{"status":"ok","report":{"price_analysis":{"current":10385.0,"change_1d":0.5,"change_7d":1.1,"change_30d":-2.0,"high_30d":11102.0,"low_30d":10175.0,"position_in_range":23.0,"support":10267.7,"resistance":11009.3},"summary":"KIWOOM 엔비디아미국30년국채혼합액티브(H)(0015E0)은(는) Bloomberg Blended NVIDIA and US Long Treasury Bond Index를 추종하는 ETF입니다, 순자산 53억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 64.6로 강세 구간입니다. MACD(-26.58)가 시그널선(-42.38)을 상회합니다(골든크로스). SMA20 10306, SMA60 10414 — 혼조세입니다. 볼린저밴드 10145~10466 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":64.64646464646464,"macd":-26.58180807787903,"macd_signal":-42.38118780961167,"sma_20":10305.55,"sma_60":10413.65,"bb_upper":10465.865283114243,"bb_lower":10145.234716885756,"atr_14":102.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 810.00. 30일 누적: 외국인 0.00, 기관 -595.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":810.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":377.0,"retail_net":-377.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":480.0,"retail_net":-480.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-893.0,"retail_net":893.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":574.0,"retail_net":-574.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":99.0,"retail_net":-99.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-123.0,"retail_net":123.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":746.0,"retail_net":-746.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-152.0,"retail_net":152.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-660.0,"retail_net":660.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-129.0,"retail_net":129.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-162.0,"retail_net":162.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-81.0,"retail_net":81.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-176.0,"retail_net":176.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":44.0,"retail_net":-44.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":537.0,"retail_net":-537.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-838.0,"retail_net":838.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-101.0,"retail_net":101.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-18.0,"retail_net":18.0},"d3":{"foreign_net":0,"institution_net":839.0,"retail_net":-839.0},"d7":{"foreign_net":0,"institution_net":491.0,"retail_net":-491.0},"d14":{"foreign_net":0,"institution_net":257.0,"retail_net":-257.0},"d30":{"foreign_net":0,"institution_net":-595.0,"retail_net":595.0}}},"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":60,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":64.6,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.0,"unit":"%","percentile":46,"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":2.3099,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.31,"summary":"배당수익률 2.31%","metrics":[{"name":"배당수익률","value":2.31,"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":"2026-10-24T00:26:19.672054+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Bloomberg Blended NVIDIA and US Long Treasury Bond Index","issuer":"키움투자자산운용","category":"","expense_ratio":0.19,"aum":5300000000.0,"aum_display":"53억","dividend_yield":null,"tracking_error":3.25,"holdings":[{"ticker":"580061","name":"KB 미국채 30년 ETN","weight":null},{"ticker":"610037","name":"메리츠 미국채30년 ETN(H)","weight":null},{"ticker":"","name":"T 4 1/2 11/15/54","weight":null},{"ticker":"","name":"ISHARES 20+ YEAR TREASURY BD","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"DIR DLY 20+YR TR BL3X ETF-UI","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":8,"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":10385.0,"change_pct":0.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-11","close":9719.8701},{"date":"2025-02-12","close":9661.6387},{"date":"2025-02-13","close":9651.9336},{"date":"2025-02-14","close":9758.6934},{"date":"2025-02-17","close":9802.3672},{"date":"2025-02-18","close":9826.6309},{"date":"2025-02-19","close":9744.1357},{"date":"2025-02-20","close":9715.0205},{"date":"2025-02-21","close":9748.9883},{"date":"2025-02-24","close":9734.4307},{"date":"2025-02-25","close":9685.9033},{"date":"2025-02-26","close":9719.8701},{"date":"2025-02-27","close":9831.4834},{"date":"2025-02-28","close":9705.3154},{"date":"2025-03-04","close":9632.5264},{"date":"2025-03-05","close":9627.6719},{"date":"2025-03-06","close":9559.7354},{"date":"2025-03-07","close":9491.7969},{"date":"2025-03-10","close":9486.9443},{"date":"2025-03-11","close":9385.04},{"date":"2025-03-12","close":9423.8613},{"date":"2025-03-13","close":9443.2715},{"date":"2025-03-14","close":9676.1982},{"date":"2025-03-17","close":9603.4102},{"date":"2025-03-18","close":9584.001},{"date":"2025-03-19","close":9516.0635},{"date":"2025-03-20","close":9622.8184},{"date":"2025-03-21","close":9613.1123},{"date":"2025-03-24","close":9622.8184},{"date":"2025-03-25","close":9613.1123},{"date":"2025-03-26","close":9564.5869},{"date":"2025-03-27","close":9414.1543},{"date":"2025-03-28","close":9346.2188},{"date":"2025-03-31","close":9362.7178},{"date":"2025-04-01","close":9377.2754},{"date":"2025-04-02","close":9389.8906},{"date":"2025-04-03","close":9433.5645},{"date":"2025-04-04","close":9433.5645},{"date":"2025-04-07","close":9132.7012},{"date":"2025-04-08","close":9122.9961},{"date":"2025-04-09","close":8715.3721},{"date":"2025-04-10","close":9268.5742},{"date":"2025-04-11","close":9025.9414},{"date":"2025-04-14","close":9346.2188},{"date":"2025-04-15","close":9190.9336},{"date":"2025-04-16","close":8996.8271},{"date":"2025-04-17","close":9093.8809},{"date":"2025-04-18","close":9098.7334},{"date":"2025-04-21","close":8856.0977},{"date":"2025-04-22","close":8725.0771},{"date":"2025-04-23","close":9113.2891},{"date":"2025-04-24","close":9074.4688},{"date":"2025-04-25","close":9254.0176},{"date":"2025-04-28","close":9307.3945},{"date":"2025-04-29","close":9292.8154},{"date":"2025-04-30","close":9317.1162},{"date":"2025-05-02","close":9253.9336},{"date":"2025-05-07","close":9215.0498},{"date":"2025-05-08","close":9351.1396},{"date":"2025-05-09","close":9283.0957},{"date":"2025-05-12","close":9268.5146},{"date":"2025-05-13","close":9312.2578},{"date":"2025-05-14","close":9195.6104},{"date":"2025-05-15","close":9516.3887},{"date":"2025-05-16","close":9467.7861},{"date":"2025-05-19","close":9443.4834},{"date":"2025-05-20","close":9448.3438},{"date":"2025-05-21","close":9346.2812},{"date":"2025-05-22","close":9356.001},{"date":"2025-05-23","close":9428.9023},{"date":"2025-05-26","close":9351.1396},{"date":"2025-05-27","close":9414.3213},{"date":"2025-05-28","close":9438.625},{"date":"2025-05-29","close":9565.251},{"date":"2025-05-30","close":9579.8643},{"date":"2025-06-02","close":9458.1055},{"date":"2025-06-04","close":9579.8643},{"date":"2025-06-05","close":9643.1758},{"date":"2025-06-09","close":9531.1592},{"date":"2025-06-10","close":9540.9014},{"date":"2025-06-11","close":9662.6562},{"date":"2025-06-12","close":9716.2314},{"date":"2025-06-13","close":9633.4365},{"date":"2025-06-16","close":9545.7715},{"date":"2025-06-17","close":9613.9531},{"date":"2025-06-18","close":9633.4365},{"date":"2025-06-19","close":9594.4727},{"date":"2025-06-20","close":9638.3057},{"date":"2025-06-23","close":9609.084},{"date":"2025-06-24","close":9652.917},{"date":"2025-06-25","close":9760.0625},{"date":"2025-06-26","close":9969.4863},{"date":"2025-06-27","close":10071.9629},{"date":"2025-06-30","close":10291.5547},{"date":"2025-07-01","close":10193.957},{"date":"2025-07-02","close":9998.7646},{"date":"2025-07-03","close":10003.6465},{"date":"2025-07-04","close":10008.5225},{"date":"2025-07-07","close":9954.8447},{"date":"2025-07-08","close":9920.6865},{"date":"2025-07-09","close":9940.207},{"date":"2025-07-10","close":10062.2031},{"date":"2025-07-11","close":10013.4043},{"date":"2025-07-14","close":9998.7637},{"date":"2025-07-15","close":10018.2842},{"date":"2025-07-16","close":10023.165},{"date":"2025-07-17","close":10018.2842},{"date":"2025-07-18","close":10008.5244},{"date":"2025-07-21","close":10037.8027},{"date":"2025-07-22","close":10106.1201},{"date":"2025-07-23","close":10013.4043},{"date":"2025-07-24","close":10120.7598},{"date":"2025-07-25","close":10057.3232},{"date":"2025-07-28","close":10160.1943},{"date":"2025-07-29","close":10184.5459},{"date":"2025-07-30","close":10238.2236},{"date":"2025-07-31","close":10306.5449},{"date":"2025-08-01","close":10189.4258},{"date":"2025-08-04","close":10208.9463},{"date":"2025-08-05","close":10394.3857},{"date":"2025-08-06","close":10345.5859},{"date":"2025-08-07","close":10360.2275},{"date":"2025-08-08","close":10360.2275},{"date":"2025-08-11","close":10443.1875},{"date":"2025-08-12","close":10418.7861},{"date":"2025-08-13","close":10399.2646},{"date":"2025-08-14","close":10413.9082},{"date":"2025-08-18","close":10462.707},{"date":"2025-08-19","close":10213.8271},{"date":"2025-08-20","close":10189.4258},{"date":"2025-08-21","close":10257.7461},{"date":"2025-08-22","close":10140.6279},{"date":"2025-08-25","close":10311.4277},{"date":"2025-08-26","close":10233.3467},{"date":"2025-08-27","close":10321.1865},{"date":"2025-08-28","close":10321.1865},{"date":"2025-08-29","close":10252.7373},{"date":"2025-09-01","close":10140.1523},{"date":"2025-09-02","close":10159.8428},{"date":"2025-09-03","close":10110.9482},{"date":"2025-09-04","close":10135.3955},{"date":"2025-09-05","close":10296.7412},{"date":"2025-09-08","close":10213.624},{"date":"2025-09-09","close":10316.2979},{"date":"2025-09-10","close":10355.4111},{"date":"2025-09-11","close":10487.4189},{"date":"2025-09-12","close":10565.6484},{"date":"2025-09-15","close":10511.8682},{"date":"2025-09-16","close":10546.0918},{"date":"2025-09-17","close":10482.5322},{"date":"2025-09-18","close":10433.6406},{"date":"2025-09-19","close":10423.8604},{"date":"2025-09-22","close":10477.6416},{"date":"2025-09-23","close":10590.0947},{"date":"2025-09-24","close":10467.8652},{"date":"2025-09-25","close":10462.9746},{"date":"2025-09-26","close":10433.6406},{"date":"2025-09-29","close":10453.2344},{"date":"2025-09-30","close":10458.1299},{"date":"2025-10-01","close":10531.6094},{"date":"2025-10-02","close":10570.793},{"date":"2025-10-10","close":10732.4424},{"date":"2025-10-13","close":10678.5605},{"date":"2025-10-14","close":10737.3418},{"date":"2025-10-15","close":10712.8496},{"date":"2025-10-16","close":10698.1533},{"date":"2025-10-17","close":10722.6465},{"date":"2025-10-20","close":10732.4424},{"date":"2025-10-21","close":10752.0361},{"date":"2025-10-22","close":10742.2383},{"date":"2025-10-23","close":10771.6299},{"date":"2025-10-24","close":10752.0361},{"date":"2025-10-27","close":10781.4258},{"date":"2025-10-28","close":10913.6855},{"date":"2025-10-29","close":11065.5361},{"date":"2025-10-30","close":11075.3496},{"date":"2025-10-31","close":11050.8135},{"date":"2025-11-03","close":10933.043},{"date":"2025-11-04","close":10898.6953},{"date":"2025-11-05","close":10834.9004},{"date":"2025-11-06","close":10717.1299},{"date":"2025-11-07","close":10663.1533},{"date":"2025-11-10","close":10736.7588},{"date":"2025-11-11","close":10766.2012},{"date":"2025-11-12","close":10776.0137},{"date":"2025-11-13","close":10922.1109},{"date":"2025-11-14","close":10599.3594},{"date":"2025-11-17","close":10628.8008},{"date":"2025-11-18","close":10545.3809},{"date":"2025-11-19","close":10535.5664},{"date":"2025-11-20","close":10776.0137},{"date":"2025-11-21","close":10535.5664},{"date":"2025-11-24","close":10530.6602},{"date":"2025-11-25","close":10569.917},{"date":"2025-11-26","close":10545.3809},{"date":"2025-11-27","close":10609.5605},{"date":"2025-11-28","close":10638.7891},{"date":"2025-12-01","close":10486.3857},{"date":"2025-12-02","close":10506.0508},{"date":"2025-12-03","close":10550.2998},{"date":"2025-12-04","close":10540.4658},{"date":"2025-12-05","close":10525.7158},{"date":"2025-12-08","close":10506.0508},{"date":"2025-12-09","close":10579.7949},{"date":"2025-12-10","close":10486.3857},{"date":"2025-12-11","close":10427.3906},{"date":"2025-12-12","close":10461.8047},{"date":"2025-12-15","close":10299.5684},{"date":"2025-12-16","close":10279.9043},{"date":"2025-12-17","close":10338.8994},{"date":"2025-12-18","close":10260.2402},{"date":"2025-12-19","close":10329.0664},{"date":"2025-12-22","close":10368.3955},{"date":"2025-12-23","close":10461.8057},{"date":"2025-12-24","close":10520.7998},{"date":"2025-12-26","close":10515.8828},{"date":"2025-12-29","close":10550.3613},{"date":"2025-12-30","close":10508.0029},{"date":"2026-01-02","close":10461.7041},{"date":"2026-01-05","close":10466.627},{"date":"2026-01-06","close":10432.1504},{"date":"2026-01-07","close":10461.7041},{"date":"2026-01-08","close":10491.2559},{"date":"2026-01-09","close":10446.9258},{"date":"2026-01-12","close":10397.6709},{"date":"2026-01-13","close":10437.0762},{"date":"2026-01-14","close":10432.1504},{"date":"2026-01-15","close":10466.627},{"date":"2026-01-16","close":10535.5859},{"date":"2026-01-19","close":10471.5254},{"date":"2026-01-20","close":10343.4932},{"date":"2026-01-21","close":10304.0879},{"date":"2026-01-22","close":10412.4492},{"date":"2026-01-23","close":10461.7031},{"date":"2026-01-26","close":10491.2559},{"date":"2026-01-27","close":10501.1055},{"date":"2026-01-28","close":10520.8086},{"date":"2026-01-29","close":10441.8535},{"date":"2026-01-30","close":10392.5049},{"date":"2026-02-02","close":10451.7227},{"date":"2026-02-03","close":10387.5713},{"date":"2026-02-04","close":10293.8135},{"date":"2026-02-05","close":10244.4658},{"date":"2026-02-06","close":10274.0742},{"date":"2026-02-09","close":10417.1797},{"date":"2026-02-10","close":10515.874},{"date":"2026-02-11","close":10580.0264},{"date":"2026-02-12","close":10525.7432},{"date":"2026-02-13","close":10535.6123},{"date":"2026-02-19","close":10594.8281},{"date":"2026-02-20","close":10619.5039},{"date":"2026-02-23","close":10589.8965},{"date":"2026-02-24","close":10663.916},{"date":"2026-02-25","close":10723.1328},{"date":"2026-02-26","close":10757.7383},{"date":"2026-02-27","close":10708.3008},{"date":"2026-03-03","close":10495.7158},{"date":"2026-03-04","close":10475.9414},{"date":"2026-03-05","close":10480.8857},{"date":"2026-03-06","close":10441.334},{"date":"2026-03-09","close":10327.627},{"date":"2026-03-10","close":10530.3232},{"date":"2026-03-11","close":10456.167},{"date":"2026-03-12","close":10297.9639},{"date":"2026-03-13","close":10297.9639},{"date":"2026-03-16","close":10347.4023},{"date":"2026-03-17","close":10367.1777},{"date":"2026-03-18","close":10406.7285},{"date":"2026-03-19","close":10312.7969},{"date":"2026-03-20","close":10342.458},{"date":"2026-03-23","close":10065.8369},{"date":"2026-03-24","close":10189.1904},{"date":"2026-03-25","close":10203.9932},{"date":"2026-03-26","close":10199.0605},{"date":"2026-03-27","close":10203.9932},{"date":"2026-03-30","close":10134.7812},{"date":"2026-03-31","close":10129.8359},{"date":"2026-04-01","close":10268.2627},{"date":"2026-04-02","close":10105.1182},{"date":"2026-04-03","close":10302.6045},{"date":"2026-04-06","close":10297.9258},{"date":"2026-04-07","close":10302.8691},{"date":"2026-04-08","close":10426.4648},{"date":"2026-04-09","close":10312.7559},{"date":"2026-04-10","close":10406.6895},{"date":"2026-04-13","close":10367.1377},{"date":"2026-04-14","close":10451.1826},{"date":"2026-04-15","close":10599.4971},{"date":"2026-04-16","close":10589.6084},{"date":"2026-04-17","close":10540.1709},{"date":"2026-04-20","close":10599.4971},{"date":"2026-04-21","close":10624.2158},{"date":"2026-04-22","close":10579.7217},{"date":"2026-04-23","close":10589.6084},{"date":"2026-04-24","close":10569.833},{"date":"2026-04-27","close":10658.8223},{"date":"2026-04-28","close":10747.8115},{"date":"2026-04-29","close":10698.2822},{"date":"2026-04-30","close":10594.2705},{"date":"2026-05-04","close":10465.4951},{"date":"2026-05-06","close":10420.9209},{"date":"2026-05-07","close":10579.4121},{"date":"2026-05-08","close":10589.3184},{"date":"2026-05-11","close":10639.6562},{"date":"2026-05-12","close":10659.5049},{"date":"2026-05-13","close":10679.3555},{"date":"2026-05-14","close":10763.7178},{"date":"2026-05-15","close":10843.1191},{"date":"2026-05-18","close":10599.9541},{"date":"2026-05-19","close":10580.1045},{"date":"2026-05-20","close":10629.7305},{"date":"2026-05-21","close":10649.5811},{"date":"2026-05-22","close":10619.8057},{"date":"2026-05-26","close":10649.5811},{"date":"2026-05-27","close":10654.542},{"date":"2026-05-28","close":10659.5146},{"date":"2026-05-29","close":10734.0908},{"date":"2026-06-01","close":10729.1191},{"date":"2026-06-02","close":10852.2295},{"date":"2026-06-04","close":10698.4023},{"date":"2026-06-05","close":10767.873},{"date":"2026-06-08","close":10519.7646},{"date":"2026-06-09","close":10619.0078},{"date":"2026-06-10","close":10609.083},{"date":"2026-06-11","close":10559.4619},{"date":"2026-06-12","close":10579.3115},{"date":"2026-06-15","close":10768.8936},{"date":"2026-06-16","close":10714.2041},{"date":"2026-06-17","close":10724.1484},{"date":"2026-06-18","close":10758.9502},{"date":"2026-06-19","close":10792.6836},{"date":"2026-06-22","close":10664.4863},{"date":"2026-06-23","close":10639.6279},{"date":"2026-06-24","close":10669.458},{"date":"2026-06-25","close":10744.0342},{"date":"2026-06-26","close":10653.7432},{"date":"2026-06-29","close":10654.5059},{"date":"2026-06-30","close":10714.2783},{"date":"2026-07-01","close":10599.7139},{"date":"2026-07-02","close":10604.6943},{"date":"2026-07-03","close":10534.4287},{"date":"2026-07-06","close":10539.4004},{"date":"2026-07-07","close":10390.2588},{"date":"2026-07-08","close":10415.1152},{"date":"2026-07-09","close":10514.543},{"date":"2026-07-10","close":10484.7148},{"date":"2026-07-13","close":10519.5146},{"date":"2026-07-14","close":10509.5713},{"date":"2026-07-15","close":10609.0},{"date":"2026-07-16","close":10559.2852},{"date":"2026-07-20","close":10529.458},{"date":"2026-07-21","close":10484.7148},{"date":"2026-07-22","close":10489.6865},{"date":"2026-07-23","close":10554.3145},{"date":"2026-07-24","close":10449.915},{"date":"2026-07-27","close":10509.5713},{"date":"2026-07-28","close":10280.8867},{"date":"2026-07-29","close":10405.1719},{"date":"2026-07-30","close":10235.8203},{"date":"2026-07-31","close":10320.4961},{"date":"2026-08-03","close":10350.3818},{"date":"2026-08-04","close":10405.1719},{"date":"2026-08-05","close":10559.5811},{"date":"2026-08-06","close":10554.5996},{"date":"2026-08-07","close":10549.6191},{"date":"2026-08-10","close":10564.5615},{"date":"2026-08-11","close":10509.7715},{"date":"2026-08-12","close":10445.0195},{"date":"2026-08-13","close":10509.7715},{"date":"2026-08-14","close":10564.5615},{"date":"2026-08-18","close":10459.9619},{"date":"2026-08-19","close":10464.9434},{"date":"2026-08-20","close":10564.5615},{"date":"2026-08-21","close":10479.8857},{"date":"2026-08-24","close":10445.0195},{"date":"2026-08-25","close":10395.21},{"date":"2026-08-26","close":10534.6758},{"date":"2026-08-27","close":10604.4092},{"date":"2026-08-28","close":10634.3506},{"date":"2026-08-31","close":10549.5156},{"date":"2026-09-01","close":10499.6123},{"date":"2026-09-02","close":10419.7676},{"date":"2026-09-03","close":10554.5059},{"date":"2026-09-04","close":10614.3896},{"date":"2026-09-07","close":10564.4863},{"date":"2026-09-08","close":10599.4189},{"date":"2026-09-09","close":10564.4863},{"date":"2026-09-10","close":10469.6709},{"date":"2026-09-11","close":10354.8936},{"date":"2026-09-14","close":10313.9733},{"date":"2026-09-15","close":10284.0309},{"date":"2026-09-16","close":10294.0114},{"date":"2026-09-17","close":10332.9362},{"date":"2026-09-18","close":10422.7614},{"date":"2026-09-21","close":10427.7516},{"date":"2026-09-22","close":10503.6042},{"date":"2026-09-23","close":10492.6256},{"date":"2026-09-28","close":10279.0407},{"date":"2026-09-29","close":10285.0},{"date":"2026-09-30","close":10285.0},{"date":"2026-10-01","close":10240.0},{"date":"2026-10-02","close":10245.0},{"date":"2026-10-06","close":10290.0},{"date":"2026-10-07","close":10270.0},{"date":"2026-10-08","close":10210.0},{"date":"2026-10-12","close":10270.0},{"date":"2026-10-13","close":10235.0},{"date":"2026-10-14","close":10300.0},{"date":"2026-10-15","close":10320.0},{"date":"2026-10-16","close":10305.0},{"date":"2026-10-19","close":10270.0},{"date":"2026-10-20","close":10270.0},{"date":"2026-10-21","close":10260.0},{"date":"2026-10-22","close":10335.0},{"date":"2026-10-23","close":10370.0}],"chart_data":[{"date":"2025-02-11","open":9753,"high":9753,"low":9661,"close":9720,"volume":30677},{"date":"2025-02-12","open":9687,"high":9687,"low":9639,"close":9662,"volume":7590},{"date":"2025-02-13","open":9661,"high":9661,"low":9500,"close":9652,"volume":4644},{"date":"2025-02-14","open":9754,"high":9759,"low":9603,"close":9759,"volume":81184},{"date":"2025-02-17","open":9768,"high":9843,"low":9744,"close":9802,"volume":9373},{"date":"2025-02-18","open":9807,"high":9847,"low":9802,"close":9827,"volume":6669},{"date":"2025-02-19","open":9827,"high":9827,"low":9697,"close":9744,"volume":5468},{"date":"2025-02-20","open":9743,"high":9762,"low":9647,"close":9715,"volume":5538},{"date":"2025-02-21","open":9754,"high":9754,"low":9744,"close":9749,"volume":8129},{"date":"2025-02-24","open":9748,"high":9748,"low":9681,"close":9734,"volume":2237},{"date":"2025-02-25","open":9715,"high":9715,"low":9661,"close":9686,"volume":3550},{"date":"2025-02-26","open":9681,"high":9758,"low":9681,"close":9720,"volume":16051},{"date":"2025-02-27","open":9906,"high":9906,"low":9801,"close":9831,"volume":11876},{"date":"2025-02-28","open":9748,"high":9748,"low":9661,"close":9705,"volume":14868},{"date":"2025-03-04","open":9700,"high":9700,"low":9577,"close":9633,"volume":21845},{"date":"2025-03-05","open":9633,"high":9633,"low":9328,"close":9628,"volume":7733},{"date":"2025-03-06","open":9630,"high":9630,"low":9454,"close":9560,"volume":8324},{"date":"2025-03-07","open":9538,"high":9538,"low":9467,"close":9492,"volume":2176},{"date":"2025-03-10","open":9511,"high":9511,"low":9482,"close":9487,"volume":1496},{"date":"2025-03-11","open":9307,"high":9385,"low":9120,"close":9385,"volume":3917},{"date":"2025-03-12","open":9385,"high":9424,"low":9322,"close":9424,"volume":1791},{"date":"2025-03-13","open":9519,"high":9519,"low":9425,"close":9443,"volume":5346},{"date":"2025-03-14","open":9416,"high":9676,"low":9416,"close":9676,"volume":2330},{"date":"2025-03-17","open":9608,"high":9618,"low":9511,"close":9603,"volume":10171},{"date":"2025-03-18","open":9604,"high":9604,"low":9579,"close":9584,"volume":3383},{"date":"2025-03-19","open":9525,"high":9525,"low":9516,"close":9516,"volume":2782},{"date":"2025-03-20","open":9618,"high":9628,"low":9563,"close":9623,"volume":3361},{"date":"2025-03-21","open":9633,"high":9638,"low":9543,"close":9613,"volume":2437},{"date":"2025-03-24","open":9608,"high":9633,"low":9563,"close":9623,"volume":4427},{"date":"2025-03-25","open":9623,"high":9628,"low":9534,"close":9613,"volume":1233},{"date":"2025-03-26","open":9615,"high":9615,"low":9498,"close":9565,"volume":2798},{"date":"2025-03-27","open":9414,"high":9425,"low":9321,"close":9414,"volume":838},{"date":"2025-03-28","open":9376,"high":9376,"low":9316,"close":9346,"volume":2199},{"date":"2025-03-31","open":9341,"high":9363,"low":9331,"close":9363,"volume":586},{"date":"2025-04-01","open":9360,"high":9405,"low":9302,"close":9377,"volume":2116},{"date":"2025-04-02","open":9437,"high":9461,"low":9385,"close":9390,"volume":1589},{"date":"2025-04-03","open":9482,"high":9482,"low":9434,"close":9434,"volume":1193},{"date":"2025-04-04","open":9387,"high":9500,"low":9377,"close":9434,"volume":6477},{"date":"2025-04-07","open":9415,"high":9415,"low":9025,"close":9133,"volume":1368},{"date":"2025-04-08","open":9264,"high":9269,"low":9113,"close":9123,"volume":6425},{"date":"2025-04-09","open":9027,"high":9027,"low":8604,"close":8715,"volume":17018},{"date":"2025-04-10","open":9317,"high":9362,"low":9143,"close":9269,"volume":12890},{"date":"2025-04-11","open":9124,"high":9124,"low":8883,"close":9026,"volume":5634},{"date":"2025-04-14","open":9268,"high":9346,"low":9112,"close":9346,"volume":4586},{"date":"2025-04-15","open":9270,"high":9270,"low":9109,"close":9191,"volume":3681},{"date":"2025-04-16","open":9271,"high":9271,"low":8830,"close":8997,"volume":5496},{"date":"2025-04-17","open":9000,"high":9113,"low":9000,"close":9094,"volume":2856},{"date":"2025-04-18","open":9099,"high":9109,"low":9095,"close":9099,"volume":2790},{"date":"2025-04-21","open":9370,"high":9370,"low":8831,"close":8856,"volume":2518},{"date":"2025-04-22","open":8859,"high":8859,"low":8706,"close":8725,"volume":4188},{"date":"2025-04-23","open":8935,"high":9118,"low":8932,"close":9113,"volume":4940},{"date":"2025-04-24","open":9172,"high":9172,"low":9074,"close":9074,"volume":426},{"date":"2025-04-25","open":9152,"high":9367,"low":9152,"close":9254,"volume":2939},{"date":"2025-04-28","open":9257,"high":9355,"low":9257,"close":9307,"volume":3177},{"date":"2025-04-29","open":9357,"high":9357,"low":9214,"close":9293,"volume":2149},{"date":"2025-04-30","open":9298,"high":9322,"low":9273,"close":9317,"volume":650},{"date":"2025-05-02","open":9328,"high":9330,"low":8945,"close":9254,"volume":10768},{"date":"2025-05-07","open":9259,"high":9304,"low":9215,"close":9215,"volume":3403},{"date":"2025-05-08","open":9386,"high":9386,"low":9297,"close":9351,"volume":3055},{"date":"2025-05-09","open":9357,"high":9357,"low":9199,"close":9283,"volume":10374},{"date":"2025-05-12","open":9289,"high":9383,"low":9228,"close":9269,"volume":4096},{"date":"2025-05-13","open":9273,"high":9312,"low":9268,"close":9312,"volume":3350},{"date":"2025-05-14","open":9394,"high":9561,"low":9177,"close":9196,"volume":5658},{"date":"2025-05-15","open":9479,"high":9526,"low":9431,"close":9516,"volume":7757},{"date":"2025-05-16","open":9623,"high":9623,"low":9223,"close":9468,"volume":17551},{"date":"2025-05-19","open":9469,"high":9469,"low":9372,"close":9443,"volume":4509},{"date":"2025-05-20","open":9448,"high":9529,"low":9434,"close":9448,"volume":3546},{"date":"2025-05-21","open":9452,"high":9528,"low":9193,"close":9346,"volume":2797},{"date":"2025-05-22","open":9341,"high":9356,"low":9272,"close":9356,"volume":3618},{"date":"2025-05-23","open":9362,"high":9439,"low":9342,"close":9429,"volume":6336},{"date":"2025-05-26","open":9471,"high":9471,"low":9336,"close":9351,"volume":7773},{"date":"2025-05-27","open":9523,"high":9523,"low":9381,"close":9414,"volume":8119},{"date":"2025-05-28","open":9529,"high":9589,"low":9429,"close":9439,"volume":7595},{"date":"2025-05-29","open":9483,"high":9668,"low":9483,"close":9565,"volume":9540},{"date":"2025-05-30","open":9570,"high":9605,"low":9565,"close":9580,"volume":4068},{"date":"2025-06-02","open":9584,"high":9642,"low":9448,"close":9458,"volume":3494},{"date":"2025-06-04","open":9525,"high":9629,"low":9525,"close":9580,"volume":3386},{"date":"2025-06-05","open":9629,"high":9668,"low":9624,"close":9643,"volume":3538},{"date":"2025-06-09","open":9736,"high":9736,"low":9313,"close":9531,"volume":13316},{"date":"2025-06-10","open":9649,"high":9649,"low":9541,"close":9541,"volume":8322},{"date":"2025-06-11","open":9545,"high":9735,"low":9545,"close":9663,"volume":3922},{"date":"2025-06-12","open":9736,"high":9790,"low":9693,"close":9716,"volume":5022},{"date":"2025-06-13","open":9736,"high":9750,"low":9402,"close":9633,"volume":11641},{"date":"2025-06-16","open":9546,"high":9649,"low":9541,"close":9546,"volume":10083},{"date":"2025-06-17","open":9673,"high":9673,"low":9550,"close":9614,"volume":5440},{"date":"2025-06-18","open":9643,"high":9648,"low":9501,"close":9633,"volume":6502},{"date":"2025-06-19","open":9730,"high":9730,"low":9589,"close":9594,"volume":3636},{"date":"2025-06-20","open":9725,"high":9725,"low":9600,"close":9638,"volume":13885},{"date":"2025-06-23","open":9642,"high":9672,"low":9539,"close":9609,"volume":4262},{"date":"2025-06-24","open":9643,"high":9682,"low":9614,"close":9653,"volume":7408},{"date":"2025-06-25","open":9790,"high":9790,"low":9693,"close":9760,"volume":8775},{"date":"2025-06-26","open":9934,"high":9969,"low":9896,"close":9969,"volume":61675},{"date":"2025-06-27","open":10052,"high":10077,"low":10033,"close":10072,"volume":16979},{"date":"2025-06-30","open":10072,"high":10317,"low":10072,"close":10292,"volume":42187},{"date":"2025-07-01","open":10194,"high":10194,"low":10004,"close":10194,"volume":25049},{"date":"2025-07-02","open":10051,"high":10051,"low":9882,"close":9999,"volume":20348},{"date":"2025-07-03","open":10004,"high":10032,"low":9857,"close":10004,"volume":8419},{"date":"2025-07-04","open":10247,"high":10247,"low":9930,"close":10009,"volume":9841},{"date":"2025-07-07","open":10009,"high":10009,"low":9613,"close":9955,"volume":13439},{"date":"2025-07-08","open":9934,"high":9934,"low":9886,"close":9921,"volume":21418},{"date":"2025-07-09","open":9927,"high":9950,"low":9842,"close":9940,"volume":6013},{"date":"2025-07-10","open":9981,"high":10062,"low":9981,"close":10062,"volume":12310},{"date":"2025-07-11","open":10061,"high":10086,"low":10009,"close":10013,"volume":7350},{"date":"2025-07-14","open":10013,"high":10017,"low":9935,"close":9999,"volume":13158},{"date":"2025-07-15","open":10005,"high":10028,"low":9913,"close":10018,"volume":24896},{"date":"2025-07-16","open":10072,"high":10072,"low":9985,"close":10023,"volume":4919},{"date":"2025-07-17","open":10067,"high":10067,"low":10018,"close":10018,"volume":3943},{"date":"2025-07-18","open":10066,"high":10066,"low":10009,"close":10009,"volume":3489},{"date":"2025-07-21","open":10014,"high":10042,"low":9966,"close":10038,"volume":3751},{"date":"2025-07-22","open":10037,"high":10116,"low":10017,"close":10106,"volume":6246},{"date":"2025-07-23","open":10111,"high":10111,"low":10004,"close":10013,"volume":1716},{"date":"2025-07-24","open":10017,"high":10131,"low":10017,"close":10121,"volume":3641},{"date":"2025-07-25","open":10122,"high":10132,"low":10052,"close":10057,"volume":8577},{"date":"2025-07-28","open":10042,"high":10165,"low":10042,"close":10160,"volume":2908},{"date":"2025-07-29","open":10165,"high":10185,"low":10082,"close":10185,"volume":10135},{"date":"2025-07-30","open":10210,"high":10258,"low":10205,"close":10238,"volume":6957},{"date":"2025-07-31","open":10262,"high":10312,"low":10262,"close":10307,"volume":11749},{"date":"2025-08-01","open":10306,"high":10306,"low":10169,"close":10189,"volume":5899},{"date":"2025-08-04","open":10190,"high":10257,"low":10052,"close":10209,"volume":2271},{"date":"2025-08-05","open":10261,"high":10399,"low":10261,"close":10394,"volume":11618},{"date":"2025-08-06","open":10401,"high":10401,"low":10312,"close":10346,"volume":5103},{"date":"2025-08-07","open":10443,"high":10443,"low":10335,"close":10360,"volume":9396},{"date":"2025-08-08","open":10438,"high":10438,"low":10345,"close":10360,"volume":5749},{"date":"2025-08-11","open":10453,"high":10453,"low":10382,"close":10443,"volume":15368},{"date":"2025-08-12","open":10544,"high":10544,"low":10295,"close":10419,"volume":5815},{"date":"2025-08-13","open":10534,"high":10534,"low":10275,"close":10399,"volume":5321},{"date":"2025-08-14","open":10492,"high":10492,"low":10305,"close":10414,"volume":4962},{"date":"2025-08-18","open":10448,"high":10498,"low":10251,"close":10463,"volume":4212},{"date":"2025-08-19","open":10297,"high":10361,"low":10214,"close":10214,"volume":5840},{"date":"2025-08-20","open":9888,"high":10213,"low":9888,"close":10189,"volume":9257},{"date":"2025-08-21","open":10347,"high":10347,"low":10253,"close":10258,"volume":1747},{"date":"2025-08-22","open":10233,"high":10233,"low":10122,"close":10141,"volume":2771},{"date":"2025-08-25","open":10345,"high":10345,"low":10266,"close":10311,"volume":4531},{"date":"2025-08-26","open":10406,"high":10406,"low":10219,"close":10233,"volume":3361},{"date":"2025-08-27","open":10415,"high":10415,"low":10213,"close":10321,"volume":11744},{"date":"2025-08-28","open":10341,"high":10341,"low":10121,"close":10321,"volume":3811},{"date":"2025-08-29","open":10418,"high":10455,"low":10243,"close":10253,"volume":6020},{"date":"2025-09-01","open":10346,"high":10346,"low":10140,"close":10140,"volume":3724},{"date":"2025-09-02","open":10277,"high":10277,"low":10160,"close":10160,"volume":3939},{"date":"2025-09-03","open":10159,"high":10159,"low":10061,"close":10111,"volume":1021},{"date":"2025-09-04","open":10111,"high":10266,"low":10111,"close":10135,"volume":3280},{"date":"2025-09-05","open":10302,"high":10337,"low":10233,"close":10297,"volume":5282},{"date":"2025-09-08","open":10297,"high":10361,"low":10146,"close":10214,"volume":8342},{"date":"2025-09-09","open":10213,"high":10318,"low":10213,"close":10316,"volume":9388},{"date":"2025-09-10","open":10345,"high":10448,"low":10320,"close":10355,"volume":4806},{"date":"2025-09-11","open":10516,"high":10516,"low":10457,"close":10487,"volume":7028},{"date":"2025-09-12","open":10490,"high":10581,"low":10480,"close":10566,"volume":10530},{"date":"2025-09-15","open":10563,"high":10563,"low":10507,"close":10512,"volume":7639},{"date":"2025-09-16","open":10514,"high":10655,"low":10504,"close":10546,"volume":3489},{"date":"2025-09-17","open":10507,"high":10516,"low":10420,"close":10483,"volume":6463},{"date":"2025-09-18","open":10300,"high":10598,"low":10300,"close":10434,"volume":10082},{"date":"2025-09-19","open":10424,"high":10462,"low":10374,"close":10424,"volume":9180},{"date":"2025-09-22","open":10425,"high":10488,"low":10405,"close":10478,"volume":6699},{"date":"2025-09-23","open":10674,"high":10746,"low":10489,"close":10590,"volume":9814},{"date":"2025-09-24","open":10589,"high":10589,"low":10080,"close":10468,"volume":10675},{"date":"2025-09-25","open":10468,"high":10468,"low":10335,"close":10463,"volume":7398},{"date":"2025-09-26","open":10370,"high":10448,"low":10025,"close":10434,"volume":5231},{"date":"2025-09-29","open":10468,"high":10473,"low":10399,"close":10453,"volume":4404},{"date":"2025-09-30","open":10453,"high":10559,"low":10453,"close":10458,"volume":2265},{"date":"2025-10-01","open":10566,"high":10566,"low":10485,"close":10532,"volume":7611},{"date":"2025-10-02","open":10532,"high":10586,"low":10532,"close":10571,"volume":7266},{"date":"2025-10-10","open":10611,"high":10746,"low":10547,"close":10732,"volume":20400},{"date":"2025-10-13","open":10245,"high":10731,"low":10245,"close":10679,"volume":11891},{"date":"2025-10-14","open":10679,"high":10915,"low":10679,"close":10737,"volume":6017},{"date":"2025-10-15","open":10737,"high":10737,"low":10679,"close":10713,"volume":12355},{"date":"2025-10-16","open":10679,"high":10766,"low":10630,"close":10698,"volume":5947},{"date":"2025-10-17","open":10585,"high":10775,"low":10585,"close":10723,"volume":6146},{"date":"2025-10-20","open":10723,"high":10870,"low":10616,"close":10732,"volume":14160},{"date":"2025-10-21","open":10733,"high":10772,"low":10733,"close":10752,"volume":8650},{"date":"2025-10-22","open":10752,"high":10752,"low":10733,"close":10742,"volume":5359},{"date":"2025-10-23","open":10791,"high":10791,"low":10636,"close":10772,"volume":3635},{"date":"2025-10-24","open":10772,"high":10936,"low":10719,"close":10752,"volume":9383},{"date":"2025-10-27","open":10876,"high":10876,"low":10666,"close":10781,"volume":13244},{"date":"2025-10-28","open":10919,"high":11128,"low":10784,"close":10914,"volume":12119},{"date":"2025-10-29","open":10919,"high":11128,"low":10919,"close":11066,"volume":14485},{"date":"2025-10-30","open":11772,"high":11772,"low":10945,"close":11075,"volume":17953},{"date":"2025-10-31","open":10849,"high":11051,"low":10824,"close":11051,"volume":5346},{"date":"2025-11-03","open":11050,"high":11149,"low":10913,"close":10933,"volume":27670,"rsi_14":66.02,"sma_20":10952.22,"sma_60":10669.13,"sma_120":10286.39},{"date":"2025-11-04","open":10934,"high":11008,"low":10889,"close":10899,"volume":23744,"rsi_14":64.86,"sma_20":10974.61,"sma_60":10680.86,"sma_120":10299.68},{"date":"2025-11-05","open":10708,"high":10890,"low":10679,"close":10835,"volume":13601,"rsi_14":60.09,"sma_20":10990.04,"sma_60":10688.32,"sma_120":10313.0},{"date":"2025-11-06","open":10914,"high":10914,"low":10682,"close":10717,"volume":13018,"rsi_14":49.68,"sma_20":10997.56,"sma_60":10694.65,"sma_120":10325.45},{"date":"2025-11-07","open":10731,"high":10731,"low":10619,"close":10663,"volume":8255,"rsi_14":45.83,"sma_20":10994.11,"sma_60":10699.81,"sma_120":10337.08},{"date":"2025-11-10","open":10780,"high":10780,"low":10669,"close":10737,"volume":22480,"rsi_14":49.2,"sma_20":10997.05,"sma_60":10706.21,"sma_120":10350.32},{"date":"2025-11-11","open":10930,"high":10945,"low":10741,"close":10766,"volume":10362,"rsi_14":51.41,"sma_20":10998.52,"sma_60":10711.69,"sma_120":10361.1},{"date":"2025-11-12","open":10767,"high":10781,"low":10724,"close":10776,"volume":11275,"rsi_14":50.23,"sma_20":11001.67,"sma_60":10717.72,"sma_120":10372.35},{"date":"2025-11-13","open":11048,"high":11048,"low":10908,"close":10922,"volume":10303,"rsi_14":49.43,"sma_20":11003.85,"sma_60":10723.51,"sma_120":10383.52},{"date":"2025-11-14","open":10503,"high":10624,"low":10503,"close":10599,"volume":11273,"rsi_14":40.95,"sma_20":10997.61,"sma_60":10726.65,"sma_120":10393.45},{"date":"2025-11-17","open":10599,"high":10663,"low":10599,"close":10629,"volume":8542,"rsi_14":33.97,"sma_20":10992.43,"sma_60":10729.5,"sma_120":10404.5},{"date":"2025-11-18","open":10629,"high":10629,"low":10535,"close":10545,"volume":9892,"rsi_14":18.27,"sma_20":10982.02,"sma_60":10735.15,"sma_120":10414.74},{"date":"2025-11-19","open":10584,"high":10584,"low":10503,"close":10536,"volume":2809,"rsi_14":17.15,"sma_20":10971.61,"sma_60":10741.04,"sma_120":10424.3},{"date":"2025-11-20","open":10846,"high":10846,"low":10728,"close":10776,"volume":42616,"rsi_14":36.64,"sma_20":10971.82,"sma_60":10749.84,"sma_120":10436.53},{"date":"2025-11-21","open":10541,"high":10541,"low":10478,"close":10536,"volume":5733,"rsi_14":32.79,"sma_20":10960.9,"sma_60":10756.56,"sma_120":10446.2},{"date":"2025-11-24","open":10640,"high":10640,"low":10404,"close":10531,"volume":2597,"rsi_14":33.66,"sma_20":10948.26,"sma_60":10760.3,"sma_120":10455.62},{"date":"2025-11-25","open":10531,"high":10655,"low":10404,"close":10570,"volume":7102,"rsi_14":37.99,"sma_20":10930.74,"sma_60":10766.04,"sma_120":10464.32},{"date":"2025-11-26","open":10554,"high":10554,"low":10477,"close":10545,"volume":3401,"rsi_14":41.49,"sma_20":10904.29,"sma_60":10769.86,"sma_120":10472.68},{"date":"2025-11-27","open":10629,"high":10629,"low":10600,"close":10610,"volume":1628,"rsi_14":46.36,"sma_20":10879.68,"sma_60":10774.45,"sma_120":10482.44},{"date":"2025-11-28","open":10590,"high":10658,"low":10575,"close":10639,"volume":4123,"rsi_14":45.06,"sma_20":10858.78,"sma_60":10781.06,"sma_120":10491.6},{"date":"2025-12-01","open":10688,"high":10688,"low":10477,"close":10486,"volume":3098,"rsi_14":37.37,"sma_20":10836.07,"sma_60":10786.64,"sma_120":10498.94},{"date":"2025-12-02","open":10486,"high":10531,"low":10472,"close":10506,"volume":3100,"rsi_14":37.97,"sma_20":10816.15,"sma_60":10792.56,"sma_120":10507.39},{"date":"2025-12-03","open":10506,"high":10550,"low":10496,"close":10550,"volume":7629,"rsi_14":41.57,"sma_20":10801.77,"sma_60":10800.03,"sma_120":10516.14},{"date":"2025-12-04","open":10550,"high":10550,"low":10486,"close":10540,"volume":10187,"rsi_14":47.07,"sma_20":10792.83,"sma_60":10806.94,"sma_120":10523.77},{"date":"2025-12-05","open":10550,"high":10550,"low":10496,"close":10526,"volume":5143,"rsi_14":44.73,"sma_20":10785.88,"sma_60":10810.87,"sma_120":10530.83},{"date":"2025-12-08","open":10393,"high":10506,"low":10393,"close":10506,"volume":11266,"rsi_14":47.89,"sma_20":10774.23,"sma_60":10815.87,"sma_120":10538.41},{"date":"2025-12-09","open":10511,"high":10599,"low":10511,"close":10580,"volume":12430,"rsi_14":52.33,"sma_20":10764.86,"sma_60":10820.38,"sma_120":10547.37},{"date":"2025-12-10","open":10580,"high":10580,"low":10422,"close":10486,"volume":2664,"rsi_14":32.7,"sma_20":10750.28,"sma_60":10822.62,"sma_120":10554.95},{"date":"2025-12-11","open":10486,"high":10486,"low":10403,"close":10427,"volume":7262,"rsi_14":41.75,"sma_20":10734.42,"sma_60":10821.62,"sma_120":10561.87},{"date":"2025-12-12","open":10427,"high":10467,"low":10422,"close":10462,"volume":4776,"rsi_14":45.01,"sma_20":10727.47,"sma_60":10819.91,"sma_120":10569.4},{"date":"2025-12-15","open":10688,"high":10688,"low":10285,"close":10300,"volume":4587,"rsi_14":33.23,"sma_20":10710.75,"sma_60":10816.32,"sma_120":10575.19},{"date":"2025-12-16","open":10304,"high":10344,"low":10275,"close":10280,"volume":5621,"rsi_14":33.41,"sma_20":10697.3,"sma_60":10811.85,"sma_120":10581.06},{"date":"2025-12-17","open":10280,"high":10388,"low":10280,"close":10339,"volume":2420,"rsi_14":34.55,"sma_20":10687.35,"sma_60":10809.43,"sma_120":10587.06},{"date":"2025-12-18","open":10339,"high":10339,"low":10201,"close":10260,"volume":3841,"rsi_14":27.49,"sma_20":10661.27,"sma_60":10806.51,"sma_120":10591.5},{"date":"2025-12-19","open":10329,"high":10359,"low":10324,"close":10329,"volume":2417,"rsi_14":39.61,"sma_20":10650.82,"sma_60":10804.91,"sma_120":10594.72},{"date":"2025-12-22","open":10516,"high":10516,"low":10363,"close":10368,"volume":4798,"rsi_14":41.14,"sma_20":10642.63,"sma_60":10803.07,"sma_120":10597.43},{"date":"2025-12-23","open":10422,"high":10477,"low":10398,"close":10462,"volume":8674,"rsi_14":44.64,"sma_20":10637.2,"sma_60":10800.94,"sma_120":10599.07},{"date":"2025-12-24","open":10560,"high":10560,"low":10452,"close":10521,"volume":4579,"rsi_14":48.88,"sma_20":10636.0,"sma_60":10801.86,"sma_120":10602.02},{"date":"2025-12-26","open":10521,"high":10531,"low":10324,"close":10516,"volume":8485,"rsi_14":49.43,"sma_20":10632.25,"sma_60":10802.78,"sma_120":10606.59},{"date":"2025-12-29","open":10536,"high":10580,"low":10516,"close":10550,"volume":8606,"rsi_14":51.43,"sma_20":10626.75,"sma_60":10804.44,"sma_120":10611.24},{"date":"2025-12-30","open":10531,"high":10531,"low":10486,"close":10508,"volume":4799,"rsi_14":44.48,"sma_20":10626.85,"sma_60":10805.05,"sma_120":10615.48},{"date":"2026-01-02","open":10511,"high":10511,"low":10422,"close":10462,"volume":6199,"rsi_14":47.17,"sma_20":10623.6,"sma_60":10804.79,"sma_120":10619.79},{"date":"2026-01-05","open":10457,"high":10467,"low":10427,"close":10467,"volume":12923,"rsi_14":51.35,"sma_20":10618.35,"sma_60":10803.39,"sma_120":10624.42},{"date":"2026-01-06","open":10467,"high":10481,"low":10427,"close":10432,"volume":7033,"rsi_14":46.62,"sma_20":10611.85,"sma_60":10800.75,"sma_120":10628.61},{"date":"2026-01-07","open":10481,"high":10491,"low":10447,"close":10462,"volume":14472,"rsi_14":61.98,"sma_20":10607.6,"sma_60":10795.86,"sma_120":10632.03},{"date":"2026-01-08","open":10462,"high":10496,"low":10462,"close":10491,"volume":9361,"rsi_14":65.85,"sma_20":10605.85,"sma_60":10792.38,"sma_120":10636.1},{"date":"2026-01-09","open":10491,"high":10491,"low":10417,"close":10447,"volume":9611,"rsi_14":57.5,"sma_20":10598.1,"sma_60":10787.16,"sma_120":10639.91},{"date":"2026-01-12","open":10447,"high":10476,"low":10393,"close":10398,"volume":22791,"rsi_14":60.53,"sma_20":10592.6,"sma_60":10781.52,"sma_120":10643.16},{"date":"2026-01-13","open":10398,"high":10476,"low":10398,"close":10437,"volume":7674,"rsi_14":58.33,"sma_20":10592.1,"sma_60":10776.79,"sma_120":10646.69},{"date":"2026-01-14","open":10486,"high":10486,"low":10427,"close":10432,"volume":18598,"rsi_14":54.46,"sma_20":10589.6,"sma_60":10771.56,"sma_120":10650.23},{"date":"2026-01-15","open":10417,"high":10467,"low":10417,"close":10467,"volume":11058,"rsi_14":48.31,"sma_20":10597.1,"sma_60":10766.76,"sma_120":10654.12},{"date":"2026-01-16","open":10565,"high":10565,"low":10511,"close":10536,"volume":10186,"rsi_14":49.45,"sma_20":10609.1,"sma_60":10762.81,"sma_120":10658.37},{"date":"2026-01-19","open":10555,"high":10555,"low":10333,"close":10472,"volume":11253,"rsi_14":42.06,"sma_20":10613.85,"sma_60":10757.6,"sma_120":10661.32},{"date":"2026-01-20","open":10452,"high":10472,"low":10343,"close":10343,"volume":8395,"rsi_14":33.33,"sma_20":10617.1,"sma_60":10750.06,"sma_120":10664.14},{"date":"2026-01-21","open":9876,"high":10309,"low":9876,"close":10304,"volume":13269,"rsi_14":33.49,"sma_20":10614.85,"sma_60":10742.19,"sma_120":10665.71},{"date":"2026-01-22","open":10378,"high":10422,"low":10373,"close":10412,"volume":11519,"rsi_14":46.38,"sma_20":10616.1,"sma_60":10735.66,"sma_120":10668.75},{"date":"2026-01-23","open":10412,"high":10472,"low":10353,"close":10462,"volume":11421,"rsi_14":49.66,"sma_20":10615.1,"sma_60":10727.68,"sma_120":10671.17},{"date":"2026-01-26","open":10545,"high":10545,"low":10452,"close":10491,"volume":25972,"rsi_14":54.11,"sma_20":10612.6,"sma_60":10717.63,"sma_120":10673.62},{"date":"2026-01-27","open":10491,"high":10501,"low":10457,"close":10501,"volume":11318,"rsi_14":52.82,"sma_20":10610.85,"sma_60":10707.59,"sma_120":10675.72},{"date":"2026-01-28","open":10501,"high":10526,"low":10472,"close":10521,"volume":21963,"rsi_14":52.14,"sma_20":10609.35,"sma_60":10698.29,"sma_120":10677.39},{"date":"2026-01-29","open":10521,"high":10521,"low":10442,"close":10442,"volume":13948,"rsi_14":48.34,"sma_20":10605.0,"sma_60":10689.31,"sma_120":10679.22},{"date":"2026-01-30","open":10501,"high":10501,"low":10388,"close":10393,"volume":17689,"rsi_14":48.34,"sma_20":10600.5,"sma_60":10680.08,"sma_120":10680.47},{"date":"2026-02-02","open":10393,"high":10496,"low":10373,"close":10452,"volume":14220,"rsi_14":49.68,"sma_20":10598.75,"sma_60":10672.96,"sma_120":10680.64},{"date":"2026-02-03","open":10407,"high":10407,"low":10353,"close":10388,"volume":5013,"rsi_14":46.11,"sma_20":10595.5,"sma_60":10666.73,"sma_120":10680.69},{"date":"2026-02-04","open":10116,"high":10304,"low":10116,"close":10294,"volume":10282,"rsi_14":39.11,"sma_20":10586.0,"sma_60":10659.83,"sma_120":10679.82},{"date":"2026-02-05","open":10294,"high":10294,"low":10151,"close":10244,"volume":11705,"rsi_14":32.0,"sma_20":10572.5,"sma_60":10650.86,"sma_120":10678.54},{"date":"2026-02-06","open":10235,"high":10294,"low":10235,"close":10274,"volume":7630,"rsi_14":37.8,"sma_20":10562.75,"sma_60":10641.9,"sma_120":10676.8},{"date":"2026-02-09","open":10462,"high":10462,"low":10412,"close":10417,"volume":7261,"rsi_14":53.22,"sma_20":10562.75,"sma_60":10635.21,"sma_120":10676.46},{"date":"2026-02-10","open":10728,"high":10728,"low":10471,"close":10516,"volume":22959,"rsi_14":60.66,"sma_20":10565.75,"sma_60":10630.76,"sma_120":10677.13},{"date":"2026-02-11","open":10526,"high":10590,"low":10526,"close":10580,"volume":10968,"rsi_14":58.62,"sma_20":10572.25,"sma_60":10629.77,"sma_120":10678.21},{"date":"2026-02-12","open":10610,"high":10610,"low":10437,"close":10526,"volume":9632,"rsi_14":52.57,"sma_20":10574.25,"sma_60":10627.37,"sma_120":10678.43},{"date":"2026-02-13","open":10545,"high":10550,"low":10536,"close":10536,"volume":3867,"rsi_14":51.46,"sma_20":10573.25,"sma_60":10626.55,"sma_120":10680.85},{"date":"2026-02-19","open":10644,"high":10644,"low":10299,"close":10595,"volume":9942,"rsi_14":54.14,"sma_20":10579.5,"sma_60":10626.9,"sma_120":10683.97},{"date":"2026-02-20","open":10644,"high":10644,"low":10620,"close":10620,"volume":4620,"rsi_14":54.4,"sma_20":10592.5,"sma_60":10623.62,"sma_120":10686.73},{"date":"2026-02-23","open":10708,"high":10708,"low":10570,"close":10590,"volume":10768,"rsi_14":58.93,"sma_20":10606.0,"sma_60":10623.89,"sma_120":10690.23},{"date":"2026-02-24","open":10644,"high":10713,"low":10644,"close":10664,"volume":17844,"rsi_14":65.9,"sma_20":10617.75,"sma_60":10625.49,"sma_120":10692.9},{"date":"2026-02-25","open":10708,"high":10743,"low":10698,"close":10723,"volume":12742,"rsi_14":65.9,"sma_20":10630.0,"sma_60":10627.43,"sma_120":10696.74},{"date":"2026-02-26","open":10743,"high":10768,"low":10713,"close":10758,"volume":12802,"rsi_14":71.78,"sma_20":10641.5,"sma_60":10630.03,"sma_120":10699.95},{"date":"2026-02-27","open":10728,"high":10728,"low":10199,"close":10708,"volume":20101,"rsi_14":75.97,"sma_20":10650.0,"sma_60":10631.03,"sma_120":10702.74},{"date":"2026-03-03","open":10297,"high":10703,"low":10297,"close":10496,"volume":18322,"rsi_14":66.88,"sma_20":10649.77,"sma_60":10628.62,"sma_120":10704.84},{"date":"2026-03-04","open":10496,"high":10541,"low":10471,"close":10476,"volume":5537,"rsi_14":64.17,"sma_20":10653.52,"sma_60":10628.46,"sma_120":10707.55},{"date":"2026-03-05","open":10866,"high":10866,"low":10476,"close":10481,"volume":7204,"rsi_14":57.25,"sma_20":10660.03,"sma_60":10628.04,"sma_120":10710.3},{"date":"2026-03-06","open":10481,"high":10486,"low":10441,"close":10441,"volume":7881,"rsi_14":47.33,"sma_20":10661.5,"sma_60":10626.2,"sma_120":10713.12},{"date":"2026-03-09","open":10431,"high":10431,"low":10155,"close":10328,"volume":8164,"rsi_14":34.91,"sma_20":10660.44,"sma_60":10622.6,"sma_120":10714.77},{"date":"2026-03-10","open":10327,"high":10550,"low":10327,"close":10530,"volume":2206,"rsi_14":52.64,"sma_20":10674.48,"sma_60":10622.69,"sma_120":10716.78},{"date":"2026-03-11","open":10451,"high":10481,"low":10451,"close":10456,"volume":3970,"rsi_14":47.85,"sma_20":10687.22,"sma_60":10621.86,"sma_120":10718.86},{"date":"2026-03-12","open":10452,"high":10452,"low":10210,"close":10298,"volume":31310,"rsi_14":37.37,"sma_20":10690.39,"sma_60":10617.08,"sma_120":10718.73},{"date":"2026-03-13","open":10293,"high":10368,"low":10215,"close":10298,"volume":21197,"rsi_14":35.82,"sma_20":10686.3,"sma_60":10613.88,"sma_120":10718.25},{"date":"2026-03-16","open":10606,"high":10606,"low":10287,"close":10347,"volume":4344,"rsi_14":40.02,"sma_20":10679.75,"sma_60":10612.53,"sma_120":10717.08},{"date":"2026-03-17","open":10656,"high":10656,"low":10367,"close":10367,"volume":1410,"rsi_14":36.66,"sma_20":10670.97,"sma_60":10610.94,"sma_120":10715.43},{"date":"2026-03-18","open":10674,"high":10674,"low":10387,"close":10407,"volume":11510,"rsi_14":35.38,"sma_20":10666.97,"sma_60":10612.77,"sma_120":10714.55},{"date":"2026-03-19","open":10393,"high":10393,"low":10298,"close":10313,"volume":6506,"rsi_14":31.17,"sma_20":10657.65,"sma_60":10613.33,"sma_120":10712.59},{"date":"2026-03-20","open":10150,"high":10412,"low":10150,"close":10342,"volume":3864,"rsi_14":34.75,"sma_20":10646.85,"sma_60":10613.4,"sma_120":10711.42},{"date":"2026-03-23","open":10301,"high":10301,"low":10066,"close":10066,"volume":2937,"rsi_14":31.5,"sma_20":10621.8,"sma_60":10610.47,"sma_120":10708.49},{"date":"2026-03-24","open":10072,"high":10237,"low":10072,"close":10189,"volume":3141,"rsi_14":38.98,"sma_20":10604.49,"sma_60":10608.45,"sma_120":10706.68},{"date":"2026-03-25","open":10252,"high":10262,"low":10199,"close":10204,"volume":8705,"rsi_14":39.48,"sma_20":10584.2,"sma_60":10606.02,"sma_120":10704.55},{"date":"2026-03-26","open":10282,"high":10287,"low":10189,"close":10199,"volume":3697,"rsi_14":40.64,"sma_20":10560.65,"sma_60":10601.92,"sma_120":10701.43},{"date":"2026-03-27","open":10505,"high":10505,"low":10189,"close":10204,"volume":1452,"rsi_14":45.22,"sma_20":10536.61,"sma_60":10596.9,"sma_120":10699.38},{"date":"2026-03-30","open":9997,"high":10135,"low":9997,"close":10135,"volume":7168,"rsi_14":30.01,"sma_20":10511.52,"sma_60":10590.79,"sma_120":10696.79},{"date":"2026-03-31","open":10135,"high":10170,"low":10037,"close":10130,"volume":3930,"rsi_14":32.42,"sma_20":10493.9,"sma_60":10584.34,"sma_120":10694.39},{"date":"2026-04-01","open":10248,"high":10308,"low":10228,"close":10268,"volume":3737,"rsi_14":49.47,"sma_20":10484.35,"sma_60":10580.96,"sma_120":10693.0},{"date":"2026-04-02","open":10575,"high":10575,"low":10105,"close":10105,"volume":7501,"rsi_14":41.54,"sma_20":10466.28,"sma_60":10575.6,"sma_120":10690.19},{"date":"2026-04-03","open":10298,"high":10338,"low":10298,"close":10303,"volume":8824,"rsi_14":47.15,"sma_20":10458.26,"sma_60":10572.84,"sma_120":10688.11},{"date":"2026-04-06","open":10571,"high":10571,"low":10253,"close":10298,"volume":5544,"rsi_14":42.27,"sma_20":10450.82,"sma_60":10568.92,"sma_120":10684.83},{"date":"2026-04-07","open":10606,"high":10606,"low":10263,"close":10303,"volume":2135,"rsi_14":40.54,"sma_20":10433.27,"sma_60":10564.59,"sma_120":10680.22},{"date":"2026-04-08","open":10307,"high":10506,"low":10307,"close":10426,"volume":4467,"rsi_14":49.86,"sma_20":10425.79,"sma_60":10561.84,"sma_120":10677.11},{"date":"2026-04-09","open":10427,"high":10427,"low":10298,"close":10313,"volume":4493,"rsi_14":44.28,"sma_20":10420.62,"sma_60":10557.92,"sma_120":10672.54},{"date":"2026-04-10","open":10762,"high":10762,"low":10342,"close":10407,"volume":6825,"rsi_14":59.05,"sma_20":10420.21,"sma_60":10556.42,"sma_120":10668.97},{"date":"2026-04-13","open":10407,"high":10481,"low":10307,"close":10367,"volume":3224,"rsi_14":51.95,"sma_20":10415.26,"sma_60":10553.59,"sma_120":10665.19},{"date":"2026-04-14","open":10521,"high":10521,"low":10411,"close":10451,"volume":6850,"rsi_14":54.94,"sma_20":10413.54,"sma_60":10552.25,"sma_120":10661.91},{"date":"2026-04-15","open":10580,"high":10599,"low":10530,"close":10599,"volume":7658,"rsi_14":60.49,"sma_20":10417.29,"sma_60":10552.84,"sma_120":10659.8},{"date":"2026-04-16","open":10905,"high":10905,"low":10580,"close":10590,"volume":5298,"rsi_14":59.86,"sma_20":10425.36,"sma_60":10552.09,"sma_120":10657.45},{"date":"2026-04-17","open":10595,"high":12359,"low":10490,"close":10540,"volume":8040,"rsi_14":60.87,"sma_20":10429.41,"sma_60":10551.92,"sma_120":10654.76},{"date":"2026-04-20","open":10599,"high":10609,"low":10555,"close":10599,"volume":2891,"rsi_14":62.9,"sma_20":10449.46,"sma_60":10554.59,"sma_120":10652.32},{"date":"2026-04-21","open":10895,"high":10895,"low":10619,"close":10624,"volume":7309,"rsi_14":59.28,"sma_20":10464.52,"sma_60":10558.34,"sma_120":10650.26},{"date":"2026-04-22","open":10727,"high":10727,"low":10575,"close":10580,"volume":3519,"rsi_14":65.96,"sma_20":10476.56,"sma_60":10559.5,"sma_120":10647.58},{"date":"2026-04-23","open":10614,"high":10614,"low":10565,"close":10590,"volume":10512,"rsi_14":60.39,"sma_20":10489.35,"sma_60":10560.0,"sma_120":10643.84},{"date":"2026-04-24","open":10590,"high":10600,"low":10431,"close":10570,"volume":3049,"rsi_14":66.47,"sma_20":10500.9,"sma_60":10559.67,"sma_120":10638.65},{"date":"2026-04-27","open":10576,"high":10684,"low":10576,"close":10659,"volume":8206,"rsi_14":69.5,"sma_20":10520.39,"sma_60":10560.64,"sma_120":10634.11},{"date":"2026-04-28","open":10703,"high":10762,"low":10703,"close":10748,"volume":9089,"rsi_14":68.29,"sma_20":10544.64,"sma_60":10562.77,"sma_120":10630.53},{"date":"2026-04-29","open":11046,"high":11046,"low":10402,"close":10698,"volume":6520,"rsi_14":73.72,"sma_20":10559.33,"sma_60":10565.74,"sma_120":10627.52},{"date":"2026-04-30","open":10697,"high":10697,"low":10564,"close":10594,"volume":11146,"rsi_14":61.5,"sma_20":10577.15,"sma_60":10567.82,"sma_120":10623.95},{"date":"2026-05-04","open":10610,"high":10610,"low":10461,"close":10465,"volume":12374,"rsi_14":55.46,"sma_20":10580.45,"sma_60":10566.74,"sma_120":10619.85},{"date":"2026-05-06","open":10461,"high":10461,"low":10336,"close":10421,"volume":15288,"rsi_14":48.29,"sma_20":10586.7,"sma_60":10565.99,"sma_120":10616.36},{"date":"2026-05-07","open":10500,"high":10609,"low":10420,"close":10579,"volume":11349,"rsi_14":48.87,"sma_20":10600.7,"sma_60":10569.49,"sma_120":10614.66},{"date":"2026-05-08","open":10584,"high":10604,"low":10579,"close":10589,"volume":4879,"rsi_14":50.0,"sma_20":10608.95,"sma_60":10573.99,"sma_120":10612.42},{"date":"2026-05-11","open":10610,"high":10718,"low":10450,"close":10640,"volume":12003,"rsi_14":54.62,"sma_20":10624.45,"sma_60":10578.49,"sma_120":10610.19},{"date":"2026-05-12","open":10818,"high":10818,"low":10641,"close":10660,"volume":9910,"rsi_14":52.36,"sma_20":10636.15,"sma_60":10580.89,"sma_120":10608.05},{"date":"2026-05-13","open":10660,"high":10754,"low":10651,"close":10679,"volume":15356,"rsi_14":52.01,"sma_20":10650.8,"sma_60":10581.94,"sma_120":10606.35},{"date":"2026-05-14","open":10670,"high":10809,"low":10670,"close":10764,"volume":12612,"rsi_14":59.49,"sma_20":10665.45,"sma_60":10583.32,"sma_120":10606.55},{"date":"2026-05-15","open":10967,"high":10967,"low":10838,"close":10843,"volume":11321,"rsi_14":62.54,"sma_20":10676.6,"sma_60":10586.95,"sma_120":10607.16},{"date":"2026-05-18","open":11166,"high":11166,"low":10321,"close":10600,"volume":18987,"rsi_14":50.43,"sma_20":10676.1,"sma_60":10586.37,"sma_120":10606.46},{"date":"2026-05-19","open":10600,"high":10698,"low":10580,"close":10580,"volume":11899,"rsi_14":45.48,"sma_20":10677.1,"sma_60":10584.45,"sma_120":10605.68},{"date":"2026-05-20","open":10426,"high":10645,"low":10426,"close":10630,"volume":6594,"rsi_14":43.39,"sma_20":10677.6,"sma_60":10582.95,"sma_120":10603.29},{"date":"2026-05-21","open":10630,"high":10688,"low":10590,"close":10650,"volume":9537,"rsi_14":46.65,"sma_20":10677.85,"sma_60":10582.29,"sma_120":10603.09},{"date":"2026-05-22","open":10650,"high":10693,"low":10585,"close":10620,"volume":5423,"rsi_14":50.27,"sma_20":10678.85,"sma_60":10579.87,"sma_120":10602.68},{"date":"2026-05-26","open":10620,"high":10655,"low":10620,"close":10650,"volume":12295,"rsi_14":59.81,"sma_20":10680.85,"sma_60":10576.95,"sma_120":10602.19},{"date":"2026-05-27","open":10650,"high":10742,"low":10630,"close":10655,"volume":13978,"rsi_14":63.42,"sma_20":10684.1,"sma_60":10573.87,"sma_120":10601.95},{"date":"2026-05-28","open":10674,"high":10678,"low":10600,"close":10660,"volume":2900,"rsi_14":54.64,"sma_20":10683.2,"sma_60":10571.7,"sma_120":10601.37},{"date":"2026-05-29","open":10655,"high":10774,"low":10655,"close":10734,"volume":5132,"rsi_14":58.73,"sma_20":10681.5,"sma_60":10573.35,"sma_120":10600.98},{"date":"2026-06-01","open":10934,"high":10934,"low":10689,"close":10729,"volume":6210,"rsi_14":56.5,"sma_20":10682.05,"sma_60":10575.25,"sma_120":10601.85},{"date":"2026-06-02","open":10707,"high":10867,"low":10707,"close":10852,"volume":7698,"rsi_14":63.26,"sma_20":10695.0,"sma_60":10579.48,"sma_120":10603.76},{"date":"2026-06-04","open":10858,"high":10858,"low":10693,"close":10698,"volume":2948,"rsi_14":52.16,"sma_20":10706.7,"sma_60":10581.8,"sma_120":10604.0},{"date":"2026-06-05","open":10863,"high":10863,"low":10748,"close":10768,"volume":6004,"rsi_14":51.39,"sma_20":10724.15,"sma_60":10587.22,"sma_120":10604.91},{"date":"2026-06-08","open":10872,"high":10872,"low":10226,"close":10520,"volume":7030,"rsi_14":36.24,"sma_20":10721.15,"sma_60":10585.04,"sma_120":10603.87},{"date":"2026-06-09","open":10525,"high":10629,"low":10520,"close":10619,"volume":4157,"rsi_14":52.09,"sma_20":10722.65,"sma_60":10585.8,"sma_120":10603.83},{"date":"2026-06-10","open":10619,"high":10658,"low":10322,"close":10609,"volume":6201,"rsi_14":52.64,"sma_20":10722.15,"sma_60":10589.07,"sma_120":10603.08},{"date":"2026-06-11","open":10226,"high":10559,"low":10226,"close":10559,"volume":2631,"rsi_14":47.36,"sma_20":10718.2,"sma_60":10591.52,"sma_120":10602.7},{"date":"2026-06-12","open":10559,"high":10638,"low":10420,"close":10579,"volume":3296,"rsi_14":47.36,"sma_20":10714.3,"sma_60":10593.45,"sma_120":10602.99},{"date":"2026-06-15","open":10576,"high":10804,"low":10566,"close":10769,"volume":6928,"rsi_14":56.85,"sma_20":10714.6,"sma_60":10597.86,"sma_120":10604.4},{"date":"2026-06-16","open":10754,"high":10849,"low":10684,"close":10714,"volume":3169,"rsi_14":52.88,"sma_20":10708.15,"sma_60":10600.68,"sma_120":10606.73},{"date":"2026-06-17","open":10714,"high":10759,"low":10689,"close":10724,"volume":1431,"rsi_14":53.09,"sma_20":10714.35,"sma_60":10605.27,"sma_120":10609.3},{"date":"2026-06-18","open":10724,"high":10814,"low":10719,"close":10759,"volume":2804,"rsi_14":54.32,"sma_20":10723.3,"sma_60":10609.94,"sma_120":10611.67},{"date":"2026-06-19","open":10420,"high":10798,"low":10142,"close":10793,"volume":4724,"rsi_14":53.55,"sma_20":10732.5,"sma_60":10619.85,"sma_120":10615.16},{"date":"2026-06-22","open":10819,"high":10844,"low":10141,"close":10664,"volume":5947,"rsi_14":47.48,"sma_20":10733.25,"sma_60":10625.21,"sma_120":10616.83},{"date":"2026-06-23","open":10402,"high":10754,"low":10402,"close":10640,"volume":4071,"rsi_14":39.84,"sma_20":10734.25,"sma_60":10629.89,"sma_120":10617.95},{"date":"2026-06-24","open":10629,"high":10678,"low":10629,"close":10669,"volume":4172,"rsi_14":47.61,"sma_20":10735.25,"sma_60":10635.15,"sma_120":10618.53},{"date":"2026-06-25","open":10670,"high":10854,"low":10441,"close":10744,"volume":2884,"rsi_14":47.82,"sma_20":10739.7,"sma_60":10641.57,"sma_120":10619.23},{"date":"2026-06-26","open":10723,"high":10723,"low":10609,"close":10654,"volume":5554,"rsi_14":57.93,"sma_20":10740.45,"sma_60":10648.01,"sma_120":10619.4},{"date":"2026-06-29","open":10675,"high":10675,"low":10655,"close":10655,"volume":920,"rsi_14":50.97,"sma_20":10736.5,"sma_60":10654.21,"sma_120":10619.28},{"date":"2026-06-30","open":10654,"high":10714,"low":10654,"close":10714,"volume":1722,"rsi_14":55.18,"sma_20":10735.8,"sma_60":10659.06,"sma_120":10620.01},{"date":"2026-07-01","open":10704,"high":10704,"low":10276,"close":10600,"volume":40683,"rsi_14":51.13,"sma_20":10722.1,"sma_60":10664.75,"sma_120":10620.18},{"date":"2026-07-02","open":10550,"high":10615,"low":10545,"close":10605,"volume":7101,"rsi_14":50.29,"sma_20":10716.4,"sma_60":10667.85,"sma_120":10620.34},{"date":"2026-07-03","open":10569,"high":10569,"low":10495,"close":10534,"volume":2206,"rsi_14":35.77,"sma_20":10704.7,"sma_60":10671.85,"sma_120":10620.38},{"date":"2026-07-06","open":10345,"high":10638,"low":10345,"close":10539,"volume":732,"rsi_14":39.03,"sma_20":10705.7,"sma_60":10675.85,"sma_120":10620.22},{"date":"2026-07-07","open":11205,"high":11205,"low":10385,"close":10390,"volume":3137,"rsi_14":31.35,"sma_20":10694.2,"sma_60":10675.27,"sma_120":10618.55},{"date":"2026-07-08","open":10540,"high":10540,"low":10415,"close":10415,"volume":4174,"rsi_14":30.53,"sma_20":10684.45,"sma_60":10677.02,"sma_120":10617.47},{"date":"2026-07-09","open":10619,"high":10619,"low":10490,"close":10515,"volume":1194,"rsi_14":34.09,"sma_20":10682.2,"sma_60":10678.85,"sma_120":10617.63},{"date":"2026-07-10","open":10515,"high":10520,"low":10465,"close":10485,"volume":2858,"rsi_14":39.45,"sma_20":10677.45,"sma_60":10680.85,"sma_120":10617.22},{"date":"2026-07-13","open":10475,"high":11206,"low":10475,"close":10520,"volume":19655,"rsi_14":43.49,"sma_20":10666.0,"sma_60":10682.02,"sma_120":10617.13},{"date":"2026-07-14","open":10520,"high":10520,"low":10341,"close":10510,"volume":4363,"rsi_14":40.64,"sma_20":10656.8,"sma_60":10680.52,"sma_120":10616.68},{"date":"2026-07-15","open":10609,"high":10614,"low":10555,"close":10609,"volume":251,"rsi_14":42.64,"sma_20":10652.1,"sma_60":10680.85,"sma_120":10616.47},{"date":"2026-07-16","open":10579,"high":10608,"low":10549,"close":10559,"volume":4469,"rsi_14":43.71,"sma_20":10643.15,"sma_60":10681.18,"sma_120":10616.55},{"date":"2026-07-20","open":10564,"high":10564,"low":10529,"close":10529,"volume":73,"rsi_14":43.14,"sma_20":10629.95,"sma_60":10680.02,"sma_120":10617.3},{"date":"2026-07-21","open":10485,"high":10495,"low":10455,"close":10485,"volume":391,"rsi_14":36.0,"sma_20":10621.95,"sma_60":10677.68,"sma_120":10618.01},{"date":"2026-07-22","open":10485,"high":10505,"low":10445,"close":10490,"volume":1391,"rsi_14":42.97,"sma_20":10615.45,"sma_60":10676.18,"sma_120":10617.84},{"date":"2026-07-23","open":10296,"high":10564,"low":10296,"close":10554,"volume":3178,"rsi_14":47.86,"sma_20":10610.7,"sma_60":10675.6,"sma_120":10617.8},{"date":"2026-07-24","open":10480,"high":10480,"low":10430,"close":10450,"volume":8531,"rsi_14":44.37,"sma_20":10597.0,"sma_60":10673.6,"sma_120":10616.63},{"date":"2026-07-27","open":10341,"high":10510,"low":10341,"close":10510,"volume":1002,"rsi_14":48.15,"sma_20":10589.75,"sma_60":10671.13,"sma_120":10615.88},{"date":"2026-07-28","open":10395,"high":10688,"low":10281,"close":10281,"volume":3082,"rsi_14":43.82,"sma_20":10572.0,"sma_60":10663.33,"sma_120":10613.05},{"date":"2026-07-29","open":10281,"high":10439,"low":10281,"close":10405,"volume":1701,"rsi_14":48.45,"sma_20":10556.5,"sma_60":10658.12,"sma_120":10611.93},{"date":"2026-07-30","open":10266,"high":10281,"low":10201,"close":10236,"volume":1449,"rsi_14":35.58,"sma_20":10538.25,"sma_60":10651.78,"sma_120":10609.8},{"date":"2026-07-31","open":10286,"high":10345,"low":10286,"close":10320,"volume":2475,"rsi_14":41.55,"sma_20":10524.0,"sma_60":10649.03,"sma_120":10607.88},{"date":"2026-08-03","open":10350,"high":10405,"low":10345,"close":10350,"volume":718,"rsi_14":41.28,"sma_20":10513.75,"sma_60":10647.53,"sma_120":10606.76},{"date":"2026-08-04","open":10211,"high":10410,"low":10211,"close":10405,"volume":304,"rsi_14":44.49,"sma_20":10506.0,"sma_60":10644.28,"sma_120":10606.88},{"date":"2026-08-05","open":10500,"high":10580,"low":10500,"close":10560,"volume":1378,"rsi_14":47.06,"sma_20":10513.5,"sma_60":10643.45,"sma_120":10608.72},{"date":"2026-08-06","open":10565,"high":10614,"low":10555,"close":10555,"volume":676,"rsi_14":48.91,"sma_20":10519.5,"sma_60":10642.03,"sma_120":10610.26},{"date":"2026-08-07","open":10555,"high":10565,"low":10495,"close":10550,"volume":4698,"rsi_14":50.0,"sma_20":10520.25,"sma_60":10640.22,"sma_120":10610.55},{"date":"2026-08-10","open":10609,"high":10609,"low":10550,"close":10565,"volume":4098,"rsi_14":53.65,"sma_20":10511.75,"sma_60":10620.52,"sma_120":10600.7},{"date":"2026-08-11","open":10520,"high":10525,"low":10465,"close":10510,"volume":3822,"rsi_14":50.91,"sma_20":10511.3,"sma_60":10616.65,"sma_120":10599.28},{"date":"2026-08-12","open":10510,"high":10510,"low":10445,"close":10445,"volume":547,"rsi_14":45.3,"sma_20":10508.1,"sma_60":10610.37,"sma_120":10597.78},{"date":"2026-08-13","open":10565,"high":10565,"low":10510,"close":10510,"volume":1550,"rsi_14":52.73,"sma_20":10503.15,"sma_60":10609.22,"sma_120":10596.74},{"date":"2026-08-14","open":10560,"high":10609,"low":10560,"close":10565,"volume":997,"rsi_14":52.51,"sma_20":10503.45,"sma_60":10609.32,"sma_120":10595.66},{"date":"2026-08-18","open":10565,"high":10565,"low":10460,"close":10460,"volume":1925,"rsi_14":59.09,"sma_20":10500.0,"sma_60":10606.83,"sma_120":10593.49},{"date":"2026-08-19","open":10430,"high":10475,"low":10430,"close":10465,"volume":673,"rsi_14":53.45,"sma_20":10499.05,"sma_60":10604.1,"sma_120":10591.62},{"date":"2026-08-20","open":10565,"high":10565,"low":10360,"close":10565,"volume":837,"rsi_14":70.62,"sma_20":10502.85,"sma_60":10603.53,"sma_120":10589.95},{"date":"2026-08-21","open":10565,"high":10565,"low":10440,"close":10480,"volume":483,"rsi_14":60.0,"sma_20":10499.15,"sma_60":10601.05,"sma_120":10587.08},{"date":"2026-08-24","open":10480,"high":10480,"low":10410,"close":10445,"volume":2322,"rsi_14":55.9,"sma_20":10498.95,"sma_60":10597.9,"sma_120":10583.78},{"date":"2026-08-25","open":10445,"high":10445,"low":10360,"close":10395,"volume":2066,"rsi_14":49.38,"sma_20":10493.25,"sma_60":10593.83,"sma_120":10580.49},{"date":"2026-08-26","open":10455,"high":10550,"low":10455,"close":10535,"volume":5337,"rsi_14":48.41,"sma_20":10506.0,"sma_60":10590.87,"sma_120":10579.66},{"date":"2026-08-27","open":10628,"high":10633,"low":10599,"close":10604,"volume":880,"rsi_14":52.94,"sma_20":10516.0,"sma_60":10589.15,"sma_120":10579.57},{"date":"2026-08-28","open":10634,"high":10639,"low":10624,"close":10634,"volume":349,"rsi_14":53.8,"sma_20":10535.0,"sma_60":10585.18,"sma_120":10579.53},{"date":"2026-08-31","open":10635,"high":10635,"low":10470,"close":10550,"volume":2167,"rsi_14":49.21,"sma_20":10527.5,"sma_60":10562.78,"sma_120":10568.79},{"date":"2026-09-01","open":10550,"high":10550,"low":10465,"close":10500,"volume":464,"rsi_14":49.47,"sma_20":10535.0,"sma_60":10558.33,"sma_120":10568.93},{"date":"2026-09-02","open":10500,"high":10500,"low":10420,"close":10420,"volume":1070,"rsi_14":48.69,"sma_20":10535.75,"sma_60":10556.68,"sma_120":10566.67},{"date":"2026-09-03","open":10424,"high":10565,"low":10424,"close":10555,"volume":4580,"rsi_14":52.2,"sma_20":10535.5,"sma_60":10555.63,"sma_120":10566.17},{"date":"2026-09-04","open":10554,"high":10614,"low":10554,"close":10614,"volume":1286,"rsi_14":52.43,"sma_20":10538.5,"sma_60":10555.75,"sma_120":10567.52},{"date":"2026-09-07","open":10599,"high":10614,"low":10564,"close":10564,"volume":584,"rsi_14":55.38,"sma_20":10539.25,"sma_60":10555.85,"sma_120":10568.45},{"date":"2026-09-08","open":10564,"high":10604,"low":10544,"close":10599,"volume":4851,"rsi_14":56.72,"sma_20":10541.0,"sma_60":10556.2,"sma_120":10569.25},{"date":"2026-09-09","open":10564,"high":10564,"low":10504,"close":10564,"volume":1511,"rsi_14":50.0,"sma_20":10543.75,"sma_60":10553.17,"sma_120":10569.59},{"date":"2026-09-10","open":10455,"high":10490,"low":10445,"close":10470,"volume":2950,"rsi_14":49.47,"sma_20":10545.0,"sma_60":10549.47,"sma_120":10568.8},{"date":"2026-09-11","open":10281,"high":10355,"low":10281,"close":10355,"volume":2810,"rsi_14":45.63,"sma_20":10537.25,"sma_60":10543.68,"sma_120":10567.85},{"date":"2026-09-14","open":10333,"high":10333,"low":10289,"close":10314,"volume":144,"rsi_14":47.0,"sma_20":10525.75,"sma_60":10536.98,"sma_120":10566.49},{"date":"2026-09-15","open":10284,"high":10288,"low":10254,"close":10284,"volume":414,"rsi_14":37.08,"sma_20":10518.0,"sma_60":10528.87,"sma_120":10567.04},{"date":"2026-09-16","open":10284,"high":10298,"low":10254,"close":10294,"volume":1191,"rsi_14":32.53,"sma_20":10510.5,"sma_60":10523.4,"sma_120":10566.63},{"date":"2026-09-17","open":10333,"high":10333,"low":10299,"close":10333,"volume":369,"rsi_14":33.33,"sma_20":10500.0,"sma_60":10519.02,"sma_120":10566.43},{"date":"2026-09-18","open":10399,"high":10443,"low":10399,"close":10423,"volume":2189,"rsi_14":43.79,"sma_20":10498.25,"sma_60":10515.63,"sma_120":10567.02},{"date":"2026-09-21","open":10897,"high":10897,"low":10419,"close":10428,"volume":2340,"rsi_14":46.88,"sma_20":10498.5,"sma_60":10511.1,"sma_120":10567.61},{"date":"2026-09-22","open":11080,"high":11080,"low":10479,"close":10504,"volume":1537,"rsi_14":56.6,"sma_20":10505.0,"sma_60":10508.97,"sma_120":10569.42},{"date":"2026-09-23","open":10523,"high":10523,"low":10489,"close":10493,"volume":2867,"rsi_14":47.01,"sma_20":10504.0,"sma_60":10507.0,"sma_120":10571.18},{"date":"2026-09-28","open":10284,"high":10319,"low":10275,"close":10279,"volume":903,"rsi_14":30.91,"sma_20":10488.75,"sma_60":10500.45,"sma_120":10569.98},{"date":"2026-09-29","open":10320,"high":10390,"low":10245,"close":10285,"volume":1849,"rsi_14":31.48,"sma_20":10470.25,"sma_60":10495.22,"sma_120":10569.87},{"date":"2026-09-30","open":10285,"high":10285,"low":10250,"close":10285,"volume":403,"rsi_14":28.39,"sma_20":10456.0,"sma_60":10489.9,"sma_120":10568.42},{"date":"2026-10-01","open":10240,"high":10240,"low":10200,"close":10240,"volume":1517,"rsi_14":28.03,"sma_20":10442.0,"sma_60":10484.67,"sma_120":10567.46},{"date":"2026-10-02","open":10240,"high":10250,"low":10225,"close":10245,"volume":1239,"rsi_14":32.37,"sma_20":10432.25,"sma_60":10479.43,"sma_120":10566.5},{"date":"2026-10-06","open":10800,"high":10800,"low":10265,"close":10290,"volume":1530,"rsi_14":44.7,"sma_20":10402.05,"sma_60":10458.15,"sma_120":10554.88},{"date":"2026-10-07","open":10295,"high":10295,"low":10245,"close":10270,"volume":1593,"rsi_14":44.7,"sma_20":10384.85,"sma_60":10455.77,"sma_120":10554.05},{"date":"2026-10-08","open":10265,"high":10265,"low":10205,"close":10210,"volume":1240,"rsi_14":42.59,"sma_20":10367.15,"sma_60":10450.72,"sma_120":10551.92},{"date":"2026-10-12","open":10210,"high":10290,"low":10210,"close":10270,"volume":1650,"rsi_14":46.78,"sma_20":10350.7,"sma_60":10447.17,"sma_120":10550.63},{"date":"2026-10-13","open":10200,"high":10245,"low":10175,"close":10235,"volume":2125,"rsi_14":41.32,"sma_20":10334.25,"sma_60":10442.45,"sma_120":10548.34},{"date":"2026-10-14","open":10265,"high":10310,"low":10265,"close":10300,"volume":375,"rsi_14":39.08,"sma_20":10325.8,"sma_60":10438.98,"sma_120":10545.34},{"date":"2026-10-15","open":10300,"high":10320,"low":10250,"close":10320,"volume":1133,"rsi_14":40.45,"sma_20":10324.1,"sma_60":10434.2,"sma_120":10542.59},{"date":"2026-10-16","open":10320,"high":10335,"low":10275,"close":10305,"volume":903,"rsi_14":32.02,"sma_20":10322.65,"sma_60":10429.98,"sma_120":10540.13},{"date":"2026-10-19","open":10310,"high":10320,"low":10270,"close":10270,"volume":43,"rsi_14":30.81,"sma_20":10320.95,"sma_60":10425.68,"sma_120":10536.88},{"date":"2026-10-20","open":10275,"high":10280,"low":10260,"close":10270,"volume":28,"rsi_14":46.54,"sma_20":10318.75,"sma_60":10422.13,"sma_120":10533.42},{"date":"2026-10-21","open":10345,"high":10345,"low":10260,"close":10260,"volume":559,"rsi_14":46.99,"sma_20":10314.1,"sma_60":10418.33,"sma_120":10530.26},{"date":"2026-10-22","open":10420,"high":10420,"low":10265,"close":10335,"volume":1281,"rsi_14":55.1,"sma_20":10308.7,"sma_60":10414.7,"sma_120":10527.63},{"date":"2026-10-23","open":10360,"high":10385,"low":10355,"close":10385,"volume":111,"rsi_14":64.65,"sma_20":10305.55,"sma_60":10413.65,"sma_120":10525.59}],"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":"KIWOOM 엔비디아미국30년국채혼합액티브(H)","phase":"above-fold","symbol_resolved":true}