.0,"sma_60":8577.8,"sma_120":8376.84},{"date":"2026-02-10","open":8674,"high":8674,"low":8588,"close":8611,"volume":123917,"rsi_14":63.88,"sma_20":8799.08,"sma_60":8588.74,"sma_120":8387.05},{"date":"2026-02-11","open":8629,"high":8660,"low":8601,"close":8601,"volume":243412,"rsi_14":59.58,"sma_20":8819.72,"sma_60":8601.46,"sma_120":8396.37},{"date":"2026-02-12","open":8624,"high":8647,"low":8597,"close":8611,"volume":126660,"rsi_14":59.75,"sma_20":8835.8,"sma_60":8613.58,"sma_120":8405.68},{"date":"2026-02-13","open":8611,"high":8611,"low":8524,"close":8561,"volume":180146,"rsi_14":65.16,"sma_20":8845.88,"sma_60":8626.25,"sma_120":8414.35},{"date":"2026-02-19","open":8561,"high":8656,"low":8561,"close":8629,"volume":104790,"rsi_14":67.66,"sma_20":8862.92,"sma_60":8639.81,"sma_120":8422.98},{"date":"2026-02-20","open":8633,"high":8647,"low":8592,"close":8620,"volume":165795,"rsi_14":76.08,"sma_20":8879.96,"sma_60":8653.21,"sma_120":8431.34},{"date":"2026-02-23","open":8620,"high":8633,"low":8515,"close":8520,"volume":235490,"rsi_14":76.44,"sma_20":8892.68,"sma_60":8664.65,"sma_120":8438.97},{"date":"2026-02-24","open":8511,"high":8574,"low":8492,"close":8542,"volume":117234,"rsi_14":75.5,"sma_20":8900.6,"sma_60":8674.82,"sma_120":8445.85},{"date":"2026-02-25","open":8538,"high":8597,"low":8497,"close":8524,"volume":147005,"rsi_14":68.82,"sma_20":8907.32,"sma_60":8685.0,"sma_120":8452.54},{"date":"2026-02-26","open":8582,"high":8600,"low":8398,"close":8412,"volume":194387,"rsi_14":52.2,"sma_20":8910.68,"sma_60":8690.59,"sma_120":8457.39},{"date":"2026-02-27","open":8412,"high":8458,"low":8389,"close":8453,"volume":116243,"rsi_14":49.74,"sma_20":8916.44,"sma_60":8696.59,"sma_120":8462.6},{"date":"2026-03-03","open":8458,"high":8679,"low":8458,"close":8651,"volume":353215,"rsi_14":62.21,"sma_20":8955.16,"sma_60":8711.9,"sma_120":8472.52},{"date":"2026-03-04","open":8643,"high":8688,"low":8619,"close":8656,"volume":361945,"rsi_14":62.2,"sma_20":8999.62,"sma_60":8727.04,"sma_120":8482.33},{"date":"2026-03-05","open":8674,"high":8674,"low":8569,"close":8614,"volume":158756,"rsi_14":56.82,"sma_20":9038.72,"sma_60":8741.2,"sma_120":8491.54},{"date":"2026-03-06","open":8651,"high":8683,"low":8605,"close":8633,"volume":215967,"rsi_14":60.41,"sma_20":9070.68,"sma_60":8756.01,"sma_120":8501.09},{"date":"2026-03-09","open":8619,"high":8624,"low":8481,"close":8554,"volume":297563,"rsi_14":56.74,"sma_20":9096.01,"sma_60":8767.81,"sma_120":8510.22},{"date":"2026-03-10","open":8643,"high":8660,"low":8536,"close":8536,"volume":138987,"rsi_14":55.48,"sma_20":9115.78,"sma_60":8779.52,"sma_120":8518.77},{"date":"2026-03-11","open":8545,"high":8550,"low":8480,"close":8504,"volume":212311,"rsi_14":56.33,"sma_20":9123.04,"sma_60":8790.9,"sma_120":8527.17},{"date":"2026-03-12","open":8504,"high":8546,"low":8504,"close":8541,"volume":125255,"rsi_14":55.14,"sma_20":9132.03,"sma_60":8803.42,"sma_120":8536.3},{"date":"2026-03-13","open":8540,"high":8591,"low":8514,"close":8573,"volume":122876,"rsi_14":56.87,"sma_20":9137.98,"sma_60":8816.36,"sma_120":8545.91},{"date":"2026-03-16","open":8573,"high":8642,"low":8550,"close":8637,"volume":138975,"rsi_14":64.5,"sma_20":9150.28,"sma_60":8828.94,"sma_120":8555.83},{"date":"2026-03-17","open":8679,"high":8679,"low":8601,"close":8637,"volume":152465,"rsi_14":63.76,"sma_20":9163.06,"sma_60":8840.32,"sma_120":8565.16},{"date":"2026-03-18","open":8637,"high":8660,"low":8604,"close":8628,"volume":233701,"rsi_14":64.29,"sma_20":9174.88,"sma_60":8851.3,"sma_120":8574.77},{"date":"2026-03-19","open":8618,"high":8618,"low":8535,"close":8582,"volume":194895,"rsi_14":75.26,"sma_20":9186.88,"sma_60":8861.14,"sma_120":8584.78},{"date":"2026-03-20","open":8583,"high":8628,"low":8519,"close":8623,"volume":114545,"rsi_14":75.27,"sma_20":9197.47,"sma_60":8872.43,"sma_120":8595.19},{"date":"2026-03-23","open":8532,"high":8532,"low":8434,"close":8478,"volume":95844,"rsi_14":40.86,"sma_20":9205.29,"sma_60":8882.08,"sma_120":8604.4},{"date":"2026-03-24","open":8483,"high":8532,"low":8455,"close":8532,"volume":96203,"rsi_14":46.57,"sma_20":9221.38,"sma_60":8893.6,"sma_120":8614.1},{"date":"2026-03-25","open":8523,"high":8592,"low":8523,"close":8587,"volume":117636,"rsi_14":55.52,"sma_20":9239.25,"sma_60":8906.12,"sma_120":8624.54},{"date":"2026-03-26","open":8595,"high":8628,"low":8595,"close":8605,"volume":108096,"rsi_14":55.52,"sma_20":9259.1,"sma_60":8918.74,"sma_120":8635.25},{"date":"2026-03-27","open":8623,"high":8691,"low":8623,"close":8682,"volume":161862,"rsi_14":69.86,"sma_20":9294.01,"sma_60":8934.21,"sma_120":8646.26},{"date":"2026-03-30","open":8780,"high":8789,"low":8605,"close":8689,"volume":153982,"rsi_14":72.59,"sma_20":9327.03,"sma_60":8950.26,"sma_120":8657.04},{"date":"2026-03-31","open":8697,"high":8840,"low":8684,"close":8814,"volume":185735,"rsi_14":81.76,"sma_20":9340.63,"sma_60":8972.1,"sma_120":8668.65},{"date":"2026-04-01","open":8776,"high":8776,"low":8656,"close":8680,"volume":226239,"rsi_14":65.54,"sma_20":9346.66,"sma_60":8990.77,"sma_120":8679.04},{"date":"2026-04-02","open":8680,"high":8680,"low":8587,"close":8629,"volume":327822,"rsi_14":59.52,"sma_20":9352.15,"sma_60":9009.24,"sma_120":8689.43},{"date":"2026-04-03","open":8881,"high":8886,"low":8607,"close":8852,"volume":148246,"rsi_14":57.14,"sma_20":9357.86,"sma_60":9026.75,"sma_120":8699.98},{"date":"2026-04-06","open":8712,"high":8712,"low":8579,"close":8597,"volume":198183,"rsi_14":34.12,"sma_20":9342.08,"sma_60":9035.86,"sma_120":8706.1},{"date":"2026-04-07","open":8694,"high":8694,"low":8622,"close":8638,"volume":282770,"rsi_14":36.58,"sma_20":9329.52,"sma_60":9045.06,"sma_120":8712.62},{"date":"2026-04-08","open":8711,"high":8716,"low":8578,"close":8615,"volume":360049,"rsi_14":37.3,"sma_20":9317.46,"sma_60":9054.34,"sma_120":8719.3},{"date":"2026-04-09","open":8615,"high":8647,"low":8601,"close":8629,"volume":239143,"rsi_14":35.81,"sma_20":9304.13,"sma_60":9061.85,"sma_120":8726.01},{"date":"2026-04-10","open":8628,"high":8638,"low":8592,"close":8638,"volume":254421,"rsi_14":38.29,"sma_20":9289.54,"sma_60":9068.17,"sma_120":8732.53},{"date":"2026-04-13","open":8628,"high":8643,"low":8592,"close":8624,"volume":294897,"rsi_14":34.63,"sma_20":9270.78,"sma_60":9073.38,"sma_120":8738.97},{"date":"2026-04-14","open":8877,"high":8877,"low":8587,"close":8619,"volume":565347,"rsi_14":30.78,"sma_20":9251.52,"sma_60":9078.1,"sma_120":8745.82},{"date":"2026-04-15","open":8544,"high":8568,"low":8521,"close":8544,"volume":678265,"rsi_14":27.51,"sma_20":9228.84,"sma_60":9079.84,"sma_120":8751.6},{"date":"2026-04-16","open":8543,"high":8543,"low":8502,"close":8525,"volume":430061,"rsi_14":21.39,"sma_20":9207.67,"sma_60":9080.14,"sma_120":8756.62},{"date":"2026-04-17","open":8539,"high":8591,"low":8539,"close":8591,"volume":259197,"rsi_14":25.64,"sma_20":9187.7,"sma_60":9082.7,"sma_120":8761.76},{"date":"2026-04-20","open":8548,"high":8623,"low":8548,"close":8591,"volume":309750,"rsi_14":15.7,"sma_20":9170.99,"sma_60":9085.42,"sma_120":8766.47},{"date":"2026-04-21","open":8676,"high":8676,"low":8591,"close":8609,"volume":294331,"rsi_14":20.08,"sma_20":9152.25,"sma_60":9088.77,"sma_120":8771.22},{"date":"2026-04-22","open":8614,"high":8656,"low":8614,"close":8651,"volume":176456,"rsi_14":25.33,"sma_20":9132.72,"sma_60":9090.86,"sma_120":8776.41},{"date":"2026-04-23","open":8647,"high":8666,"low":8633,"close":8651,"volume":201291,"rsi_14":23.19,"sma_20":9112.17,"sma_60":9092.86,"sma_120":8781.43},{"date":"2026-04-24","open":8721,"high":8768,"low":8721,"close":8759,"volume":349086,"rsi_14":68.2,"sma_20":9092.96,"sma_60":9099.22,"sma_120":8787.92},{"date":"2026-04-27","open":8759,"high":8759,"low":8666,"close":8707,"volume":377569,"rsi_14":57.3,"sma_20":9070.78,"sma_60":9104.75,"sma_120":8795.22},{"date":"2026-04-28","open":8717,"high":8717,"low":8679,"close":8693,"volume":250532,"rsi_14":58.55,"sma_20":9041.07,"sma_60":9112.29,"sma_120":8803.03},{"date":"2026-04-29","open":8694,"high":8792,"low":8694,"close":8787,"volume":298879,"rsi_14":64.94,"sma_20":9023.57,"sma_60":9123.29,"sma_120":8811.57},{"date":"2026-04-30","open":8832,"high":8856,"low":8796,"close":8810,"volume":232306,"rsi_14":65.88,"sma_20":9010.1,"sma_60":9133.66,"sma_120":8820.61},{"date":"2026-05-04","open":8811,"high":8842,"low":8787,"close":8796,"volume":361377,"rsi_14":65.77,"sma_20":8994.65,"sma_60":9141.06,"sma_120":8828.85},{"date":"2026-05-06","open":8797,"high":8806,"low":8679,"close":8712,"volume":462943,"rsi_14":57.66,"sma_20":9000.5,"sma_60":9146.2,"sma_120":8836.15},{"date":"2026-05-07","open":8712,"high":8717,"low":8651,"close":8689,"volume":317263,"rsi_14":63.04,"sma_20":9002.95,"sma_60":9149.42,"sma_120":8843.33},{"date":"2026-05-08","open":8688,"high":8745,"low":8683,"close":8745,"volume":153445,"rsi_14":68.5,"sma_20":9009.55,"sma_60":9150.02,"sma_120":8850.65},{"date":"2026-05-11","open":8745,"high":8788,"low":8706,"close":8754,"volume":418696,"rsi_14":65.18,"sma_20":9015.9,"sma_60":9150.69,"sma_120":8857.66},{"date":"2026-05-12","open":8755,"high":8848,"low":8755,"close":8829,"volume":371753,"rsi_14":69.44,"sma_20":9025.65,"sma_60":9151.06,"sma_120":8864.43},{"date":"2026-05-13","open":8815,"high":8917,"low":8815,"close":8876,"volume":459340,"rsi_14":70.81,"sma_20":9038.55,"sma_60":9153.2,"sma_120":8870.97},{"date":"2026-05-14","open":8878,"high":8906,"low":8853,"close":8873,"volume":241436,"rsi_14":68.2,"sma_20":9051.7,"sma_60":9155.43,"sma_120":8878.44},{"date":"2026-05-15","open":8873,"high":8954,"low":8863,"close":8930,"volume":338547,"rsi_14":70.93,"sma_20":9071.7,"sma_60":9158.47,"sma_120":8886.02},{"date":"2026-05-18","open":8930,"high":8930,"low":8849,"close":8873,"volume":254701,"rsi_14":59.21,"sma_20":9089.7,"sma_60":9161.42,"sma_120":8893.83},{"date":"2026-05-19","open":8935,"high":9001,"low":8878,"close":8996,"volume":316644,"rsi_14":71.09,"sma_20":9110.7,"sma_60":9165.29,"sma_120":8902.55},{"date":"2026-05-20","open":9015,"high":9067,"low":8996,"close":9058,"volume":240378,"rsi_14":74.87,"sma_20":9134.95,"sma_60":9170.41,"sma_120":8911.81},{"date":"2026-05-21","open":9019,"high":9067,"low":8996,"close":9063,"volume":225394,"rsi_14":71.41,"sma_20":9158.5,"sma_60":9177.38,"sma_120":8921.01},{"date":"2026-05-22","open":9186,"high":9186,"low":9058,"close":9139,"volume":197312,"rsi_14":73.55,"sma_20":9183.8,"sma_60":9185.26,"sma_120":8930.04},{"date":"2026-05-26","open":9229,"high":9339,"low":9211,"close":9282,"volume":375749,"rsi_14":79.42,"sma_20":9216.5,"sma_60":9195.92,"sma_120":8940.46},{"date":"2026-05-27","open":9263,"high":9263,"low":9163,"close":9177,"volume":347504,"rsi_14":77.51,"sma_20":9238.15,"sma_60":9208.37,"sma_120":8949.48},{"date":"2026-05-28","open":9202,"high":9202,"low":9149,"close":9172,"volume":313071,"rsi_14":79.23,"sma_20":9262.25,"sma_60":9220.02,"sma_120":8958.31},{"date":"2026-05-29","open":9292,"high":9297,"low":9144,"close":9182,"volume":365207,"rsi_14":77.97,"sma_20":9287.55,"sma_60":9223.08,"sma_120":8967.49},{"date":"2026-06-01","open":9150,"high":9182,"low":9069,"close":9096,"volume":434441,"rsi_14":69.93,"sma_20":9303.55,"sma_60":9224.59,"sma_120":8975.82},{"date":"2026-06-02","open":9068,"high":9105,"low":9034,"close":9072,"volume":368403,"rsi_14":65.03,"sma_20":9317.05,"sma_60":9226.43,"sma_120":8983.82},{"date":"2026-06-04","open":9078,"high":9282,"low":9078,"close":9248,"volume":270218,"rsi_14":69.87,"sma_20":9340.45,"sma_60":9230.99,"sma_120":8993.5},{"date":"2026-06-05","open":9263,"high":9414,"low":9263,"close":9377,"volume":295717,"rsi_14":73.84,"sma_20":9374.9,"sma_60":9239.16,"sma_120":9003.49},{"date":"2026-06-08","open":9257,"high":9400,"low":9119,"close":9277,"volume":379708,"rsi_14":65.82,"sma_20":9405.4,"sma_60":9245.96,"sma_120":9012.74},{"date":"2026-06-09","open":9316,"high":9410,"low":9158,"close":9177,"volume":420926,"rsi_14":63.32,"sma_20":9427.75,"sma_60":9251.59,"sma_120":9021.24},{"date":"2026-06-10","open":9257,"high":9309,"low":9176,"close":9277,"volume":378210,"rsi_14":62.56,"sma_20":9454.85,"sma_60":9258.29,"sma_120":9030.86},{"date":"2026-06-11","open":9277,"high":9315,"low":9229,"close":9296,"volume":393212,"rsi_14":61.06,"sma_20":9479.05,"sma_60":9264.75,"sma_120":9040.55},{"date":"2026-06-12","open":9310,"high":9393,"low":9223,"close":9305,"volume":340176,"rsi_14":61.23,"sma_20":9501.3,"sma_60":9270.21,"sma_120":9049.58},{"date":"2026-06-15","open":9378,"high":9383,"low":9291,"close":9349,"volume":299743,"rsi_14":60.02,"sma_20":9526.05,"sma_60":9276.42,"sma_120":9058.37},{"date":"2026-06-16","open":9344,"high":9349,"low":9262,"close":9286,"volume":228480,"rsi_14":50.25,"sma_20":9544.6,"sma_60":9281.71,"sma_120":9066.51},{"date":"2026-06-17","open":9268,"high":9277,"low":9239,"close":9248,"volume":238443,"rsi_14":53.95,"sma_20":9564.1,"sma_60":9287.16,"sma_120":9074.15},{"date":"2026-06-18","open":9205,"high":9223,"low":9170,"close":9200,"volume":381734,"rsi_14":51.48,"sma_20":9574.7,"sma_60":9291.03,"sma_120":9081.73},{"date":"2026-06-19","open":9200,"high":9301,"low":9200,"close":9214,"volume":228338,"rsi_14":51.72,"sma_20":9582.8,"sma_60":9296.25,"sma_120":9089.16},{"date":"2026-06-22","open":9219,"high":9263,"low":9200,"close":9253,"volume":221901,"rsi_14":58.7,"sma_20":9592.65,"sma_60":9301.13,"sma_120":9097.37},{"date":"2026-06-23","open":9252,"high":9324,"low":9218,"close":9272,"volume":214770,"rsi_14":61.16,"sma_20":9599.55,"sma_60":9305.36,"sma_120":9105.74},{"date":"2026-06-24","open":9272,"high":9310,"low":9228,"close":9277,"volume":161959,"rsi_14":51.99,"sma_20":9599.3,"sma_60":9309.32,"sma_120":9114.03},{"date":"2026-06-25","open":9277,"high":9363,"low":9267,"close":9339,"volume":166782,"rsi_14":47.23,"sma_20":9607.75,"sma_60":9312.95,"sma_120":9123.58},{"date":"2026-06-26","open":9340,"high":9426,"low":9296,"close":9325,"volume":306907,"rsi_14":54.18,"sma_20":9615.7,"sma_60":9316.24,"sma_120":9133.25},{"date":"2026-06-29","open":9325,"high":9446,"low":9278,"close":9431,"volume":209266,"rsi_14":71.85,"sma_20":9628.65,"sma_60":9319.09,"sma_120":9145.6},{"date":"2026-06-30","open":9431,"high":9436,"low":9344,"close":9397,"volume":278062,"rsi_14":61.68,"sma_20":9644.3,"sma_60":9323.81,"sma_120":9157.29},{"date":"2026-07-01","open":9396,"high":9425,"low":9339,"close":9373,"volume":302718,"rsi_14":57.41,"sma_20":9659.95,"sma_60":9329.03,"sma_120":9169.14},{"date":"2026-07-02","open":9402,"high":9451,"low":9384,"close":9416,"volume":211324,"rsi_14":60.0,"sma_20":9668.7,"sma_60":9334.6,"sma_120":9180.68},{"date":"2026-07-03","open":9435,"high":9691,"low":9435,"close":9469,"volume":473157,"rsi_14":60.68,"sma_20":9673.55,"sma_60":9349.65,"sma_120":9192.75},{"date":"2026-07-06","open":9653,"high":9773,"low":9426,"close":9479,"volume":365930,"rsi_14":68.87,"sma_20":9684.05,"sma_60":9364.13,"sma_120":9204.6},{"date":"2026-07-07","open":9378,"high":9393,"low":9334,"close":9339,"volume":361941,"rsi_14":57.48,"sma_20":9692.5,"sma_60":9376.6,"sma_120":9215.47},{"date":"2026-07-08","open":9401,"high":9469,"low":9310,"close":9310,"volume":364808,"rsi_14":59.35,"sma_20":9694.25,"sma_60":9388.33,"sma_120":9225.09},{"date":"2026-07-09","open":9315,"high":9315,"low":9200,"close":9253,"volume":293303,"rsi_14":53.03,"sma_20":9692.0,"sma_60":9398.9,"sma_120":9233.54},{"date":"2026-07-10","open":9252,"high":9267,"low":9204,"close":9238,"volume":371688,"rsi_14":48.82,"sma_20":9688.5,"sma_60":9409.45,"sma_120":9241.41},{"date":"2026-07-13","open":9228,"high":9324,"low":9228,"close":9277,"volume":452798,"rsi_14":40.28,"sma_20":9677.5,"sma_60":9418.42,"sma_120":9248.26},{"date":"2026-07-14","open":9290,"high":9343,"low":9231,"close":9285,"volume":259153,"rsi_14":40.28,"sma_20":9670.0,"sma_60":9428.77,"sma_120":9254.3},{"date":"2026-07-15","open":9196,"high":9285,"low":9143,"close":9158,"volume":346070,"rsi_14":28.66,"sma_20":9658.0,"sma_60":9437.27,"sma_120":9258.7},{"date":"2026-07-16","open":9159,"high":9178,"low":9119,"close":9129,"volume":251861,"rsi_14":28.12,"sma_20":9647.0,"sma_60":9444.13,"sma_120":9263.42},{"date":"2026-07-20","open":9226,"high":9316,"low":9226,"close":9285,"volume":278844,"rsi_14":32.35,"sma_20":9643.25,"sma_60":9453.67,"sma_120":9269.54},{"date":"2026-07-21","open":9232,"high":9232,"low":9173,"close":9183,"volume":368929,"rsi_14":29.89,"sma_20":9632.25,"sma_60":9461.13,"sma_120":9274.95},{"date":"2026-07-22","open":9217,"high":9256,"low":9183,"close":9232,"volume":137847,"rsi_14":34.39,"sma_20":9622.75,"sma_60":9468.7,"sma_120":9279.78},{"date":"2026-07-23","open":9261,"high":9266,"low":9173,"close":9188,"volume":158117,"rsi_14":29.63,"sma_20":9610.75,"sma_60":9475.52,"sma_120":9284.19},{"date":"2026-07-24","open":9187,"high":9187,"low":9118,"close":9158,"volume":180795,"rsi_14":24.46,"sma_20":9594.0,"sma_60":9479.97,"sma_120":9289.59},{"date":"2026-07-27","open":9202,"high":9286,"low":9202,"close":9251,"volume":139901,"rsi_14":30.85,"sma_20":9582.75,"sma_60":9486.9,"sma_120":9295.82},{"date":"2026-07-28","open":9300,"high":9315,"low":9261,"close":9276,"volume":226570,"rsi_14":37.85,"sma_20":9567.25,"sma_60":9494.48,"sma_120":9303.39},{"date":"2026-07-29","open":9281,"high":9394,"low":9281,"close":9349,"volume":421184,"rsi_14":44.09,"sma_20":9557.25,"sma_60":9501.7,"sma_120":9312.49},{"date":"2026-07-30","open":9324,"high":9349,"low":9237,"close":9266,"volume":265468,"rsi_14":42.93,"sma_20":9544.25,"sma_60":9507.08,"sma_120":9320.37},{"date":"2026-07-31","open":9178,"high":9222,"low":9061,"close":9173,"volume":401082,"rsi_14":39.61,"sma_20":9524.25,"sma_60":9511.13,"sma_120":9326.1},{"date":"2026-08-03","open":9178,"high":9202,"low":9099,"close":9134,"volume":296267,"rsi_14":42.27,"sma_20":9499.5,"sma_60":9515.98,"sma_120":9331.09},{"date":"2026-08-04","open":9134,"high":9217,"low":9134,"close":9202,"volume":213635,"rsi_14":45.89,"sma_20":9477.75,"sma_60":9522.4,"sma_120":9335.91},{"date":"2026-08-05","open":9202,"high":9222,"low":9154,"close":9178,"volume":377708,"rsi_14":51.08,"sma_20":9462.0,"sma_60":9527.42,"sma_120":9338.72},{"date":"2026-08-06","open":9124,"high":9154,"low":9094,"close":9129,"volume":340167,"rsi_14":50.0,"sma_20":9445.25,"sma_60":9531.45,"sma_120":9341.07},{"date":"2026-08-07","open":9130,"high":9150,"low":9100,"close":9105,"volume":214405,"rsi_14":38.65,"sma_20":9430.25,"sma_60":9533.77,"sma_120":9342.41},{"date":"2026-08-10","open":9099,"high":9139,"low":9071,"close":9139,"volume":246678,"rsi_14":46.98,"sma_20":9417.75,"sma_60":9439.33,"sma_120":9292.81},{"date":"2026-08-11","open":9202,"high":9227,"low":9183,"close":9202,"volume":235373,"rsi_14":48.03,"sma_20":9413.75,"sma_60":9444.9,"sma_120":9295.55},{"date":"2026-08-12","open":9187,"high":9260,"low":9148,"close":9246,"volume":296472,"rsi_14":53.95,"sma_20":9411.75,"sma_60":9450.25,"sma_120":9298.58},{"date":"2026-08-13","open":9222,"high":9227,"low":9168,"close":9217,"volume":268084,"rsi_14":46.2,"sma_20":9402.75,"sma_60":9452.07,"sma_120":9299.8},{"date":"2026-08-14","open":9276,"high":9276,"low":9216,"close":9251,"volume":244485,"rsi_14":41.78,"sma_20":9403.0,"sma_60":9454.37,"sma_120":9301.71},{"date":"2026-08-18","open":9216,"high":9216,"low":9162,"close":9187,"volume":279800,"rsi_14":43.93,"sma_20":9296.0,"sma_60":9341.92,"sma_120":9243.94},{"date":"2026-08-19","open":9226,"high":9246,"low":9142,"close":9172,"volume":303667,"rsi_14":36.8,"sma_20":9295.5,"sma_60":9343.7,"sma_120":9246.15},{"date":"2026-08-20","open":9216,"high":9246,"low":9177,"close":9241,"volume":159798,"rsi_14":48.18,"sma_20":9296.0,"sma_60":9345.37,"sma_120":9248.74},{"date":"2026-08-21","open":9192,"high":9211,"low":9112,"close":9162,"volume":211778,"rsi_14":49.23,"sma_20":9294.75,"sma_60":9343.32,"sma_120":9250.82},{"date":"2026-08-24","open":9167,"high":9206,"low":9157,"close":9172,"volume":155561,"rsi_14":53.16,"sma_20":9295.45,"sma_60":9343.2,"sma_120":9254.79},{"date":"2026-08-25","open":9172,"high":9236,"low":9172,"close":9236,"volume":167744,"rsi_14":52.85,"sma_20":9294.75,"sma_60":9344.25,"sma_120":9258.93},{"date":"2026-08-26","open":9172,"high":9236,"low":9152,"close":9167,"volume":228100,"rsi_14":49.24,"sma_20":9289.3,"sma_60":9343.97,"sma_120":9258.13},{"date":"2026-08-27","open":9177,"high":9201,"low":9137,"close":9142,"volume":194507,"rsi_14":51.1,"sma_20":9278.9,"sma_60":9344.72,"sma_120":9257.07},{"date":"2026-08-28","open":9147,"high":9177,"low":9033,"close":9048,"volume":353243,"rsi_14":46.02,"sma_20":9267.95,"sma_60":9344.27,"sma_120":9255.6},{"date":"2026-08-31","open":9063,"high":9102,"low":9033,"close":9033,"volume":290864,"rsi_14":42.25,"sma_20":9260.95,"sma_60":9340.62,"sma_120":9253.84},{"date":"2026-09-01","open":9038,"high":9063,"low":8998,"close":9028,"volume":146181,"rsi_14":36.0,"sma_20":9255.65,"sma_60":9334.72,"sma_120":9252.73},{"date":"2026-09-02","open":9029,"high":9069,"low":9009,"close":9024,"volume":238329,"rsi_14":30.77,"sma_20":9246.65,"sma_60":9330.4,"sma_120":9251.75},{"date":"2026-09-03","open":9009,"high":9024,"low":8960,"close":8989,"volume":283971,"rsi_14":30.51,"sma_20":9237.15,"sma_60":9327.2,"sma_120":9250.77},{"date":"2026-09-04","open":8989,"high":8994,"low":8910,"close":8925,"volume":388643,"rsi_14":23.39,"sma_20":9226.85,"sma_60":9321.22,"sma_120":9248.91},{"date":"2026-09-07","open":8909,"high":8914,"low":8751,"close":8771,"volume":335908,"rsi_14":20.42,"sma_20":9210.05,"sma_60":9312.33,"sma_120":9245.47},{"date":"2026-09-08","open":8766,"high":8771,"low":8731,"close":8741,"volume":208150,"rsi_14":20.0,"sma_20":9190.0,"sma_60":9302.78,"sma_120":9241.2},{"date":"2026-09-09","open":8711,"high":8726,"low":8674,"close":8682,"volume":262871,"rsi_14":10.49,"sma_20":9163.75,"sma_60":9291.52,"sma_120":9236.44},{"date":"2026-09-10","open":8647,"high":8691,"low":8647,"close":8662,"volume":95293,"rsi_14":11.45,"sma_20":9134.25,"sma_60":9280.97,"sma_120":9231.58},{"date":"2026-09-11","open":8647,"high":8711,"low":8642,"close":8682,"volume":154939,"rsi_14":12.78,"sma_20":9107.25,"sma_60":9271.4,"sma_120":9227.3},{"date":"2026-09-14","open":8607,"high":8612,"low":8514,"close":8602,"volume":184386,"rsi_14":3.03,"sma_20":9075.5,"sma_60":9261.63,"sma_120":9222.16},{"date":"2026-09-15","open":8602,"high":8686,"low":8588,"close":8681,"volume":172420,"rsi_14":14.93,"sma_20":9051.0,"sma_60":9252.97,"sma_120":9218.22},{"date":"2026-09-16","open":8711,"high":8790,"low":8711,"close":8751,"volume":126509,"rsi_14":23.78,"sma_20":9030.75,"sma_60":9244.82,"sma_120":9214.37},{"date":"2026-09-17","open":8746,"high":8755,"low":8672,"close":8746,"volume":119311,"rsi_14":27.2,"sma_20":9006.75,"sma_60":9236.25,"sma_120":9209.99},{"date":"2026-09-18","open":8721,"high":8760,"low":8701,"close":8736,"volume":199652,"rsi_14":27.42,"sma_20":8986.25,"sma_60":9227.43,"sma_120":9205.35},{"date":"2026-09-21","open":8736,"high":8755,"low":8706,"close":8711,"volume":172025,"rsi_14":32.45,"sma_20":8902.45,"sma_60":9135.97,"sma_120":9156.15},{"date":"2026-09-22","open":8612,"high":8612,"low":8464,"close":8494,"volume":451881,"rsi_14":23.9,"sma_20":8870.5,"sma_60":9123.8,"sma_120":9148.71},{"date":"2026-09-23","open":8489,"high":8514,"low":8430,"close":8514,"volume":281520,"rsi_14":26.84,"sma_20":8843.0,"sma_60":9110.2,"sma_120":9140.3},{"date":"2026-09-28","open":8434,"high":8459,"low":8400,"close":8459,"volume":273394,"rsi_14":27.15,"sma_20":8814.0,"sma_60":9096.25,"sma_120":9132.66},{"date":"2026-09-29","open":8449,"high":8454,"low":8385,"close":8400,"volume":176848,"rsi_14":30.76,"sma_20":8786.7,"sma_60":9081.68,"sma_120":9124.98},{"date":"2026-09-30","open":8395,"high":8405,"low":8341,"close":8365,"volume":113288,"rsi_14":30.54,"sma_20":8758.4,"sma_60":9065.83,"sma_120":9116.81},{"date":"2026-10-01","open":8346,"high":8346,"low":8286,"close":8311,"volume":179339,"rsi_14":30.71,"sma_20":8727.6,"sma_60":9048.17,"sma_120":9112.46},{"date":"2026-10-02","open":8316,"high":8370,"low":8306,"close":8316,"volume":137065,"rsi_14":32.12,"sma_20":8697.3,"sma_60":9030.43,"sma_120":9107.78},{"date":"2026-10-06","open":8291,"high":8296,"low":8227,"close":8252,"volume":216669,"rsi_14":27.4,"sma_20":8665.5,"sma_60":9013.93,"sma_120":9102.77},{"date":"2026-10-07","open":8252,"high":8267,"low":8232,"close":8247,"volume":112727,"rsi_14":24.65,"sma_20":8636.65,"sma_60":8997.83,"sma_120":9097.59},{"date":"2026-10-08","open":8247,"high":8247,"low":8168,"close":8183,"volume":170135,"rsi_14":13.67,"sma_20":8612.2,"sma_60":8981.62,"sma_120":9091.79},{"date":"2026-10-12","open":8197,"high":8420,"low":8197,"close":8331,"volume":136564,"rsi_14":22.58,"sma_20":8596.75,"sma_60":8968.13,"sma_120":9087.36},{"date":"2026-10-13","open":8341,"high":8474,"low":8341,"close":8474,"volume":215812,"rsi_14":34.97,"sma_20":8591.5,"sma_60":8956.42,"sma_120":9084.22},{"date":"2026-10-14","open":8445,"high":8445,"low":8400,"close":8430,"volume":74087,"rsi_14":30.33,"sma_20":8579.75,"sma_60":8942.12,"sma_120":9080.48},{"date":"2026-10-15","open":8460,"high":8610,"low":8460,"close":8580,"volume":267554,"rsi_14":39.83,"sma_20":8574.5,"sma_60":8932.43,"sma_120":9078.14},{"date":"2026-10-16","open":8605,"high":8650,"low":8565,"close":8565,"volume":107953,"rsi_14":48.21,"sma_20":8567.25,"sma_60":8923.0,"sma_120":9075.12},{"date":"2026-10-19","open":8635,"high":8700,"low":8615,"close":8640,"volume":197653,"rsi_14":50.97,"sma_20":8559.75,"sma_60":8912.2,"sma_120":9072.72},{"date":"2026-10-20","open":8625,"high":8625,"low":8560,"close":8605,"volume":121347,"rsi_14":51.98,"sma_20":8547.0,"sma_60":8902.53,"sma_120":9069.87},{"date":"2026-10-21","open":8620,"high":8675,"low":8620,"close":8635,"volume":63842,"rsi_14":56.63,"sma_20":8536.0,"sma_60":8892.55,"sma_120":9066.9},{"date":"2026-10-22","open":8635,"high":8660,"low":8630,"close":8640,"volume":58550,"rsi_14":58.95,"sma_20":8525.75,"sma_60":8883.38,"sma_120":9063.98},{"date":"2026-10-23","open":8800,"high":8830,"low":8760,"close":8820,"volume":161233,"rsi_14":68.84,"sma_20":8525.75,"sma_60":8877.7,"sma_120":9061.62}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 미국배당100데일리고정커버드콜","phase":"above-fold","symbol_resolved":true}