{"status":"ok","report":{"price_analysis":{"current":10695.0,"change_1d":0.3,"change_7d":0.7,"change_30d":2.1,"high_30d":10730.0,"low_30d":10340.0,"position_in_range":91.0,"support":10379.0,"resistance":10691.0},"summary":"KODEX 33-06 국고채액티브(457690)은(는) KAP 33-06 국고채 총수익 지수를 추종하는 ETF입니다, 순자산 217억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 87.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(55.74)가 시그널선(42.23)을 상회합니다(골든크로스). 현재가가 SMA20(10556)과 SMA60(10501) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10383~10728 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 87","rsi_14":87.3015873015873,"macd":55.738390078840894,"macd_signal":42.227856619794295,"sma_20":10555.75,"sma_60":10501.333333333334,"bb_upper":10728.007800984455,"bb_lower":10383.492199015545,"atr_14":40.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -336.00, 기관 순매수 -5.56만. 30일 누적: 외국인 129.00, 기관 -7.00만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-336.0,"institutional_flow":-55607.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1214.0,"retail_net":1214.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-48456.0,"retail_net":48456.0},{"date":"2026-10-21","foreign_net":-42.0,"institution_net":-1085.0,"retail_net":1127.0},{"date":"2026-10-20","foreign_net":-294.0,"institution_net":-3510.0,"retail_net":3804.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1342.0,"retail_net":1342.0},{"date":"2026-10-16","foreign_net":472.0,"institution_net":-808.0,"retail_net":336.0},{"date":"2026-10-15","foreign_net":-148.0,"institution_net":939.0,"retail_net":-791.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1247.0,"retail_net":-1247.0},{"date":"2026-10-13","foreign_net":-40.0,"institution_net":1828.0,"retail_net":-1788.0},{"date":"2026-10-12","foreign_net":188.0,"institution_net":607.0,"retail_net":-795.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":510.0,"retail_net":-510.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":271.0,"retail_net":-271.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-349.0,"retail_net":349.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-92.0,"retail_net":92.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-403.0,"retail_net":403.0},{"date":"2026-09-30","foreign_net":-7.0,"institution_net":-201.0,"retail_net":208.0},{"date":"2026-09-29","foreign_net":-208.0,"institution_net":121.0,"retail_net":87.0},{"date":"2026-09-28","foreign_net":79.0,"institution_net":-242.0,"retail_net":163.0},{"date":"2026-09-23","foreign_net":17.0,"institution_net":-10146.0,"retail_net":10129.0},{"date":"2026-09-22","foreign_net":112.0,"institution_net":-322.0,"retail_net":210.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":261.0,"retail_net":-261.0},{"date":"2026-09-18","foreign_net":-472.0,"institution_net":450.0,"retail_net":22.0},{"date":"2026-09-17","foreign_net":472.0,"institution_net":-525.0,"retail_net":53.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":22595.0,"retail_net":-22595.0},{"date":"2026-09-15","foreign_net":-168.0,"institution_net":1693.0,"retail_net":-1525.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1082.0,"retail_net":1082.0},{"date":"2026-09-11","foreign_net":168.0,"institution_net":-16292.0,"retail_net":16124.0},{"date":"2026-09-10","foreign_net":-214.0,"institution_net":-1723.0,"retail_net":1937.0},{"date":"2026-09-09","foreign_net":214.0,"institution_net":-4790.0,"retail_net":4576.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-7934.0,"retail_net":7934.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1214.0,"retail_net":1214.0},"d3":{"foreign_net":-42.0,"institution_net":-50755.0,"retail_net":50797.0},"d7":{"foreign_net":-12.0,"institution_net":-55476.0,"retail_net":55488.0},"d14":{"foreign_net":136.0,"institution_net":-51454.0,"retail_net":51318.0},"d30":{"foreign_net":129.0,"institution_net":-69994.0,"retail_net":69865.0}}},"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":71,"summary":"RSI 87","metrics":[{"name":"RSI (14)","value":87.3,"unit":"","percentile":87,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.1,"unit":"%","percentile":55,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 87 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 87 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6183,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.62,"summary":"배당수익률 1.62%","metrics":[{"name":"배당수익률","value":1.62,"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":"2026-10-24T00:24:57.289166+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 33-06 국고채 총수익 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.15,"aum":21700000000.0,"aum_display":"217억","dividend_yield":null,"tracking_error":0.42,"holdings":[{"ticker":"","name":"국고03250-3306(23-5)","weight":null},{"ticker":"","name":"국고04125-3312(23-11)","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":3,"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":10695.0,"change_pct":0.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-31","close":9883.1533},{"date":"2023-06-01","close":9868.3877},{"date":"2023-06-02","close":9902.8408},{"date":"2023-06-05","close":9853.6221},{"date":"2023-06-07","close":9897.9189},{"date":"2023-06-08","close":9804.4033},{"date":"2023-06-09","close":9829.0127},{"date":"2023-06-12","close":9833.9346},{"date":"2023-06-13","close":9829.0127},{"date":"2023-06-14","close":9784.7158},{"date":"2023-06-15","close":9750.2627},{"date":"2023-06-16","close":9779.7939},{"date":"2023-06-19","close":9794.5596},{"date":"2023-06-20","close":9784.7158},{"date":"2023-06-21","close":9814.2471},{"date":"2023-06-22","close":9789.6377},{"date":"2023-06-23","close":9779.7939},{"date":"2023-06-26","close":9809.3252},{"date":"2023-06-27","close":9824.0908},{"date":"2023-06-28","close":9819.1689},{"date":"2023-06-29","close":9814.2471},{"date":"2023-06-30","close":9760.1064},{"date":"2023-07-03","close":9989.509},{"date":"2023-07-04","close":9994.5871},{"date":"2023-07-05","close":9969.1969},{"date":"2023-07-06","close":9914.3541},{"date":"2023-07-07","close":9686.2783},{"date":"2023-07-10","close":9637.0596},{"date":"2023-07-11","close":9874.7455},{"date":"2023-07-12","close":9854.4333},{"date":"2023-07-13","close":9960.0564},{"date":"2023-07-14","close":9799.4814},{"date":"2023-07-17","close":9804.4033},{"date":"2023-07-18","close":9974.2749},{"date":"2023-07-19","close":9888.0752},{"date":"2023-07-20","close":9858.5439},{"date":"2023-07-21","close":9824.0908},{"date":"2023-07-24","close":9833.9346},{"date":"2023-07-25","close":9949.9004},{"date":"2023-07-26","close":9804.4033},{"date":"2023-07-27","close":9989.509},{"date":"2023-07-28","close":9760.1064},{"date":"2023-07-31","close":9895.0576},{"date":"2023-08-01","close":9919.4322},{"date":"2023-08-02","close":9859.5114},{"date":"2023-08-03","close":9681.3564},{"date":"2023-08-04","close":9651.8252},{"date":"2023-08-07","close":9715.8096},{"date":"2023-08-08","close":9765.0283},{"date":"2023-08-09","close":9740.4189},{"date":"2023-08-10","close":9720.7314},{"date":"2023-08-11","close":9696.1221},{"date":"2023-08-14","close":9646.9033},{"date":"2023-08-16","close":9656.7471},{"date":"2023-08-17","close":9563.2305},{"date":"2023-08-18","close":9632.1377},{"date":"2023-08-21","close":9587.8408},{"date":"2023-08-22","close":9582.9189},{"date":"2023-08-23","close":9622.2939},{"date":"2023-08-24","close":9676.4346},{"date":"2023-08-25","close":9622.2939},{"date":"2023-08-28","close":9681.3564},{"date":"2023-08-29","close":9701.0439},{"date":"2023-08-30","close":9691.2002},{"date":"2023-08-31","close":9735.4971},{"date":"2023-09-01","close":9755.1846},{"date":"2023-09-04","close":9691.2002},{"date":"2023-09-05","close":9661.6689},{"date":"2023-09-06","close":9661.6689},{"date":"2023-09-07","close":9582.9189},{"date":"2023-09-08","close":9646.9033},{"date":"2023-09-11","close":9602.6064},{"date":"2023-09-12","close":9602.6064},{"date":"2023-09-13","close":9597.6846},{"date":"2023-09-14","close":9646.9033},{"date":"2023-09-15","close":9637.0596},{"date":"2023-09-18","close":9592.7627},{"date":"2023-09-19","close":9622.2939},{"date":"2023-09-20","close":9602.6064},{"date":"2023-09-21","close":9558.3086},{"date":"2023-09-22","close":9573.0742},{"date":"2023-09-25","close":9587.8408},{"date":"2023-09-26","close":9563.2305},{"date":"2023-09-27","close":9577.9971},{"date":"2023-10-04","close":9322.0586},{"date":"2023-10-05","close":9356.5117},{"date":"2023-10-06","close":9430.3398},{"date":"2023-10-10","close":9454.9492},{"date":"2023-10-11","close":9499.2461},{"date":"2023-10-12","close":9538.6211},{"date":"2023-10-13","close":9489.4023},{"date":"2023-10-16","close":9494.3242},{"date":"2023-10-17","close":9445.1055},{"date":"2023-10-18","close":9400.8086},{"date":"2023-10-19","close":9336.8242},{"date":"2023-10-20","close":9386.043},{"date":"2023-10-23","close":9346.668},{"date":"2023-10-24","close":9405.7305},{"date":"2023-10-25","close":9390.9648},{"date":"2023-10-26","close":9322.0586},{"date":"2023-10-27","close":9415.5742},{"date":"2023-10-30","close":9371.2773},{"date":"2023-10-31","close":9371.2773},{"date":"2023-11-01","close":9410.6523},{"date":"2023-11-02","close":9518.9336},{"date":"2023-11-03","close":9553.3867},{"date":"2023-11-06","close":9592.7627},{"date":"2023-11-07","close":9587.8408},{"date":"2023-11-08","close":9622.2939},{"date":"2023-11-09","close":9661.6689},{"date":"2023-11-10","close":9637.0596},{"date":"2023-11-13","close":9622.2939},{"date":"2023-11-14","close":9661.6689},{"date":"2023-11-15","close":9779.7939},{"date":"2023-11-16","close":9784.7158},{"date":"2023-11-17","close":9794.5596},{"date":"2023-11-20","close":9804.4033},{"date":"2023-11-21","close":9848.7002},{"date":"2023-11-22","close":9829.0127},{"date":"2023-11-23","close":9863.4658},{"date":"2023-11-24","close":9814.2471},{"date":"2023-11-27","close":9809.3252},{"date":"2023-11-28","close":9858.5439},{"date":"2023-11-29","close":9922.5293},{"date":"2023-11-30","close":9873.3096},{"date":"2023-12-01","close":9892.9971},{"date":"2023-12-04","close":9937.2949},{"date":"2023-12-05","close":9961.9043},{"date":"2023-12-06","close":10025.8887},{"date":"2023-12-07","close":9971.748},{"date":"2023-12-08","close":10006.2012},{"date":"2023-12-11","close":9976.6699},{"date":"2023-12-12","close":9991.4355},{"date":"2023-12-13","close":10001.2793},{"date":"2023-12-14","close":10144.0137},{"date":"2023-12-15","close":10124.3262},{"date":"2023-12-18","close":10144.0137},{"date":"2023-12-19","close":10148.9355},{"date":"2023-12-20","close":10193.2324},{"date":"2023-12-21","close":10188.3105},{"date":"2023-12-22","close":10173.5449},{"date":"2023-12-26","close":10203.0762},{"date":"2023-12-27","close":10227.6855},{"date":"2023-12-28","close":10281.8271},{"date":"2024-01-02","close":10173.5449},{"date":"2024-01-03","close":10163.7012},{"date":"2024-01-04","close":10173.5449},{"date":"2024-01-05","close":10144.0137},{"date":"2024-01-08","close":10158.7793},{"date":"2024-01-09","close":10173.5449},{"date":"2024-01-10","close":10163.7012},{"date":"2024-01-11","close":10198.1543},{"date":"2024-01-12","close":10203.0762},{"date":"2024-01-15","close":10212.9199},{"date":"2024-01-16","close":10188.3105},{"date":"2024-01-17","close":10144.0137},{"date":"2024-01-18","close":10304.3472},{"date":"2024-01-19","close":10114.4824},{"date":"2024-01-22","close":10163.7012},{"date":"2024-01-23","close":10158.7793},{"date":"2024-01-24","close":10129.248},{"date":"2024-01-25","close":10114.4824},{"date":"2024-01-26","close":10134.1699},{"date":"2024-01-29","close":10099.7168},{"date":"2024-01-30","close":10178.4668},{"date":"2024-01-31","close":10178.4668},{"date":"2024-02-01","close":10183.3887},{"date":"2024-02-02","close":10237.5293},{"date":"2024-02-05","close":10158.7793},{"date":"2024-02-06","close":10168.623},{"date":"2024-02-07","close":10168.623},{"date":"2024-02-08","close":10153.8574},{"date":"2024-02-13","close":10114.4824},{"date":"2024-02-14","close":10055.4199},{"date":"2024-02-15","close":10094.7949},{"date":"2024-02-16","close":10089.873},{"date":"2024-02-19","close":10094.7949},{"date":"2024-02-20","close":10080.0293},{"date":"2024-02-21","close":10094.7949},{"date":"2024-02-22","close":10139.0918},{"date":"2024-02-23","close":10109.5605},{"date":"2024-02-26","close":10183.3887},{"date":"2024-02-27","close":10124.3262},{"date":"2024-02-28","close":10129.248},{"date":"2024-02-29","close":10109.5605},{"date":"2024-03-04","close":10139.0918},{"date":"2024-03-05","close":10158.7793},{"date":"2024-03-06","close":10188.3105},{"date":"2024-03-07","close":10173.5449},{"date":"2024-03-08","close":10222.7637},{"date":"2024-03-11","close":10217.8418},{"date":"2024-03-12","close":10222.7637},{"date":"2024-03-13","close":10232.6074},{"date":"2024-03-14","close":10217.8418},{"date":"2024-03-15","close":10178.4668},{"date":"2024-03-18","close":10163.7012},{"date":"2024-03-19","close":10129.248},{"date":"2024-03-20","close":10144.0137},{"date":"2024-03-21","close":10173.5449},{"date":"2024-03-22","close":10222.7637},{"date":"2024-03-25","close":10207.998},{"date":"2024-03-26","close":10207.998},{"date":"2024-03-27","close":10207.998},{"date":"2024-03-28","close":10207.998},{"date":"2024-03-29","close":10193.2324},{"date":"2024-04-01","close":10203.0762},{"date":"2024-04-02","close":10173.5449},{"date":"2024-04-03","close":10158.7793},{"date":"2024-04-04","close":10163.7012},{"date":"2024-04-05","close":10183.3887},{"date":"2024-04-08","close":10144.0137},{"date":"2024-04-09","close":10139.0918},{"date":"2024-04-11","close":10080.0293},{"date":"2024-04-12","close":10104.6387},{"date":"2024-04-15","close":10109.5605},{"date":"2024-04-16","close":10070.1855},{"date":"2024-04-17","close":10050.498},{"date":"2024-04-18","close":10114.4824},{"date":"2024-04-19","close":10084.9512},{"date":"2024-04-22","close":10040.6543},{"date":"2024-04-23","close":10065.2637},{"date":"2024-04-24","close":10040.6543},{"date":"2024-04-25","close":10006.2012},{"date":"2024-04-26","close":9986.5137},{"date":"2024-04-29","close":10001.2793},{"date":"2024-04-30","close":10055.4199},{"date":"2024-05-02","close":10055.4199},{"date":"2024-05-03","close":10080.0293},{"date":"2024-05-07","close":10139.0918},{"date":"2024-05-08","close":10144.0137},{"date":"2024-05-09","close":10124.3262},{"date":"2024-05-10","close":10144.0137},{"date":"2024-05-13","close":10134.1699},{"date":"2024-05-14","close":10144.0137},{"date":"2024-05-16","close":10212.9199},{"date":"2024-05-17","close":10217.8418},{"date":"2024-05-20","close":10188.3105},{"date":"2024-05-21","close":10198.1543},{"date":"2024-05-22","close":10207.998},{"date":"2024-05-23","close":10193.2324},{"date":"2024-05-24","close":10173.5449},{"date":"2024-05-27","close":10188.3105},{"date":"2024-05-28","close":10203.0762},{"date":"2024-05-29","close":10158.7793},{"date":"2024-05-30","close":10139.0918},{"date":"2024-05-31","close":10139.0918},{"date":"2024-06-03","close":10168.623},{"date":"2024-06-04","close":10217.8418},{"date":"2024-06-05","close":10242.4512},{"date":"2024-06-07","close":10291.6709},{"date":"2024-06-10","close":10237.5293},{"date":"2024-06-11","close":10237.5293},{"date":"2024-06-12","close":10271.9834},{"date":"2024-06-13","close":10306.4365},{"date":"2024-06-14","close":10335.9678},{"date":"2024-06-17","close":10355.6553},{"date":"2024-06-18","close":10355.6553},{"date":"2024-06-19","close":10390.1084},{"date":"2024-06-20","close":10385.1865},{"date":"2024-06-21","close":10390.1084},{"date":"2024-06-24","close":10385.1865},{"date":"2024-06-25","close":10380.2646},{"date":"2024-06-26","close":10375.3428},{"date":"2024-06-27","close":10355.6553},{"date":"2024-06-28","close":10370.4209},{"date":"2024-07-01","close":10345.8115},{"date":"2024-07-02","close":10380.2646},{"date":"2024-07-03","close":10395.0303},{"date":"2024-07-04","close":10429.4834},{"date":"2024-07-05","close":10429.4834},{"date":"2024-07-08","close":10449.1709},{"date":"2024-07-09","close":10454.0928},{"date":"2024-07-10","close":10454.0928},{"date":"2024-07-11","close":10424.5615},{"date":"2024-07-12","close":10478.7021},{"date":"2024-07-15","close":10463.9365},{"date":"2024-07-16","close":10508.2334},{"date":"2024-07-17","close":10503.3115},{"date":"2024-07-18","close":10508.2334},{"date":"2024-07-19","close":10488.5459},{"date":"2024-07-22","close":10488.5459},{"date":"2024-07-23","close":10488.5459},{"date":"2024-07-24","close":10508.2334},{"date":"2024-07-25","close":10518.0771},{"date":"2024-07-26","close":10537.7646},{"date":"2024-07-29","close":10582.0615},{"date":"2024-07-30","close":10582.0615},{"date":"2024-07-31","close":10577.1396},{"date":"2024-08-01","close":10626.3594},{"date":"2024-08-02","close":10646.0469},{"date":"2024-08-05","close":10739.5625},{"date":"2024-08-06","close":10631.2812},{"date":"2024-08-07","close":10631.2812},{"date":"2024-08-08","close":10636.2031},{"date":"2024-08-09","close":10631.2812},{"date":"2024-08-12","close":10631.2812},{"date":"2024-08-13","close":10650.9688},{"date":"2024-08-14","close":10680.5},{"date":"2024-08-16","close":10646.0469},{"date":"2024-08-19","close":10646.0469},{"date":"2024-08-20","close":10631.2812},{"date":"2024-08-21","close":10636.2031},{"date":"2024-08-22","close":10646.0469},{"date":"2024-08-23","close":10631.2812},{"date":"2024-08-26","close":10655.8906},{"date":"2024-08-27","close":10734.9645},{"date":"2024-08-28","close":10586.9844},{"date":"2024-08-29","close":10577.1396},{"date":"2024-08-30","close":10572.2178},{"date":"2024-09-02","close":10542.6865},{"date":"2024-09-03","close":10532.8428},{"date":"2024-09-04","close":10577.1396},{"date":"2024-09-05","close":10606.6719},{"date":"2024-09-06","close":10621.4375},{"date":"2024-09-09","close":10596.8281},{"date":"2024-09-10","close":10631.2812},{"date":"2024-09-11","close":10665.7344},{"date":"2024-09-12","close":10660.8125},{"date":"2024-09-13","close":10685.4219},{"date":"2024-09-19","close":10650.9688},{"date":"2024-09-20","close":10655.8906},{"date":"2024-09-23","close":10636.2031},{"date":"2024-09-24","close":10636.2031},{"date":"2024-09-25","close":10655.8906},{"date":"2024-09-26","close":10646.0469},{"date":"2024-09-27","close":10650.9688},{"date":"2024-09-30","close":10660.8125},{"date":"2024-10-02","close":10710.0312},{"date":"2024-10-04","close":10655.8906},{"date":"2024-10-07","close":10572.2178},{"date":"2024-10-08","close":10582.0615},{"date":"2024-10-10","close":10601.75},{"date":"2024-10-11","close":10596.8281},{"date":"2024-10-14","close":10601.75},{"date":"2024-10-15","close":10621.4375},{"date":"2024-10-16","close":10660.8125},{"date":"2024-10-17","close":10650.9688},{"date":"2024-10-18","close":10616.5156},{"date":"2024-10-21","close":10626.3594},{"date":"2024-10-22","close":10567.2959},{"date":"2024-10-23","close":10572.2178},{"date":"2024-10-24","close":10626.3594},{"date":"2024-10-25","close":10641.125},{"date":"2024-10-28","close":10591.9062},{"date":"2024-10-29","close":10596.8281},{"date":"2024-10-30","close":10769.4951},{"date":"2024-10-31","close":10596.8281},{"date":"2024-11-01","close":10636.2031},{"date":"2024-11-04","close":10611.5938},{"date":"2024-11-05","close":10805.0413},{"date":"2024-11-06","close":10577.1396},{"date":"2024-11-07","close":10616.5156},{"date":"2024-11-08","close":10660.8125},{"date":"2024-11-11","close":10665.7344},{"date":"2024-11-12","close":10685.4219},{"date":"2024-11-13","close":10641.125},{"date":"2024-11-14","close":10636.2031},{"date":"2024-11-15","close":10636.2031},{"date":"2024-11-18","close":10650.9688},{"date":"2024-11-19","close":10670.6562},{"date":"2024-11-20","close":10690.3438},{"date":"2024-11-21","close":10724.7969},{"date":"2024-11-22","close":10729.7188},{"date":"2024-11-25","close":10774.0156},{"date":"2024-11-26","close":10788.7812},{"date":"2024-11-27","close":10788.7812},{"date":"2024-11-28","close":10867.5312},{"date":"2024-11-29","close":10901.9844},{"date":"2024-12-02","close":10941.3604},{"date":"2024-12-03","close":10921.6729},{"date":"2024-12-04","close":10882.2969},{"date":"2024-12-05","close":10897.0625},{"date":"2024-12-06","close":10901.9844},{"date":"2024-12-09","close":10931.5166},{"date":"2024-12-10","close":10926.5947},{"date":"2024-12-11","close":10897.0625},{"date":"2024-12-12","close":10872.4531},{"date":"2024-12-13","close":10897.0625},{"date":"2024-12-16","close":10867.5312},{"date":"2024-12-17","close":10808.4688},{"date":"2024-12-18","close":10847.8438},{"date":"2024-12-19","close":10769.0938},{"date":"2024-12-20","close":10729.7188},{"date":"2024-12-23","close":10764.1719},{"date":"2024-12-24","close":10724.7969},{"date":"2024-12-26","close":10705.1094},{"date":"2024-12-27","close":10710.0312},{"date":"2024-12-30","close":10734.6406},{"date":"2025-01-02","close":10788.7812},{"date":"2025-01-03","close":10808.4688},{"date":"2025-01-06","close":10774.0156},{"date":"2025-01-07","close":10823.2344},{"date":"2025-01-08","close":10798.625},{"date":"2025-01-09","close":10838.0},{"date":"2025-01-10","close":10788.7812},{"date":"2025-01-13","close":10769.0938},{"date":"2025-01-14","close":10783.8594},{"date":"2025-01-15","close":10759.25},{"date":"2025-01-16","close":10813.3906},{"date":"2025-01-17","close":10828.1562},{"date":"2025-01-20","close":10842.9219},{"date":"2025-01-21","close":10882.2969},{"date":"2025-01-22","close":10872.4531},{"date":"2025-01-23","close":10872.4531},{"date":"2025-01-24","close":10847.8438},{"date":"2025-01-31","close":10867.5312},{"date":"2025-02-03","close":10887.2188},{"date":"2025-02-04","close":10877.375},{"date":"2025-02-05","close":10901.9844},{"date":"2025-02-06","close":10921.6729},{"date":"2025-02-07","close":10892.1406},{"date":"2025-02-10","close":10882.2969},{"date":"2025-02-11","close":10887.2188},{"date":"2025-02-12","close":10847.8438},{"date":"2025-02-13","close":10867.5312},{"date":"2025-02-14","close":10882.2969},{"date":"2025-02-17","close":10877.375},{"date":"2025-02-18","close":10867.5312},{"date":"2025-02-19","close":10872.4531},{"date":"2025-02-20","close":10857.6875},{"date":"2025-02-21","close":10887.2188},{"date":"2025-02-24","close":10906.9062},{"date":"2025-02-25","close":10946.2822},{"date":"2025-02-26","close":10965.9697},{"date":"2025-02-27","close":10961.0479},{"date":"2025-02-28","close":10995.501},{"date":"2025-03-04","close":11010.2666},{"date":"2025-03-05","close":10931.5166},{"date":"2025-03-06","close":10936.4385},{"date":"2025-03-07","close":10951.2041},{"date":"2025-03-10","close":10931.5166},{"date":"2025-03-11","close":10961.0479},{"date":"2025-03-12","close":10961.0479},{"date":"2025-03-13","close":10951.2041},{"date":"2025-03-14","close":10931.5166},{"date":"2025-03-17","close":10936.4385},{"date":"2025-03-18","close":10936.4385},{"date":"2025-03-19","close":10916.75},{"date":"2025-03-20","close":10946.2822},{"date":"2025-03-21","close":10946.2822},{"date":"2025-03-24","close":10936.4385},{"date":"2025-03-25","close":10926.5947},{"date":"2025-03-26","close":10906.9062},{"date":"2025-03-27","close":10931.5166},{"date":"2025-03-28","close":10911.8281},{"date":"2025-03-31","close":10980.7354},{"date":"2025-04-01","close":10970.8916},{"date":"2025-04-02","close":10985.6572},{"date":"2025-04-03","close":11020.1104},{"date":"2025-04-04","close":11039.7979},{"date":"2025-04-07","close":11079.1729},{"date":"2025-04-08","close":11044.7197},{"date":"2025-04-09","close":11020.1104},{"date":"2025-04-10","close":11054.5635},{"date":"2025-04-11","close":11059.4854},{"date":"2025-04-14","close":11054.5635},{"date":"2025-04-15","close":11084.0947},{"date":"2025-04-16","close":11113.626},{"date":"2025-04-17","close":11098.8604},{"date":"2025-04-18","close":11113.626},{"date":"2025-04-21","close":11128.3916},{"date":"2025-04-22","close":11128.3916},{"date":"2025-04-23","close":11138.2354},{"date":"2025-04-24","close":11123.4697},{"date":"2025-04-25","close":11167.7666},{"date":"2025-04-28","close":11153.001},{"date":"2025-04-29","close":11148.0791},{"date":"2025-04-30","close":11187.4541},{"date":"2025-05-02","close":11153.001},{"date":"2025-05-07","close":11153.001},{"date":"2025-05-08","close":11143.1572},{"date":"2025-05-09","close":11108.7041},{"date":"2025-05-12","close":11089.0166},{"date":"2025-05-13","close":11069.3291},{"date":"2025-05-14","close":11074.251},{"date":"2025-05-15","close":11064.4072},{"date":"2025-05-16","close":11113.626},{"date":"2025-05-19","close":11064.4072},{"date":"2025-05-20","close":11089.0166},{"date":"2025-05-21","close":11049.6416},{"date":"2025-05-22","close":11025.0322},{"date":"2025-05-23","close":11044.7197},{"date":"2025-05-26","close":11054.5635},{"date":"2025-05-27","close":11089.0166},{"date":"2025-05-28","close":11089.0166},{"date":"2025-05-29","close":11064.4072},{"date":"2025-05-30","close":11025.0322},{"date":"2025-06-02","close":11034.876},{"date":"2025-06-04","close":10965.9697},{"date":"2025-06-05","close":10965.9697},{"date":"2025-06-09","close":10990.5791},{"date":"2025-06-10","close":10985.6572},{"date":"2025-06-11","close":10985.6572},{"date":"2025-06-12","close":10985.6572},{"date":"2025-06-13","close":10990.5791},{"date":"2025-06-16","close":10990.5791},{"date":"2025-06-17","close":10985.6572},{"date":"2025-06-18","close":10975.8135},{"date":"2025-06-19","close":10980.7354},{"date":"2025-06-20","close":11000.4229},{"date":"2025-06-23","close":10995.501},{"date":"2025-06-24","close":11029.9541},{"date":"2025-06-25","close":11039.7979},{"date":"2025-06-26","close":11049.6416},{"date":"2025-06-27","close":11054.5635},{"date":"2025-06-30","close":11064.4072},{"date":"2025-07-01","close":11059.4854},{"date":"2025-07-02","close":11029.9541},{"date":"2025-07-03","close":11049.6416},{"date":"2025-07-04","close":11034.876},{"date":"2025-07-07","close":11029.9541},{"date":"2025-07-08","close":11010.2666},{"date":"2025-07-09","close":11020.1104},{"date":"2025-07-10","close":11059.4854},{"date":"2025-07-11","close":11059.4854},{"date":"2025-07-14","close":11005.3447},{"date":"2025-07-15","close":11034.876},{"date":"2025-07-16","close":11020.1104},{"date":"2025-07-17","close":10990.5791},{"date":"2025-07-18","close":11029.9541},{"date":"2025-07-21","close":11034.876},{"date":"2025-07-22","close":11059.4854},{"date":"2025-07-23","close":11059.4854},{"date":"2025-07-24","close":11039.7979},{"date":"2025-07-25","close":11044.7197},{"date":"2025-07-28","close":11069.3291},{"date":"2025-07-29","close":11059.4854},{"date":"2025-07-30","close":11093.9385},{"date":"2025-07-31","close":11084.0947},{"date":"2025-08-01","close":11054.5635},{"date":"2025-08-04","close":11103.7822},{"date":"2025-08-05","close":11118.5479},{"date":"2025-08-06","close":11118.5479},{"date":"2025-08-07","close":11113.626},{"date":"2025-08-08","close":11128.3916},{"date":"2025-08-11","close":11128.3916},{"date":"2025-08-12","close":11098.8604},{"date":"2025-08-13","close":11103.7822},{"date":"2025-08-14","close":11123.4697},{"date":"2025-08-18","close":11084.0947},{"date":"2025-08-19","close":11064.4072},{"date":"2025-08-20","close":11079.1729},{"date":"2025-08-21","close":11093.9385},{"date":"2025-08-22","close":11079.1729},{"date":"2025-08-25","close":11093.9385},{"date":"2025-08-26","close":11084.0947},{"date":"2025-08-27","close":11113.626},{"date":"2025-08-28","close":11128.3916},{"date":"2025-08-29","close":11123.4697},{"date":"2025-09-01","close":11089.0166},{"date":"2025-09-02","close":11089.0166},{"date":"2025-09-03","close":11049.6416},{"date":"2025-09-04","close":11074.251},{"date":"2025-09-05","close":11098.8604},{"date":"2025-09-08","close":11113.626},{"date":"2025-09-09","close":11133.3135},{"date":"2025-09-10","close":11123.4697},{"date":"2025-09-11","close":11133.3135},{"date":"2025-09-12","close":11143.1572},{"date":"2025-09-15","close":11138.2354},{"date":"2025-09-16","close":11143.1572},{"date":"2025-09-17","close":11138.2354},{"date":"2025-09-18","close":11153.001},{"date":"2025-09-19","close":11118.5479},{"date":"2025-09-22","close":11113.626},{"date":"2025-09-23","close":11118.5479},{"date":"2025-09-24","close":11103.7822},{"date":"2025-09-25","close":11074.251},{"date":"2025-09-26","close":11029.9541},{"date":"2025-09-29","close":11039.7979},{"date":"2025-09-30","close":11034.876},{"date":"2025-10-01","close":11044.7197},{"date":"2025-10-02","close":11029.9541},{"date":"2025-10-10","close":11029.9541},{"date":"2025-10-13","close":11074.251},{"date":"2025-10-14","close":11093.9385},{"date":"2025-10-15","close":11108.7041},{"date":"2025-10-16","close":11098.8604},{"date":"2025-10-17","close":11098.8604},{"date":"2025-10-20","close":11098.8604},{"date":"2025-10-21","close":11084.0947},{"date":"2025-10-22","close":11108.7041},{"date":"2025-10-23","close":11089.0166},{"date":"2025-10-24","close":11084.0947},{"date":"2025-10-27","close":11054.5635},{"date":"2025-10-28","close":11069.3291},{"date":"2025-10-29","close":11029.9541},{"date":"2025-10-30","close":10980.7354},{"date":"2025-10-31","close":10980.7354},{"date":"2025-11-03","close":10961.0479},{"date":"2025-11-04","close":10965.9697},{"date":"2025-11-05","close":10941.3604},{"date":"2025-11-06","close":10887.2188},{"date":"2025-11-07","close":10862.6094},{"date":"2025-11-10","close":10842.9219},{"date":"2025-11-11","close":10872.4531},{"date":"2025-11-12","close":10798.625},{"date":"2025-11-13","close":10838.0},{"date":"2025-11-14","close":10793.7031},{"date":"2025-11-17","close":10798.625},{"date":"2025-11-18","close":10828.1562},{"date":"2025-11-19","close":10813.3906},{"date":"2025-11-20","close":10803.5469},{"date":"2025-11-21","close":10833.0781},{"date":"2025-11-24","close":10823.2344},{"date":"2025-11-25","close":10828.1562},{"date":"2025-11-26","close":10852.7656},{"date":"2025-11-27","close":10769.0938},{"date":"2025-11-28","close":10793.7031},{"date":"2025-12-01","close":10749.4062},{"date":"2025-12-02","close":10769.0938},{"date":"2025-12-03","close":10734.6406},{"date":"2025-12-04","close":10764.1719},{"date":"2025-12-05","close":10759.25},{"date":"2025-12-08","close":10749.4062},{"date":"2025-12-09","close":10710.0312},{"date":"2025-12-10","close":10705.1094},{"date":"2025-12-11","close":10712.0},{"date":"2025-12-12","close":10720.0},{"date":"2025-12-15","close":10780.0},{"date":"2025-12-16","close":10800.0},{"date":"2025-12-17","close":10775.0},{"date":"2025-12-18","close":10785.0},{"date":"2025-12-19","close":10760.0},{"date":"2025-12-22","close":10760.0},{"date":"2025-12-23","close":10760.0},{"date":"2025-12-24","close":10785.0},{"date":"2025-12-26","close":10765.0},{"date":"2025-12-29","close":10795.0},{"date":"2025-12-30","close":10755.0},{"date":"2026-01-02","close":10775.0},{"date":"2026-01-05","close":10755.0},{"date":"2026-01-06","close":10775.0},{"date":"2026-01-07","close":10810.0},{"date":"2026-01-08","close":10835.0},{"date":"2026-01-09","close":10795.0},{"date":"2026-01-12","close":10810.0},{"date":"2026-01-13","close":10765.0},{"date":"2026-01-14","close":10765.0},{"date":"2026-01-15","close":10720.0},{"date":"2026-01-16","close":10740.0},{"date":"2026-01-19","close":10695.0},{"date":"2026-01-20","close":10630.0},{"date":"2026-01-21","close":10665.0},{"date":"2026-01-22","close":10685.0},{"date":"2026-01-23","close":10665.0},{"date":"2026-01-26","close":10705.0},{"date":"2026-01-27","close":10695.0},{"date":"2026-01-28","close":10725.0},{"date":"2026-01-29","close":10680.0},{"date":"2026-01-30","close":10660.0},{"date":"2026-02-02","close":10680.0},{"date":"2026-02-03","close":10635.0},{"date":"2026-02-04","close":10615.0},{"date":"2026-02-05","close":10630.0},{"date":"2026-02-06","close":10620.0},{"date":"2026-02-09","close":10570.0},{"date":"2026-02-10","close":10635.0},{"date":"2026-02-11","close":10665.0},{"date":"2026-02-12","close":10680.0},{"date":"2026-02-13","close":10710.0},{"date":"2026-02-19","close":10720.0},{"date":"2026-02-20","close":10745.0},{"date":"2026-02-23","close":10720.0},{"date":"2026-02-24","close":10700.0},{"date":"2026-02-25","close":10740.0},{"date":"2026-02-26","close":10785.0},{"date":"2026-02-27","close":10805.0},{"date":"2026-03-03","close":10720.0},{"date":"2026-03-04","close":10700.0},{"date":"2026-03-05","close":10700.0},{"date":"2026-03-06","close":10695.0},{"date":"2026-03-09","close":10620.0},{"date":"2026-03-10","close":10675.0},{"date":"2026-03-11","close":10690.0},{"date":"2026-03-12","close":10675.0},{"date":"2026-03-13","close":10650.0},{"date":"2026-03-16","close":10645.0},{"date":"2026-03-17","close":10645.0},{"date":"2026-03-18","close":10690.0},{"date":"2026-03-19","close":10635.0},{"date":"2026-03-20","close":10620.0},{"date":"2026-03-23","close":10520.0},{"date":"2026-03-24","close":10545.0},{"date":"2026-03-25","close":10550.0},{"date":"2026-03-26","close":10540.0},{"date":"2026-03-27","close":10525.0},{"date":"2026-03-30","close":10550.0},{"date":"2026-03-31","close":10555.0},{"date":"2026-04-01","close":10705.0},{"date":"2026-04-02","close":10620.0},{"date":"2026-04-03","close":10670.0},{"date":"2026-04-06","close":10680.0},{"date":"2026-04-07","close":10665.0},{"date":"2026-04-08","close":10755.0},{"date":"2026-04-09","close":10725.0},{"date":"2026-04-10","close":10725.0},{"date":"2026-04-13","close":10695.0},{"date":"2026-04-14","close":10730.0},{"date":"2026-04-15","close":10730.0},{"date":"2026-04-16","close":10720.0},{"date":"2026-04-17","close":10695.0},{"date":"2026-04-20","close":10720.0},{"date":"2026-04-21","close":10750.0},{"date":"2026-04-22","close":10710.0},{"date":"2026-04-23","close":10655.0},{"date":"2026-04-24","close":10640.0},{"date":"2026-04-27","close":10655.0},{"date":"2026-04-28","close":10605.0},{"date":"2026-04-29","close":10630.0},{"date":"2026-04-30","close":10565.0},{"date":"2026-05-04","close":10575.0},{"date":"2026-05-06","close":10560.0},{"date":"2026-05-07","close":10600.0},{"date":"2026-05-08","close":10595.0},{"date":"2026-05-11","close":10560.0},{"date":"2026-05-12","close":10515.0},{"date":"2026-05-13","close":10520.0},{"date":"2026-05-14","close":10505.0},{"date":"2026-05-15","close":10425.0},{"date":"2026-05-18","close":10420.0},{"date":"2026-05-19","close":10430.0},{"date":"2026-05-20","close":10430.0},{"date":"2026-05-21","close":10465.0},{"date":"2026-05-22","close":10470.0},{"date":"2026-05-26","close":10505.0},{"date":"2026-05-27","close":10495.0},{"date":"2026-05-28","close":10450.0},{"date":"2026-05-29","close":10495.0},{"date":"2026-06-01","close":10455.0},{"date":"2026-06-02","close":10485.0},{"date":"2026-06-04","close":10420.0},{"date":"2026-06-05","close":10405.0},{"date":"2026-06-08","close":10345.0},{"date":"2026-06-09","close":10390.0},{"date":"2026-06-10","close":10400.0},{"date":"2026-06-11","close":10400.0},{"date":"2026-06-12","close":10475.0},{"date":"2026-06-15","close":10520.0},{"date":"2026-06-16","close":10515.0},{"date":"2026-06-17","close":10530.0},{"date":"2026-06-18","close":10510.0},{"date":"2026-06-19","close":10470.0},{"date":"2026-06-22","close":10455.0},{"date":"2026-06-23","close":10470.0},{"date":"2026-06-24","close":10465.0},{"date":"2026-06-25","close":10505.0},{"date":"2026-06-26","close":10515.0},{"date":"2026-06-29","close":10515.0},{"date":"2026-06-30","close":10540.0},{"date":"2026-07-01","close":10475.0},{"date":"2026-07-02","close":10500.0},{"date":"2026-07-03","close":10500.0},{"date":"2026-07-06","close":10500.0},{"date":"2026-07-07","close":10490.0},{"date":"2026-07-08","close":10480.0},{"date":"2026-07-09","close":10490.0},{"date":"2026-07-10","close":10490.0},{"date":"2026-07-13","close":10460.0},{"date":"2026-07-14","close":10425.0},{"date":"2026-07-15","close":10440.0},{"date":"2026-07-16","close":10455.0},{"date":"2026-07-20","close":10420.0},{"date":"2026-07-21","close":10435.0},{"date":"2026-07-22","close":10400.0},{"date":"2026-07-23","close":10410.0},{"date":"2026-07-24","close":10365.0},{"date":"2026-07-27","close":10435.0},{"date":"2026-07-28","close":10455.0},{"date":"2026-07-29","close":10495.0},{"date":"2026-07-30","close":10450.0},{"date":"2026-07-31","close":10515.0},{"date":"2026-08-03","close":10505.0},{"date":"2026-08-04","close":10520.0},{"date":"2026-08-05","close":10580.0},{"date":"2026-08-06","close":10555.0},{"date":"2026-08-07","close":10535.0},{"date":"2026-08-10","close":10525.0},{"date":"2026-08-11","close":10495.0},{"date":"2026-08-12","close":10500.0},{"date":"2026-08-13","close":10510.0},{"date":"2026-08-14","close":10510.0},{"date":"2026-08-18","close":10450.0},{"date":"2026-08-19","close":10475.0},{"date":"2026-08-20","close":10490.0},{"date":"2026-08-21","close":10460.0},{"date":"2026-08-24","close":10480.0},{"date":"2026-08-25","close":10500.0},{"date":"2026-08-26","close":10515.0},{"date":"2026-08-27","close":10525.0},{"date":"2026-08-28","close":10510.0},{"date":"2026-08-31","close":10500.0},{"date":"2026-09-01","close":10475.0},{"date":"2026-09-02","close":10435.0},{"date":"2026-09-03","close":10460.0},{"date":"2026-09-04","close":10490.0},{"date":"2026-09-07","close":10475.0},{"date":"2026-09-08","close":10475.0},{"date":"2026-09-09","close":10455.0},{"date":"2026-09-10","close":10430.0},{"date":"2026-09-11","close":10395.0},{"date":"2026-09-14","close":10405.0},{"date":"2026-09-15","close":10350.0},{"date":"2026-09-16","close":10380.0},{"date":"2026-09-17","close":10395.0},{"date":"2026-09-18","close":10425.0},{"date":"2026-09-21","close":10430.0},{"date":"2026-09-22","close":10445.0},{"date":"2026-09-23","close":10480.0},{"date":"2026-09-28","close":10390.0},{"date":"2026-09-29","close":10430.0},{"date":"2026-09-30","close":10480.0},{"date":"2026-10-01","close":10460.0},{"date":"2026-10-02","close":10530.0},{"date":"2026-10-06","close":10525.0},{"date":"2026-10-07","close":10530.0},{"date":"2026-10-08","close":10530.0},{"date":"2026-10-12","close":10570.0},{"date":"2026-10-13","close":10605.0},{"date":"2026-10-14","close":10590.0},{"date":"2026-10-15","close":10635.0},{"date":"2026-10-16","close":10645.0},{"date":"2026-10-19","close":10625.0},{"date":"2026-10-20","close":10635.0},{"date":"2026-10-21","close":10655.0},{"date":"2026-10-22","close":10660.0},{"date":"2026-10-23","close":10705.0}],"chart_data":[{"date":"2024-10-24","open":10611,"high":10641,"low":10611,"close":10626,"volume":19080},{"date":"2024-10-25","open":10626,"high":10655,"low":10626,"close":10641,"volume":15807},{"date":"2024-10-28","open":10607,"high":10607,"low":10592,"close":10592,"volume":11752},{"date":"2024-10-29","open":10592,"high":10612,"low":10583,"close":10597,"volume":4816},{"date":"2024-10-30","open":10785,"high":10785,"low":10769,"close":10769,"volume":5866},{"date":"2024-10-31","open":10583,"high":10607,"low":10578,"close":10597,"volume":60793},{"date":"2024-11-01","open":10606,"high":10636,"low":10606,"close":10636,"volume":10312},{"date":"2024-11-04","open":10592,"high":10632,"low":10592,"close":10612,"volume":9542},{"date":"2024-11-05","open":10790,"high":10810,"low":10790,"close":10805,"volume":24266},{"date":"2024-11-06","open":10641,"high":10646,"low":10557,"close":10577,"volume":23154},{"date":"2024-11-07","open":10617,"high":10627,"low":10587,"close":10617,"volume":15225},{"date":"2024-11-08","open":10642,"high":10671,"low":10642,"close":10661,"volume":1535},{"date":"2024-11-11","open":10661,"high":10681,"low":10661,"close":10666,"volume":7183},{"date":"2024-11-12","open":10680,"high":10705,"low":10680,"close":10685,"volume":10458},{"date":"2024-11-13","open":10646,"high":10655,"low":10636,"close":10641,"volume":14691},{"date":"2024-11-14","open":10621,"high":10650,"low":10616,"close":10636,"volume":66422},{"date":"2024-11-15","open":10636,"high":10660,"low":10636,"close":10636,"volume":43070},{"date":"2024-11-18","open":10642,"high":10661,"low":10642,"close":10651,"volume":9360},{"date":"2024-11-19","open":10666,"high":10686,"low":10666,"close":10671,"volume":14200},{"date":"2024-11-20","open":10665,"high":10695,"low":10665,"close":10690,"volume":4054},{"date":"2024-11-21","open":10686,"high":10730,"low":10686,"close":10725,"volume":31535},{"date":"2024-11-22","open":10686,"high":10735,"low":10686,"close":10730,"volume":54393},{"date":"2024-11-25","open":10744,"high":10774,"low":10744,"close":10774,"volume":37656},{"date":"2024-11-26","open":10784,"high":10804,"low":10779,"close":10789,"volume":6119},{"date":"2024-11-27","open":10779,"high":10804,"low":10779,"close":10789,"volume":11246},{"date":"2024-11-28","open":10799,"high":10873,"low":10799,"close":10868,"volume":55459},{"date":"2024-11-29","open":10897,"high":10906,"low":10872,"close":10902,"volume":11402},{"date":"2024-12-02","open":10911,"high":10951,"low":10911,"close":10941,"volume":29813},{"date":"2024-12-03","open":10952,"high":10971,"low":10922,"close":10922,"volume":25498},{"date":"2024-12-04","open":10877,"high":10926,"low":10877,"close":10882,"volume":25850},{"date":"2024-12-05","open":10911,"high":10911,"low":10882,"close":10897,"volume":6662},{"date":"2024-12-06","open":10906,"high":10926,"low":10892,"close":10902,"volume":43347},{"date":"2024-12-09","open":10922,"high":10942,"low":10903,"close":10932,"volume":20509},{"date":"2024-12-10","open":10947,"high":10957,"low":10922,"close":10927,"volume":14170},{"date":"2024-12-11","open":10936,"high":10936,"low":10887,"close":10897,"volume":5977},{"date":"2024-12-12","open":10902,"high":10902,"low":10862,"close":10872,"volume":4349},{"date":"2024-12-13","open":10867,"high":10897,"low":10862,"close":10897,"volume":6423},{"date":"2024-12-16","open":10873,"high":10883,"low":10863,"close":10868,"volume":18702},{"date":"2024-12-17","open":10872,"high":10872,"low":10803,"close":10808,"volume":16229},{"date":"2024-12-18","open":10824,"high":10848,"low":10794,"close":10848,"volume":38441},{"date":"2024-12-19","open":10808,"high":10808,"low":10764,"close":10769,"volume":36948},{"date":"2024-12-20","open":10789,"high":10789,"low":10715,"close":10730,"volume":22665},{"date":"2024-12-23","open":10754,"high":10783,"low":10754,"close":10764,"volume":3565},{"date":"2024-12-24","open":10745,"high":10750,"low":10711,"close":10725,"volume":18930},{"date":"2024-12-26","open":10739,"high":10739,"low":10680,"close":10705,"volume":9014},{"date":"2024-12-27","open":10724,"high":10724,"low":10670,"close":10710,"volume":46804},{"date":"2024-12-30","open":10701,"high":10735,"low":10671,"close":10735,"volume":34063},{"date":"2025-01-02","open":10735,"high":10799,"low":10730,"close":10789,"volume":46249},{"date":"2025-01-03","open":10803,"high":10847,"low":10798,"close":10808,"volume":26752},{"date":"2025-01-06","open":10778,"high":10798,"low":10774,"close":10774,"volume":31280},{"date":"2025-01-07","open":10764,"high":10823,"low":10764,"close":10823,"volume":6640},{"date":"2025-01-08","open":10784,"high":10809,"low":10775,"close":10799,"volume":11654},{"date":"2025-01-09","open":10818,"high":10852,"low":10813,"close":10838,"volume":29151},{"date":"2025-01-10","open":10829,"high":10834,"low":10789,"close":10789,"volume":32387},{"date":"2025-01-13","open":10749,"high":10774,"low":10749,"close":10769,"volume":3339},{"date":"2025-01-14","open":10760,"high":10789,"low":10750,"close":10784,"volume":7641},{"date":"2025-01-15","open":10759,"high":10774,"low":10744,"close":10759,"volume":8885},{"date":"2025-01-16","open":10783,"high":10823,"low":10783,"close":10813,"volume":162536},{"date":"2025-01-17","open":10803,"high":10847,"low":10803,"close":10828,"volume":405788},{"date":"2025-01-20","open":10824,"high":10863,"low":10824,"close":10843,"volume":6217},{"date":"2025-01-21","open":10847,"high":10897,"low":10847,"close":10882,"volume":7836},{"date":"2025-01-22","open":10857,"high":10877,"low":10852,"close":10872,"volume":9073},{"date":"2025-01-23","open":10852,"high":10882,"low":10852,"close":10872,"volume":13935},{"date":"2025-01-24","open":10853,"high":10888,"low":10839,"close":10848,"volume":7189},{"date":"2025-01-31","open":10878,"high":10907,"low":10868,"close":10868,"volume":37321},{"date":"2025-02-03","open":10847,"high":10902,"low":10847,"close":10887,"volume":14779},{"date":"2025-02-04","open":10862,"high":10902,"low":10852,"close":10877,"volume":13112},{"date":"2025-02-05","open":10882,"high":10906,"low":10877,"close":10902,"volume":10076},{"date":"2025-02-06","open":10927,"high":10947,"low":10922,"close":10922,"volume":5608},{"date":"2025-02-07","open":10892,"high":10926,"low":10872,"close":10892,"volume":24064},{"date":"2025-02-10","open":10867,"high":10897,"low":10867,"close":10882,"volume":9480},{"date":"2025-02-11","open":10882,"high":10911,"low":10882,"close":10887,"volume":10310},{"date":"2025-02-12","open":10853,"high":10873,"low":10848,"close":10848,"volume":7804},{"date":"2025-02-13","open":10839,"high":10868,"low":10839,"close":10868,"volume":5781},{"date":"2025-02-14","open":10872,"high":10897,"low":10867,"close":10882,"volume":4149},{"date":"2025-02-17","open":10882,"high":10902,"low":10872,"close":10877,"volume":39013},{"date":"2025-02-18","open":10888,"high":10888,"low":10848,"close":10868,"volume":9871},{"date":"2025-02-19","open":10867,"high":10877,"low":10852,"close":10872,"volume":11489},{"date":"2025-02-20","open":10858,"high":10888,"low":10858,"close":10858,"volume":28765},{"date":"2025-02-21","open":10862,"high":10887,"low":10857,"close":10887,"volume":7924},{"date":"2025-02-24","open":10917,"high":10917,"low":10898,"close":10907,"volume":8951},{"date":"2025-02-25","open":10926,"high":10946,"low":10916,"close":10946,"volume":7694},{"date":"2025-02-26","open":10975,"high":10980,"low":10956,"close":10966,"volume":23757},{"date":"2025-02-27","open":10970,"high":10985,"low":10951,"close":10961,"volume":15691},{"date":"2025-02-28","open":10962,"high":11000,"low":10962,"close":10996,"volume":15481},{"date":"2025-03-04","open":11015,"high":11054,"low":11000,"close":11010,"volume":11605},{"date":"2025-03-05","open":10976,"high":10976,"low":10932,"close":10932,"volume":17144},{"date":"2025-03-06","open":10911,"high":10936,"low":10897,"close":10936,"volume":5697},{"date":"2025-03-07","open":10941,"high":10966,"low":10941,"close":10951,"volume":8269},{"date":"2025-03-10","open":10932,"high":10952,"low":10932,"close":10932,"volume":19755},{"date":"2025-03-11","open":10970,"high":10980,"low":10961,"close":10961,"volume":9228},{"date":"2025-03-12","open":10946,"high":10975,"low":10946,"close":10961,"volume":17214},{"date":"2025-03-13","open":10946,"high":10961,"low":10946,"close":10951,"volume":2766},{"date":"2025-03-14","open":10962,"high":10967,"low":10922,"close":10932,"volume":17018},{"date":"2025-03-17","open":10926,"high":10936,"low":10911,"close":10936,"volume":17114},{"date":"2025-03-18","open":10936,"high":10946,"low":10926,"close":10936,"volume":3821},{"date":"2025-03-19","open":10937,"high":10947,"low":10912,"close":10917,"volume":38650},{"date":"2025-03-20","open":10966,"high":10966,"low":10936,"close":10946,"volume":15997},{"date":"2025-03-21","open":10946,"high":10946,"low":10931,"close":10946,"volume":1194},{"date":"2025-03-24","open":10941,"high":10956,"low":10931,"close":10936,"volume":35459},{"date":"2025-03-25","open":10917,"high":10932,"low":10903,"close":10927,"volume":23057},{"date":"2025-03-26","open":10927,"high":10932,"low":10907,"close":10907,"volume":21291},{"date":"2025-03-27","open":10922,"high":10932,"low":10912,"close":10932,"volume":29279},{"date":"2025-03-28","open":10927,"high":10932,"low":10912,"close":10912,"volume":4550},{"date":"2025-03-31","open":10967,"high":10981,"low":10962,"close":10981,"volume":4549},{"date":"2025-04-01","open":10971,"high":10971,"low":10942,"close":10971,"volume":26376},{"date":"2025-04-02","open":10967,"high":10986,"low":10962,"close":10986,"volume":18221},{"date":"2025-04-03","open":11054,"high":11054,"low":11015,"close":11020,"volume":18415},{"date":"2025-04-04","open":11035,"high":11075,"low":11016,"close":11040,"volume":12251},{"date":"2025-04-07","open":11084,"high":11084,"low":11059,"close":11079,"volume":8463},{"date":"2025-04-08","open":11021,"high":11060,"low":11016,"close":11045,"volume":20338},{"date":"2025-04-09","open":11015,"high":11039,"low":10985,"close":11020,"volume":8834},{"date":"2025-04-10","open":11055,"high":11070,"low":11045,"close":11055,"volume":2532},{"date":"2025-04-11","open":11020,"high":11059,"low":11020,"close":11059,"volume":9812},{"date":"2025-04-14","open":11065,"high":11065,"low":11040,"close":11055,"volume":30394},{"date":"2025-04-15","open":11079,"high":11094,"low":11074,"close":11084,"volume":9559},{"date":"2025-04-16","open":11104,"high":11114,"low":11090,"close":11114,"volume":4298},{"date":"2025-04-17","open":11099,"high":11119,"low":11095,"close":11099,"volume":76516},{"date":"2025-04-18","open":11080,"high":11134,"low":11080,"close":11114,"volume":22767},{"date":"2025-04-21","open":11133,"high":11138,"low":11118,"close":11128,"volume":17168},{"date":"2025-04-22","open":11133,"high":11143,"low":11118,"close":11128,"volume":10786},{"date":"2025-04-23","open":11148,"high":11153,"low":11128,"close":11138,"volume":24418},{"date":"2025-04-24","open":11167,"high":11167,"low":11123,"close":11123,"volume":16329},{"date":"2025-04-25","open":11154,"high":11178,"low":11149,"close":11168,"volume":44404},{"date":"2025-04-28","open":11153,"high":11177,"low":11148,"close":11153,"volume":39120},{"date":"2025-04-29","open":11158,"high":11167,"low":11138,"close":11148,"volume":8445},{"date":"2025-04-30","open":11172,"high":11192,"low":11158,"close":11187,"volume":40470},{"date":"2025-05-02","open":11177,"high":11177,"low":11148,"close":11153,"volume":16926},{"date":"2025-05-07","open":11153,"high":11158,"low":11138,"close":11153,"volume":6266},{"date":"2025-05-08","open":11187,"high":11187,"low":11133,"close":11143,"volume":24971},{"date":"2025-05-09","open":11124,"high":11124,"low":11104,"close":11109,"volume":11928},{"date":"2025-05-12","open":11079,"high":11113,"low":11079,"close":11089,"volume":12978},{"date":"2025-05-13","open":11079,"high":11084,"low":11054,"close":11069,"volume":17837},{"date":"2025-05-14","open":11064,"high":11079,"low":11054,"close":11074,"volume":45726},{"date":"2025-05-15","open":11049,"high":11069,"low":11049,"close":11064,"volume":6304},{"date":"2025-05-16","open":11104,"high":11114,"low":11095,"close":11114,"volume":2277},{"date":"2025-05-19","open":11103,"high":11103,"low":11064,"close":11064,"volume":3080},{"date":"2025-05-20","open":11094,"high":11094,"low":11069,"close":11089,"volume":8078},{"date":"2025-05-21","open":11090,"high":11090,"low":11031,"close":11050,"volume":4446},{"date":"2025-05-22","open":11025,"high":11034,"low":11020,"close":11025,"volume":3812},{"date":"2025-05-23","open":11070,"high":11070,"low":11035,"close":11045,"volume":15496},{"date":"2025-05-26","open":11055,"high":11085,"low":11050,"close":11055,"volume":8825},{"date":"2025-05-27","open":11079,"high":11098,"low":11064,"close":11089,"volume":5079},{"date":"2025-05-28","open":11089,"high":11103,"low":11074,"close":11089,"volume":5858},{"date":"2025-05-29","open":11084,"high":11118,"low":11054,"close":11064,"volume":22824},{"date":"2025-05-30","open":11084,"high":11103,"low":11025,"close":11025,"volume":32543},{"date":"2025-06-02","open":11031,"high":11055,"low":11026,"close":11035,"volume":30925},{"date":"2025-06-04","open":11025,"high":11025,"low":10956,"close":10966,"volume":17567},{"date":"2025-06-05","open":11000,"high":11010,"low":10966,"close":10966,"volume":14373},{"date":"2025-06-09","open":10957,"high":10991,"low":10947,"close":10991,"volume":38754},{"date":"2025-06-10","open":11001,"high":11001,"low":10967,"close":10986,"volume":2370},{"date":"2025-06-11","open":10991,"high":11006,"low":10981,"close":10986,"volume":10316},{"date":"2025-06-12","open":10996,"high":11006,"low":10976,"close":10986,"volume":4073},{"date":"2025-06-13","open":11006,"high":11035,"low":10976,"close":10991,"volume":15960},{"date":"2025-06-16","open":10986,"high":11001,"low":10957,"close":10991,"volume":64822},{"date":"2025-06-17","open":11006,"high":11021,"low":10976,"close":10986,"volume":17614},{"date":"2025-06-18","open":11011,"high":11011,"low":10976,"close":10976,"volume":8326},{"date":"2025-06-19","open":10991,"high":11006,"low":10976,"close":10981,"volume":17863},{"date":"2025-06-20","open":10995,"high":11000,"low":10961,"close":11000,"volume":10694},{"date":"2025-06-23","open":10996,"high":11010,"low":10971,"close":10996,"volume":18609},{"date":"2025-06-24","open":11039,"high":11044,"low":11020,"close":11030,"volume":10066},{"date":"2025-06-25","open":11050,"high":11055,"low":11026,"close":11040,"volume":9780},{"date":"2025-06-26","open":11045,"high":11060,"low":11045,"close":11050,"volume":6186},{"date":"2025-06-27","open":11055,"high":11090,"low":11045,"close":11055,"volume":10350},{"date":"2025-06-30","open":11059,"high":11074,"low":11044,"close":11064,"volume":4187},{"date":"2025-07-01","open":11059,"high":11079,"low":11044,"close":11059,"volume":6350},{"date":"2025-07-02","open":11059,"high":11069,"low":11015,"close":11030,"volume":19297},{"date":"2025-07-03","open":11031,"high":11050,"low":11016,"close":11050,"volume":8425},{"date":"2025-07-04","open":11040,"high":11050,"low":11026,"close":11035,"volume":5848},{"date":"2025-07-07","open":11015,"high":11034,"low":11015,"close":11030,"volume":4460},{"date":"2025-07-08","open":11020,"high":11034,"low":11010,"close":11010,"volume":12308},{"date":"2025-07-09","open":11015,"high":11025,"low":11005,"close":11020,"volume":17650},{"date":"2025-07-10","open":11039,"high":11069,"low":11039,"close":11059,"volume":17637},{"date":"2025-07-11","open":11054,"high":11079,"low":11054,"close":11059,"volume":32368},{"date":"2025-07-14","open":11039,"high":11039,"low":11000,"close":11005,"volume":18434},{"date":"2025-07-15","open":11016,"high":11035,"low":11006,"close":11035,"volume":207908},{"date":"2025-07-16","open":10995,"high":11020,"low":10995,"close":11020,"volume":57376},{"date":"2025-07-17","open":11021,"high":11026,"low":10991,"close":10991,"volume":22553},{"date":"2025-07-18","open":11010,"high":11039,"low":11005,"close":11030,"volume":8257},{"date":"2025-07-21","open":11021,"high":11040,"low":11016,"close":11035,"volume":6955},{"date":"2025-07-22","open":11044,"high":11074,"low":11044,"close":11059,"volume":14286},{"date":"2025-07-23","open":11059,"high":11069,"low":11044,"close":11059,"volume":12810},{"date":"2025-07-24","open":11075,"high":11075,"low":11040,"close":11040,"volume":13391},{"date":"2025-07-25","open":11070,"high":11070,"low":11040,"close":11045,"volume":18408},{"date":"2025-07-28","open":11044,"high":11069,"low":11034,"close":11069,"volume":13981},{"date":"2025-07-29","open":11064,"high":11084,"low":11059,"close":11059,"volume":7784},{"date":"2025-07-30","open":11094,"high":11098,"low":11084,"close":11094,"volume":61540},{"date":"2025-07-31","open":11054,"high":11094,"low":11054,"close":11084,"volume":5253},{"date":"2025-08-01","open":11085,"high":11090,"low":11055,"close":11055,"volume":7048},{"date":"2025-08-04","open":11119,"high":11129,"low":11104,"close":11104,"volume":5505},{"date":"2025-08-05","open":11129,"high":11139,"low":11114,"close":11119,"volume":16124},{"date":"2025-08-06","open":11134,"high":11144,"low":11119,"close":11119,"volume":8477},{"date":"2025-08-07","open":11129,"high":11134,"low":11109,"close":11114,"volume":10305},{"date":"2025-08-08","open":11138,"high":11143,"low":11123,"close":11128,"volume":2221},{"date":"2025-08-11","open":11123,"high":11128,"low":11108,"close":11128,"volume":10026},{"date":"2025-08-12","open":11119,"high":11119,"low":11095,"close":11099,"volume":1916},{"date":"2025-08-13","open":11109,"high":11114,"low":11085,"close":11104,"volume":12130},{"date":"2025-08-14","open":11113,"high":11133,"low":11113,"close":11123,"volume":15746},{"date":"2025-08-18","open":11084,"high":11094,"low":11084,"close":11084,"volume":2823},{"date":"2025-08-19","open":11084,"high":11094,"low":11064,"close":11064,"volume":12217},{"date":"2025-08-20","open":11084,"high":11084,"low":11069,"close":11079,"volume":4964},{"date":"2025-08-21","open":11094,"high":11098,"low":11079,"close":11094,"volume":3521},{"date":"2025-08-22","open":11089,"high":11089,"low":11069,"close":11079,"volume":5766},{"date":"2025-08-25","open":11094,"high":11108,"low":11084,"close":11094,"volume":2389},{"date":"2025-08-26","open":11094,"high":11098,"low":11069,"close":11084,"volume":4570},{"date":"2025-08-27","open":11099,"high":11119,"low":11099,"close":11114,"volume":6610},{"date":"2025-08-28","open":11133,"high":11138,"low":11108,"close":11128,"volume":4063},{"date":"2025-08-29","open":11118,"high":11128,"low":11103,"close":11123,"volume":7896},{"date":"2025-09-01","open":11113,"high":11118,"low":11089,"close":11089,"volume":26162},{"date":"2025-09-02","open":11094,"high":11103,"low":11079,"close":11089,"volume":43459},{"date":"2025-09-03","open":11090,"high":11090,"low":11035,"close":11050,"volume":30819},{"date":"2025-09-04","open":11074,"high":11094,"low":11064,"close":11074,"volume":3551},{"date":"2025-09-05","open":11104,"high":11104,"low":11090,"close":11099,"volume":7800},{"date":"2025-09-08","open":11124,"high":11124,"low":11099,"close":11114,"volume":12282},{"date":"2025-09-09","open":11118,"high":11143,"low":11118,"close":11133,"volume":7453},{"date":"2025-09-10","open":11133,"high":11133,"low":11113,"close":11123,"volume":38843},{"date":"2025-09-11","open":11133,"high":11143,"low":11118,"close":11133,"volume":13818},{"date":"2025-09-12","open":11148,"high":11153,"low":11133,"close":11143,"volume":8108},{"date":"2025-09-15","open":11133,"high":11143,"low":11113,"close":11138,"volume":20117},{"date":"2025-09-16","open":11143,"high":11153,"low":11128,"close":11143,"volume":23752},{"date":"2025-09-17","open":11133,"high":11153,"low":11128,"close":11138,"volume":24078},{"date":"2025-09-18","open":11138,"high":11162,"low":11128,"close":11153,"volume":15575},{"date":"2025-09-19","open":11144,"high":11144,"low":11114,"close":11119,"volume":30904},{"date":"2025-09-22","open":11119,"high":11129,"low":11095,"close":11114,"volume":42413},{"date":"2025-09-23","open":11124,"high":11129,"low":11104,"close":11119,"volume":11167},{"date":"2025-09-24","open":11129,"high":11129,"low":11085,"close":11104,"volume":14900},{"date":"2025-09-25","open":11079,"high":11108,"low":11069,"close":11074,"volume":11014},{"date":"2025-09-26","open":11064,"high":11069,"low":11000,"close":11030,"volume":15778},{"date":"2025-09-29","open":11031,"high":11055,"low":11026,"close":11040,"volume":6622},{"date":"2025-09-30","open":11040,"high":11055,"low":11016,"close":11035,"volume":13311},{"date":"2025-10-01","open":11035,"high":11050,"low":11021,"close":11045,"volume":5247},{"date":"2025-10-02","open":11049,"high":11054,"low":11010,"close":11030,"volume":55750},{"date":"2025-10-10","open":11020,"high":11034,"low":11000,"close":11030,"volume":15998},{"date":"2025-10-13","open":11069,"high":11079,"low":11054,"close":11074,"volume":22374},{"date":"2025-10-14","open":11074,"high":11103,"low":11064,"close":11094,"volume":14835},{"date":"2025-10-15","open":11095,"high":11124,"low":11095,"close":11109,"volume":15435},{"date":"2025-10-16","open":11119,"high":11119,"low":11090,"close":11099,"volume":7853},{"date":"2025-10-17","open":11119,"high":11129,"low":11099,"close":11099,"volume":20941},{"date":"2025-10-20","open":11099,"high":11109,"low":11085,"close":11099,"volume":7882},{"date":"2025-10-21","open":11103,"high":11113,"low":11084,"close":11084,"volume":30418},{"date":"2025-10-22","open":11095,"high":11109,"low":11090,"close":11109,"volume":10726},{"date":"2025-10-23","open":11108,"high":11128,"low":11079,"close":11089,"volume":3348},{"date":"2025-10-24","open":11089,"high":11094,"low":11069,"close":11084,"volume":14429},{"date":"2025-10-27","open":11065,"high":11075,"low":11050,"close":11055,"volume":12545},{"date":"2025-10-28","open":11054,"high":11069,"low":11044,"close":11069,"volume":44378},{"date":"2025-10-29","open":11054,"high":11054,"low":11020,"close":11030,"volume":37743},{"date":"2025-10-30","open":11021,"high":11021,"low":10981,"close":10981,"volume":12593},{"date":"2025-10-31","open":10976,"high":10986,"low":10952,"close":10981,"volume":34066},{"date":"2025-11-03","open":10956,"high":10980,"low":10956,"close":10961,"volume":23916,"rsi_14":22.18,"sma_20":11232.97,"sma_60":11264.98,"sma_120":11239.64},{"date":"2025-11-04","open":10931,"high":10966,"low":10902,"close":10966,"volume":15021,"rsi_14":19.13,"sma_20":11229.51,"sma_60":11262.66,"sma_120":11238.14},{"date":"2025-11-05","open":10961,"high":10975,"low":10941,"close":10941,"volume":10789,"rsi_14":17.96,"sma_20":11224.28,"sma_60":11259.66,"sma_120":11236.73},{"date":"2025-11-06","open":10921,"high":10921,"low":10877,"close":10887,"volume":51681,"rsi_14":14.72,"sma_20":11217.02,"sma_60":11255.75,"sma_120":11235.02},{"date":"2025-11-07","open":10888,"high":10907,"low":10858,"close":10863,"volume":10844,"rsi_14":13.58,"sma_20":11208.49,"sma_60":11251.5,"sma_120":11233.26},{"date":"2025-11-10","open":10863,"high":10878,"low":10834,"close":10843,"volume":21621,"rsi_14":13.33,"sma_20":11196.71,"sma_60":11246.66,"sma_120":11231.3},{"date":"2025-11-11","open":10867,"high":10887,"low":10852,"close":10872,"volume":18141,"rsi_14":14.88,"sma_20":11185.44,"sma_60":11242.33,"sma_120":11229.68},{"date":"2025-11-12","open":10873,"high":10878,"low":10799,"close":10799,"volume":36536,"rsi_14":12.79,"sma_20":11169.69,"sma_60":11237.25,"sma_120":11227.01},{"date":"2025-11-13","open":10823,"high":10862,"low":10818,"close":10838,"volume":13871,"rsi_14":21.13,"sma_20":11156.49,"sma_60":11232.76,"sma_120":11225.1},{"date":"2025-11-14","open":10809,"high":10819,"low":10765,"close":10794,"volume":25389,"rsi_14":20.41,"sma_20":11141.0,"sma_60":11227.18,"sma_120":11222.59},{"date":"2025-11-17","open":10779,"high":10819,"low":10770,"close":10799,"volume":21854,"rsi_14":18.56,"sma_20":11125.77,"sma_60":11222.34,"sma_120":11220.47},{"date":"2025-11-18","open":10793,"high":10842,"low":10788,"close":10828,"volume":4727,"rsi_14":26.07,"sma_20":11112.77,"sma_60":11218.34,"sma_120":11218.8},{"date":"2025-11-19","open":10833,"high":10833,"low":10803,"close":10813,"volume":10626,"rsi_14":28.42,"sma_20":11097.79,"sma_60":11213.84,"sma_120":11216.84},{"date":"2025-11-20","open":10814,"high":10829,"low":10794,"close":10804,"volume":9301,"rsi_14":27.71,"sma_20":11083.27,"sma_60":11208.91,"sma_120":11214.72},{"date":"2025-11-21","open":10818,"high":10842,"low":10813,"close":10833,"volume":13179,"rsi_14":34.31,"sma_20":11070.52,"sma_60":11204.75,"sma_120":11212.55},{"date":"2025-11-24","open":10838,"high":10852,"low":10818,"close":10823,"volume":8852,"rsi_14":32.69,"sma_20":11058.79,"sma_60":11200.16,"sma_120":11210.3},{"date":"2025-11-25","open":10842,"high":10857,"low":10818,"close":10828,"volume":11802,"rsi_14":35.62,"sma_20":11046.55,"sma_60":11195.83,"sma_120":11208.3},{"date":"2025-11-26","open":10829,"high":10863,"low":10829,"close":10853,"volume":22214,"rsi_14":45.18,"sma_20":11037.51,"sma_60":11191.41,"sma_120":11206.84},{"date":"2025-11-27","open":10858,"high":10858,"low":10769,"close":10769,"volume":14958,"rsi_14":38.94,"sma_20":11026.79,"sma_60":11185.33,"sma_120":11204.6},{"date":"2025-11-28","open":10779,"high":10804,"low":10735,"close":10794,"volume":12257,"rsi_14":44.3,"sma_20":11017.32,"sma_60":11179.76,"sma_120":11203.14},{"date":"2025-12-01","open":10774,"high":10784,"low":10735,"close":10749,"volume":66737,"rsi_14":36.05,"sma_20":11006.57,"sma_60":11174.0,"sma_120":11201.3},{"date":"2025-12-02","open":10749,"high":10784,"low":10744,"close":10769,"volume":14837,"rsi_14":46.23,"sma_20":10996.56,"sma_60":11168.59,"sma_120":11199.43},{"date":"2025-12-03","open":10754,"high":10769,"low":10720,"close":10735,"volume":26339,"rsi_14":36.38,"sma_20":10986.07,"sma_60":11163.26,"sma_120":11197.31},{"date":"2025-12-04","open":10740,"high":10774,"low":10725,"close":10764,"volume":3976,"rsi_14":46.02,"sma_20":10979.82,"sma_60":11158.01,"sma_120":11195.44},{"date":"2025-12-05","open":10754,"high":10784,"low":10754,"close":10759,"volume":3905,"rsi_14":44.66,"sma_20":10974.59,"sma_60":11152.28,"sma_120":11193.53},{"date":"2025-12-08","open":10759,"high":10774,"low":10749,"close":10749,"volume":20924,"rsi_14":38.56,"sma_20":10969.88,"sma_60":11146.12,"sma_120":11191.49},{"date":"2025-12-09","open":10759,"high":10759,"low":10695,"close":10710,"volume":14459,"rsi_14":36.01,"sma_20":10961.64,"sma_60":11138.95,"sma_120":11189.12},{"date":"2025-12-10","open":10710,"high":10725,"low":10690,"close":10705,"volume":23051,"rsi_14":36.52,"sma_20":10956.91,"sma_60":11131.88,"sma_120":11186.75},{"date":"2025-12-11","open":10735,"high":10754,"low":10710,"close":10712,"volume":8463,"rsi_14":32.21,"sma_20":10950.5,"sma_60":11124.75,"sma_120":11184.52},{"date":"2025-12-12","open":10720,"high":10740,"low":10710,"close":10720,"volume":23258,"rsi_14":22.39,"sma_20":10938.28,"sma_60":11114.75,"sma_120":11180.9},{"date":"2025-12-15","open":10720,"high":10785,"low":10720,"close":10780,"volume":9777,"rsi_14":30.1,"sma_20":10928.8,"sma_60":11105.83,"sma_120":11177.61},{"date":"2025-12-16","open":10770,"high":10820,"low":10770,"close":10800,"volume":4097,"rsi_14":29.54,"sma_20":10918.8,"sma_60":11097.17,"sma_120":11174.53},{"date":"2025-12-17","open":10795,"high":10800,"low":10745,"close":10775,"volume":17798,"rsi_14":33.13,"sma_20":10908.31,"sma_60":11088.17,"sma_120":11170.94},{"date":"2025-12-18","open":10795,"high":10795,"low":10760,"close":10785,"volume":22654,"rsi_14":31.01,"sma_20":10898.83,"sma_60":11079.08,"sma_120":11167.37},{"date":"2025-12-19","open":10790,"high":10800,"low":10745,"close":10760,"volume":23506,"rsi_14":32.38,"sma_20":10886.57,"sma_60":11070.17,"sma_120":11163.5},{"date":"2025-12-22","open":10760,"high":10775,"low":10745,"close":10760,"volume":8952,"rsi_14":29.26,"sma_20":10874.82,"sma_60":11061.35,"sma_120":11159.58},{"date":"2025-12-23","open":10750,"high":10770,"low":10720,"close":10760,"volume":10004,"rsi_14":31.83,"sma_20":10862.82,"sma_60":11052.44,"sma_120":11155.59},{"date":"2025-12-24","open":10755,"high":10805,"low":10745,"close":10785,"volume":244517,"rsi_14":30.96,"sma_20":10850.85,"sma_60":11044.2,"sma_120":11151.84},{"date":"2025-12-26","open":10780,"high":10780,"low":10750,"close":10765,"volume":16183,"rsi_14":29.83,"sma_20":10842.1,"sma_60":11036.12,"sma_120":11148.17},{"date":"2025-12-29","open":10785,"high":10810,"low":10540,"close":10795,"volume":10208,"rsi_14":35.43,"sma_20":10833.6,"sma_60":11029.28,"sma_120":11144.59},{"date":"2025-12-30","open":10795,"high":10815,"low":10755,"close":10755,"volume":5276,"rsi_14":35.43,"sma_20":10825.35,"sma_60":11021.63,"sma_120":11140.81},{"date":"2026-01-02","open":10770,"high":10810,"low":10760,"close":10775,"volume":31951,"rsi_14":38.74,"sma_20":10817.1,"sma_60":11014.39,"sma_120":11137.22},{"date":"2026-01-05","open":10770,"high":10770,"low":10730,"close":10755,"volume":25609,"rsi_14":36.11,"sma_20":10809.6,"sma_60":11006.65,"sma_120":11133.64},{"date":"2026-01-06","open":10765,"high":10815,"low":10765,"close":10775,"volume":36173,"rsi_14":58.73,"sma_20":10801.6,"sma_60":10999.48,"sma_120":11130.14},{"date":"2026-01-07","open":10790,"high":10820,"low":10785,"close":10810,"volume":26538,"rsi_14":55.17,"sma_20":10795.6,"sma_60":10992.89,"sma_120":11126.6},{"date":"2026-01-08","open":10795,"high":10835,"low":10790,"close":10835,"volume":32531,"rsi_14":55.93,"sma_20":10791.35,"sma_60":10985.98,"sma_120":11123.27},{"date":"2026-01-09","open":10795,"high":10805,"low":10780,"close":10795,"volume":22173,"rsi_14":53.23,"sma_20":10787.1,"sma_60":10978.06,"sma_120":11120.06},{"date":"2026-01-12","open":10800,"high":10825,"low":10795,"close":10810,"volume":19972,"rsi_14":53.97,"sma_20":10783.85,"sma_60":10970.15,"sma_120":11116.73},{"date":"2026-01-13","open":10820,"high":10820,"low":10765,"close":10765,"volume":15476,"rsi_14":50.75,"sma_20":10778.0,"sma_60":10961.67,"sma_120":11113.15},{"date":"2026-01-14","open":10775,"high":10780,"low":10755,"close":10765,"volume":21586,"rsi_14":50.75,"sma_20":10780.25,"sma_60":10953.18,"sma_120":11109.82},{"date":"2026-01-15","open":10790,"high":10810,"low":10710,"close":10720,"volume":67032,"rsi_14":44.74,"sma_20":10777.25,"sma_60":10943.94,"sma_120":11105.78},{"date":"2026-01-16","open":10735,"high":10750,"low":10715,"close":10740,"volume":16814,"rsi_14":44.0,"sma_20":10774.25,"sma_60":10935.27,"sma_120":11101.87},{"date":"2026-01-19","open":10725,"high":10740,"low":10690,"close":10695,"volume":17281,"rsi_14":41.25,"sma_20":10770.25,"sma_60":10925.45,"sma_120":11097.37},{"date":"2026-01-20","open":10690,"high":10700,"low":10630,"close":10630,"volume":22632,"rsi_14":31.03,"sma_20":10762.5,"sma_60":10914.86,"sma_120":11092.33},{"date":"2026-01-21","open":10650,"high":10675,"low":10640,"close":10665,"volume":28065,"rsi_14":39.53,"sma_20":10757.75,"sma_60":10904.95,"sma_120":11087.75},{"date":"2026-01-22","open":10680,"high":10700,"low":10665,"close":10685,"volume":27046,"rsi_14":39.53,"sma_20":10754.0,"sma_60":10895.87,"sma_120":11083.3},{"date":"2026-01-23","open":10685,"high":10690,"low":10660,"close":10665,"volume":32902,"rsi_14":39.53,"sma_20":10749.25,"sma_60":10886.21,"sma_120":11078.47},{"date":"2026-01-26","open":10700,"high":10730,"low":10700,"close":10705,"volume":15777,"rsi_14":42.22,"sma_20":10745.25,"sma_60":10877.87,"sma_120":11074.06},{"date":"2026-01-27","open":10715,"high":10725,"low":10695,"close":10695,"volume":20284,"rsi_14":36.47,"sma_20":10741.75,"sma_60":10870.21,"sma_120":11069.26},{"date":"2026-01-28","open":10710,"high":10730,"low":10700,"close":10725,"volume":12088,"rsi_14":37.21,"sma_20":10738.25,"sma_60":10863.06,"sma_120":11064.8},{"date":"2026-01-29","open":10710,"high":10710,"low":10665,"close":10680,"volume":9237,"rsi_14":36.78,"sma_20":10734.5,"sma_60":10855.47,"sma_120":11060.22},{"date":"2026-01-30","open":10690,"high":10695,"low":10655,"close":10660,"volume":52792,"rsi_14":32.95,"sma_20":10728.75,"sma_60":10847.47,"sma_120":11055.06},{"date":"2026-02-02","open":10645,"high":10680,"low":10610,"close":10680,"volume":19721,"rsi_14":39.76,"sma_20":10725.0,"sma_60":10840.22,"sma_120":11049.94},{"date":"2026-02-03","open":10645,"high":10645,"low":10610,"close":10635,"volume":46479,"rsi_14":35.87,"sma_20":10718.0,"sma_60":10833.14,"sma_120":11044.45},{"date":"2026-02-04","open":10635,"high":10635,"low":10595,"close":10615,"volume":38540,"rsi_14":37.93,"sma_20":10708.25,"sma_60":10826.15,"sma_120":11038.82},{"date":"2026-02-05","open":10615,"high":10640,"low":10615,"close":10630,"volume":12727,"rsi_14":37.21,"sma_20":10698.0,"sma_60":10819.74,"sma_120":11033.2},{"date":"2026-02-06","open":10665,"high":10665,"low":10620,"close":10620,"volume":19156,"rsi_14":40.51,"sma_20":10689.25,"sma_60":10812.66,"sma_120":11027.5},{"date":"2026-02-09","open":10605,"high":10625,"low":10570,"close":10570,"volume":13471,"rsi_14":42.11,"sma_20":10677.25,"sma_60":10806.0,"sma_120":11021.63},{"date":"2026-02-10","open":10595,"high":10645,"low":10595,"close":10635,"volume":39485,"rsi_14":46.34,"sma_20":10670.75,"sma_60":10799.75,"sma_120":11016.26},{"date":"2026-02-11","open":10640,"high":10685,"low":10635,"close":10665,"volume":48657,"rsi_14":47.62,"sma_20":10665.75,"sma_60":10794.76,"sma_120":11010.97},{"date":"2026-02-12","open":10660,"high":10710,"low":10640,"close":10680,"volume":6425,"rsi_14":51.81,"sma_20":10663.75,"sma_60":10789.93,"sma_120":11006.14},{"date":"2026-02-13","open":10705,"high":10730,"low":10700,"close":10710,"volume":20079,"rsi_14":50.62,"sma_20":10662.25,"sma_60":10785.1,"sma_120":11001.72},{"date":"2026-02-19","open":10725,"high":10750,"low":10710,"close":10720,"volume":33656,"rsi_14":53.09,"sma_20":10663.5,"sma_60":10780.69,"sma_120":10997.26},{"date":"2026-02-20","open":10715,"high":10750,"low":10715,"close":10745,"volume":12514,"rsi_14":52.5,"sma_20":10669.25,"sma_60":10776.86,"sma_120":10992.89},{"date":"2026-02-23","open":10720,"high":10740,"low":10715,"close":10720,"volume":20181,"rsi_14":55.26,"sma_20":10672.0,"sma_60":10772.11,"sma_120":10988.43},{"date":"2026-02-24","open":10745,"high":10755,"low":10695,"close":10700,"volume":23960,"rsi_14":55.26,"sma_20":10672.75,"sma_60":10767.19,"sma_120":10983.68},{"date":"2026-02-25","open":10725,"high":10740,"low":10720,"close":10740,"volume":23706,"rsi_14":57.5,"sma_20":10676.5,"sma_60":10762.86,"sma_120":10979.34},{"date":"2026-02-26","open":10755,"high":10800,"low":10725,"close":10785,"volume":10699,"rsi_14":68.75,"sma_20":10680.5,"sma_60":10758.87,"sma_120":10975.14},{"date":"2026-02-27","open":10790,"high":10820,"low":10780,"close":10805,"volume":54979,"rsi_14":73.75,"sma_20":10686.0,"sma_60":10756.62,"sma_120":10970.98},{"date":"2026-03-03","open":10775,"high":10785,"low":10720,"close":10720,"volume":35902,"rsi_14":77.53,"sma_20":10694.12,"sma_60":10755.32,"sma_120":10967.54},{"date":"2026-03-04","open":10715,"high":10755,"low":10695,"close":10700,"volume":8971,"rsi_14":75.86,"sma_20":10703.46,"sma_60":10754.44,"sma_120":10964.22},{"date":"2026-03-05","open":10705,"high":10750,"low":10695,"close":10700,"volume":9017,"rsi_14":84.73,"sma_20":10713.81,"sma_60":10753.22,"sma_120":10960.9},{"date":"2026-03-06","open":10690,"high":10715,"low":10680,"close":10695,"volume":7351,"rsi_14":80.86,"sma_20":10722.91,"sma_60":10752.5,"sma_120":10957.88},{"date":"2026-03-09","open":10595,"high":10620,"low":10550,"close":10620,"volume":10263,"rsi_14":64.59,"sma_20":10730.45,"sma_60":10750.02,"sma_120":10954.01},{"date":"2026-03-10","open":10670,"high":10685,"low":10635,"close":10675,"volume":50452,"rsi_14":67.77,"sma_20":10741.78,"sma_60":10748.54,"sma_120":10950.41},{"date":"2026-03-11","open":10700,"high":10715,"low":10675,"close":10690,"volume":12412,"rsi_14":66.69,"sma_20":10753.12,"sma_60":10747.49,"sma_120":10946.8},{"date":"2026-03-12","open":10630,"high":10675,"low":10630,"close":10675,"volume":10816,"rsi_14":63.66,"sma_20":10764.2,"sma_60":10746.85,"sma_120":10942.9},{"date":"2026-03-13","open":10655,"high":10680,"low":10645,"close":10650,"volume":26583,"rsi_14":57.99,"sma_20":10776.51,"sma_60":10745.87,"sma_120":10938.87},{"date":"2026-03-16","open":10625,"high":10675,"low":10625,"close":10645,"volume":36982,"rsi_14":60.71,"sma_20":10785.32,"sma_60":10744.69,"sma_120":10934.72},{"date":"2026-03-17","open":10670,"high":10675,"low":10640,"close":10645,"volume":16200,"rsi_14":63.7,"sma_20":10792.62,"sma_60":10746.21,"sma_120":10930.48},{"date":"2026-03-18","open":10665,"high":10705,"low":10660,"close":10690,"volume":18390,"rsi_14":64.2,"sma_20":10801.47,"sma_60":10747.49,"sma_120":10926.66},{"date":"2026-03-19","open":10650,"high":10650,"low":10630,"close":10635,"volume":7436,"rsi_14":51.89,"sma_20":10806.01,"sma_60":10747.5,"sma_120":10922.34},{"date":"2026-03-20","open":10675,"high":10690,"low":10620,"close":10620,"volume":25226,"rsi_14":47.69,"sma_20":10809.3,"sma_60":10747.68,"sma_120":10917.93},{"date":"2026-03-23","open":10575,"high":10590,"low":10520,"close":10520,"volume":46190,"rsi_14":26.74,"sma_20":10806.26,"sma_60":10746.0,"sma_120":10912.54},{"date":"2026-03-24","open":10585,"high":10585,"low":10510,"close":10545,"volume":1691,"rsi_14":32.18,"sma_20":10805.74,"sma_60":10745.16,"sma_120":10907.67},{"date":"2026-03-25","open":10580,"high":10605,"low":10545,"close":10550,"volume":18849,"rsi_14":32.95,"sma_20":10806.47,"sma_60":10744.41,"sma_120":10902.88},{"date":"2026-03-26","open":10560,"high":10585,"low":10525,"close":10540,"volume":41973,"rsi_14":32.58,"sma_20":10804.7,"sma_60":10743.48,"sma_120":10897.96},{"date":"2026-03-27","open":10540,"high":10540,"low":10505,"close":10525,"volume":1560,"rsi_14":37.66,"sma_20":10799.91,"sma_60":10741.89,"sma_120":10893.04},{"date":"2026-03-30","open":10515,"high":10550,"low":10510,"close":10550,"volume":5455,"rsi_14":32.39,"sma_20":10795.39,"sma_60":10741.05,"sma_120":10888.58},{"date":"2026-03-31","open":10565,"high":10580,"low":10545,"close":10555,"volume":3470,"rsi_14":30.43,"sma_20":10787.01,"sma_60":10739.79,"sma_120":10884.54},{"date":"2026-04-01","open":10610,"high":10705,"low":10610,"close":10705,"volume":33007,"rsi_14":53.13,"sma_20":10787.27,"sma_60":10741.74,"sma_120":10881.69},{"date":"2026-04-02","open":10680,"high":10705,"low":10620,"close":10620,"volume":10149,"rsi_14":47.22,"sma_20":10783.21,"sma_60":10741.92,"sma_120":10878.16},{"date":"2026-04-03","open":10660,"high":10685,"low":10660,"close":10670,"volume":5036,"rsi_14":52.14,"sma_20":10781.94,"sma_60":10743.28,"sma_120":10874.97},{"date":"2026-04-06","open":10650,"high":10700,"low":10650,"close":10680,"volume":41402,"rsi_14":52.94,"sma_20":10784.98,"sma_60":10744.48,"sma_120":10871.98},{"date":"2026-04-07","open":10680,"high":10695,"low":10655,"close":10665,"volume":2592,"rsi_14":47.79,"sma_20":10784.48,"sma_60":10744.83,"sma_120":10868.86},{"date":"2026-04-08","open":10745,"high":10770,"low":10725,"close":10755,"volume":9305,"rsi_14":60.0,"sma_20":10787.78,"sma_60":10746.3,"sma_120":10866.14},{"date":"2026-04-09","open":10745,"high":10745,"low":10710,"close":10725,"volume":3190,"rsi_14":58.54,"sma_20":10790.32,"sma_60":10747.92,"sma_120":10862.99},{"date":"2026-04-10","open":10735,"high":10755,"low":10715,"close":10725,"volume":6983,"rsi_14":69.9,"sma_20":10794.12,"sma_60":10749.29,"sma_120":10859.72},{"date":"2026-04-13","open":10680,"high":10705,"low":10665,"close":10695,"volume":2793,"rsi_14":64.42,"sma_20":10796.66,"sma_60":10750.91,"sma_120":10856.29},{"date":"2026-04-14","open":10720,"high":10745,"low":10720,"close":10730,"volume":5346,"rsi_14":66.36,"sma_20":10800.98,"sma_60":10753.12,"sma_120":10853.15},{"date":"2026-04-15","open":10755,"high":10765,"low":10725,"close":10730,"volume":15662,"rsi_14":67.59,"sma_20":10803.01,"sma_60":10756.08,"sma_120":10850.01},{"date":"2026-04-16","open":10740,"high":10745,"low":10720,"close":10720,"volume":5643,"rsi_14":68.22,"sma_20":10807.33,"sma_60":10758.53,"sma_120":10846.9},{"date":"2026-04-17","open":10700,"high":10715,"low":10690,"close":10695,"volume":12970,"rsi_14":63.55,"sma_20":10811.13,"sma_60":10761.31,"sma_120":10843.38},{"date":"2026-04-20","open":10715,"high":10740,"low":10715,"close":10720,"volume":10311,"rsi_14":64.86,"sma_20":10821.29,"sma_60":10765.6,"sma_120":10840.23},{"date":"2026-04-21","open":10735,"high":10755,"low":10720,"close":10750,"volume":3970,"rsi_14":55.17,"sma_20":10831.7,"sma_60":10769.81,"sma_120":10837.38},{"date":"2026-04-22","open":10720,"high":10735,"low":10710,"close":10710,"volume":15806,"rsi_14":61.54,"sma_20":10839.83,"sma_60":10773.02,"sma_120":10834.44},{"date":"2026-04-23","open":10695,"high":10695,"low":10640,"close":10655,"volume":9080,"rsi_14":48.1,"sma_20":10845.67,"sma_60":10775.62,"sma_120":10830.91},{"date":"2026-04-24","open":10655,"high":10665,"low":10640,"close":10640,"volume":5331,"rsi_14":45.0,"sma_20":10851.51,"sma_60":10777.31,"sma_120":10827.59},{"date":"2026-04-27","open":10655,"high":10670,"low":10640,"close":10655,"volume":24884,"rsi_14":48.75,"sma_20":10856.84,"sma_60":10779.41,"sma_120":10824.81},{"date":"2026-04-28","open":10640,"high":10640,"low":10600,"close":10605,"volume":14897,"rsi_14":29.17,"sma_20":10859.38,"sma_60":10780.17,"sma_120":10821.61},{"date":"2026-04-29","open":10610,"high":10630,"low":10585,"close":10630,"volume":3392,"rsi_14":36.62,"sma_20":10855.57,"sma_60":10782.1,"sma_120":10818.79},{"date":"2026-04-30","open":10575,"high":10610,"low":10565,"close":10565,"volume":20014,"rsi_14":30.95,"sma_20":10852.77,"sma_60":10783.27,"sma_120":10815.37},{"date":"2026-05-04","open":10610,"high":10610,"low":10575,"close":10575,"volume":66761,"rsi_14":35.0,"sma_20":10847.95,"sma_60":10784.27,"sma_120":10812.24},{"date":"2026-05-06","open":10575,"high":10575,"low":10535,"close":10560,"volume":11074,"rsi_14":27.63,"sma_20":10841.86,"sma_60":10785.76,"sma_120":10809.45},{"date":"2026-05-07","open":10600,"high":10620,"low":10590,"close":10600,"volume":27396,"rsi_14":34.52,"sma_20":10838.56,"sma_60":10788.27,"sma_120":10807.21},{"date":"2026-05-08","open":10600,"high":10605,"low":10585,"close":10595,"volume":4268,"rsi_14":34.94,"sma_20":10830.43,"sma_60":10790.44,"sma_120":10805.09},{"date":"2026-05-11","open":10595,"high":10595,"low":10560,"close":10560,"volume":18021,"rsi_14":34.12,"sma_20":10822.05,"sma_60":10792.19,"sma_120":10802.43},{"date":"2026-05-12","open":10555,"high":10555,"low":10515,"close":10515,"volume":6278,"rsi_14":26.97,"sma_20":10811.39,"sma_60":10794.01,"sma_120":10800.01},{"date":"2026-05-13","open":10495,"high":10520,"low":10485,"close":10520,"volume":8632,"rsi_14":22.62,"sma_20":10802.5,"sma_60":10794.83,"sma_120":10797.29},{"date":"2026-05-14","open":10510,"high":10535,"low":10485,"close":10505,"volume":91841,"rsi_14":24.05,"sma_20":10791.08,"sma_60":10794.89,"sma_120":10794.83},{"date":"2026-05-15","open":10480,"high":10480,"low":10395,"close":10425,"volume":39797,"rsi_14":22.62,"sma_20":10775.59,"sma_60":10793.35,"sma_120":10791.64},{"date":"2026-05-18","open":10395,"high":10420,"low":10365,"close":10420,"volume":24292,"rsi_14":23.17,"sma_20":10760.35,"sma_60":10791.23,"sma_120":10788.17},{"date":"2026-05-19","open":10420,"high":10435,"low":10415,"close":10430,"volume":6391,"rsi_14":22.22,"sma_20":10746.9,"sma_60":10789.11,"sma_120":10784.9},{"date":"2026-05-20","open":10405,"high":10450,"low":10385,"close":10430,"volume":8217,"rsi_14":25.35,"sma_20":10732.17,"sma_60":10786.57,"sma_120":10781.72},{"date":"2026-05-21","open":10460,"high":10485,"low":10450,"close":10465,"volume":8985,"rsi_14":27.4,"sma_20":10717.7,"sma_60":10785.05,"sma_120":10778.58},{"date":"2026-05-22","open":10465,"high":10475,"low":10455,"close":10470,"volume":5320,"rsi_14":34.43,"sma_20":10705.51,"sma_60":10783.94,"sma_120":10775.56},{"date":"2026-05-26","open":10510,"high":10520,"low":10500,"close":10505,"volume":24973,"rsi_14":39.39,"sma_20":10697.89,"sma_60":10782.75,"sma_120":10772.8},{"date":"2026-05-27","open":10515,"high":10520,"low":10485,"close":10495,"volume":52697,"rsi_14":40.0,"sma_20":10690.53,"sma_60":10780.65,"sma_120":10769.76},{"date":"2026-05-28","open":10495,"high":10505,"low":10420,"close":10450,"volume":29194,"rsi_14":27.27,"sma_20":10680.12,"sma_60":10777.45,"sma_120":10767.03},{"date":"2026-05-29","open":10510,"high":10520,"low":10495,"close":10495,"volume":8581,"rsi_14":36.49,"sma_20":10674.54,"sma_60":10773.64,"sma_120":10764.48},{"date":"2026-06-01","open":10500,"high":10505,"low":10450,"close":10455,"volume":15854,"rsi_14":36.0,"sma_20":10665.65,"sma_60":10769.5,"sma_120":10761.97},{"date":"2026-06-02","open":10455,"high":10495,"low":10440,"close":10485,"volume":45193,"rsi_14":45.83,"sma_20":10661.59,"sma_60":10765.86,"sma_120":10759.54},{"date":"2026-06-04","open":10450,"high":10450,"low":10415,"close":10420,"volume":11228,"rsi_14":38.1,"sma_20":10653.72,"sma_60":10761.2,"sma_120":10756.85},{"date":"2026-06-05","open":10430,"high":10435,"low":10395,"close":10405,"volume":3816,"rsi_14":38.1,"sma_20":10645.84,"sma_60":10757.56,"sma_120":10753.79},{"date":"2026-06-08","open":10375,"high":10380,"low":10345,"close":10345,"volume":27421,"rsi_14":40.0,"sma_20":10632.9,"sma_60":10751.98,"sma_120":10750.26},{"date":"2026-06-09","open":10350,"high":10405,"low":10350,"close":10390,"volume":23427,"rsi_14":46.59,"sma_20":10622.49,"sma_60":10746.9,"sma_120":10747.19},{"date":"2026-06-10","open":10400,"high":10400,"low":10370,"close":10400,"volume":9809,"rsi_14":46.59,"sma_20":10614.36,"sma_60":10742.24,"sma_120":10744.55},{"date":"2026-06-11","open":10405,"high":10430,"low":10395,"close":10400,"volume":5139,"rsi_14":46.59,"sma_20":10608.52,"sma_60":10738.01,"sma_120":10741.94},{"date":"2026-06-12","open":10455,"high":10475,"low":10440,"close":10475,"volume":16192,"rsi_14":51.04,"sma_20":10606.24,"sma_60":10735.13,"sma_120":10739.91},{"date":"2026-06-15","open":10535,"high":10540,"low":10520,"close":10520,"volume":1554,"rsi_14":54.81,"sma_20":10607.0,"sma_60":10733.02,"sma_120":10739.61},{"date":"2026-06-16","open":10510,"high":10520,"low":10485,"close":10515,"volume":32493,"rsi_14":51.02,"sma_20":10611.57,"sma_60":10730.06,"sma_120":10738.77},{"date":"2026-06-17","open":10535,"high":10550,"low":10525,"close":10530,"volume":9726,"rsi_14":53.54,"sma_20":10617.15,"sma_60":10728.28,"sma_120":10737.89},{"date":"2026-06-18","open":10525,"high":10530,"low":10510,"close":10510,"volume":4898,"rsi_14":56.38,"sma_20":10621.22,"sma_60":10726.42,"sma_120":10737.05},{"date":"2026-06-19","open":10510,"high":10510,"low":10450,"close":10470,"volume":5565,"rsi_14":47.31,"sma_20":10623.25,"sma_60":10725.57,"sma_120":10735.79},{"date":"2026-06-22","open":10460,"high":10470,"low":10440,"close":10455,"volume":4326,"rsi_14":50.0,"sma_20":10622.74,"sma_60":10724.05,"sma_120":10734.61},{"date":"2026-06-23","open":10450,"high":10470,"low":10435,"close":10470,"volume":15141,"rsi_14":48.24,"sma_20":10622.74,"sma_60":10722.69,"sma_120":10733.55},{"date":"2026-06-24","open":10460,"high":10470,"low":10450,"close":10465,"volume":6147,"rsi_14":56.16,"sma_20":10620.71,"sma_60":10721.42,"sma_120":10732.45},{"date":"2026-06-25","open":10515,"high":10525,"low":10500,"close":10505,"volume":1375,"rsi_14":62.82,"sma_20":10621.22,"sma_60":10721.08,"sma_120":10731.49},{"date":"2026-06-26","open":10500,"high":10530,"low":10480,"close":10515,"volume":7143,"rsi_14":75.0,"sma_20":10624.52,"sma_60":10720.49,"sma_120":10730.77},{"date":"2026-06-29","open":10520,"high":10525,"low":10495,"close":10515,"volume":1307,"rsi_14":71.19,"sma_20":10625.53,"sma_60":10719.82,"sma_120":10729.8},{"date":"2026-06-30","open":10520,"high":10560,"low":10510,"close":10540,"volume":7053,"rsi_14":72.58,"sma_20":10629.85,"sma_60":10717.02,"sma_120":10729.38},{"date":"2026-07-01","open":10515,"high":10515,"low":10465,"close":10475,"volume":7531,"rsi_14":60.0,"sma_20":10629.34,"sma_60":10714.57,"sma_120":10728.25},{"date":"2026-07-02","open":10490,"high":10510,"low":10485,"close":10500,"volume":23516,"rsi_14":53.85,"sma_20":10633.4,"sma_60":10711.69,"sma_120":10727.49},{"date":"2026-07-03","open":10515,"high":10535,"low":10500,"close":10500,"volume":6521,"rsi_14":29.45,"sma_20":10630.03,"sma_60":10705.91,"sma_120":10725.19},{"date":"2026-07-06","open":10500,"high":10525,"low":10490,"close":10500,"volume":6400,"rsi_14":29.79,"sma_20":10629.71,"sma_60":10700.39,"sma_120":10722.61},{"date":"2026-07-07","open":10490,"high":10520,"low":10480,"close":10490,"volume":10365,"rsi_14":26.67,"sma_20":10626.6,"sma_60":10693.17,"sma_120":10719.74},{"date":"2026-07-08","open":10445,"high":10480,"low":10445,"close":10480,"volume":32153,"rsi_14":27.31,"sma_20":10622.49,"sma_60":10686.3,"sma_120":10717.11},{"date":"2026-07-09","open":10460,"high":10490,"low":10455,"close":10490,"volume":20409,"rsi_14":31.94,"sma_20":10618.87,"sma_60":10679.59,"sma_120":10714.44},{"date":"2026-07-10","open":10465,"high":10500,"low":10465,"close":10490,"volume":39165,"rsi_14":33.21,"sma_20":10611.45,"sma_60":10673.4,"sma_120":10712.15},{"date":"2026-07-13","open":10475,"high":10475,"low":10450,"close":10460,"volume":25286,"rsi_14":28.13,"sma_20":10600.24,"sma_60":10666.1,"sma_120":10709.61},{"date":"2026-07-14","open":10425,"high":10435,"low":10420,"close":10425,"volume":12710,"rsi_14":26.16,"sma_20":10587.53,"sma_60":10658.23,"sma_120":10707.15},{"date":"2026-07-15","open":10435,"high":10445,"low":10430,"close":10440,"volume":39652,"rsi_14":21.44,"sma_20":10574.82,"sma_60":10650.78,"sma_120":10704.65},{"date":"2026-07-16","open":10445,"high":10470,"low":10420,"close":10455,"volume":17912,"rsi_14":22.38,"sma_20":10563.87,"sma_60":10643.99,"sma_120":10702.65},{"date":"2026-07-20","open":10405,"high":10430,"low":10405,"close":10420,"volume":7886,"rsi_14":20.6,"sma_20":10553.2,"sma_60":10636.2,"sma_120":10700.9},{"date":"2026-07-21","open":10415,"high":10435,"low":10400,"close":10435,"volume":73875,"rsi_14":18.68,"sma_20":10544.04,"sma_60":10628.16,"sma_120":10698.99},{"date":"2026-07-22","open":10420,"high":10425,"low":10400,"close":10400,"volume":6472,"rsi_14":20.13,"sma_20":10532.37,"sma_60":10620.21,"sma_120":10696.61},{"date":"2026-07-23","open":10415,"high":10420,"low":10395,"close":10410,"volume":692,"rsi_14":16.93,"sma_20":10521.45,"sma_60":10613.35,"sma_120":10694.49},{"date":"2026-07-24","open":10375,"high":10385,"low":10365,"close":10365,"volume":13588,"rsi_14":24.53,"sma_20":10506.25,"sma_60":10606.0,"sma_120":10691.65},{"date":"2026-07-27","open":10420,"high":10440,"low":10405,"close":10435,"volume":3854,"rsi_14":40.3,"sma_20":10494.05,"sma_60":10599.56,"sma_120":10689.49},{"date":"2026-07-28","open":10435,"high":10470,"low":10430,"close":10455,"volume":16625,"rsi_14":44.93,"sma_20":10482.84,"sma_60":10594.3,"sma_120":10687.24},{"date":"2026-07-29","open":10460,"high":10505,"low":10455,"close":10495,"volume":22658,"rsi_14":52.0,"sma_20":10472.37,"sma_60":10589.29,"sma_120":10685.69},{"date":"2026-07-30","open":10490,"high":10500,"low":10450,"close":10450,"volume":5895,"rsi_14":45.12,"sma_20":10462.94,"sma_60":10584.62,"sma_120":10683.94},{"date":"2026-07-31","open":10480,"high":10515,"low":10480,"close":10515,"volume":1175,"rsi_14":52.63,"sma_20":10455.5,"sma_60":10580.87,"sma_120":10682.57},{"date":"2026-08-03","open":10500,"high":10525,"low":10495,"close":10505,"volume":18139,"rsi_14":54.95,"sma_20":10455.75,"sma_60":10577.21,"sma_120":10681.49},{"date":"2026-08-04","open":10530,"high":10535,"low":10505,"close":10520,"volume":19793,"rsi_14":60.92,"sma_20":10456.75,"sma_60":10573.12,"sma_120":10680.69},{"date":"2026-08-05","open":10560,"high":10595,"low":10550,"close":10580,"volume":2372,"rsi_14":64.58,"sma_20":10461.25,"sma_60":10570.11,"sma_120":10680.28},{"date":"2026-08-06","open":10595,"high":10595,"low":10555,"close":10555,"volume":48733,"rsi_14":60.2,"sma_20":10465.0,"sma_60":10567.28,"sma_120":10679.74},{"date":"2026-08-07","open":10545,"high":10555,"low":10535,"close":10535,"volume":18536,"rsi_14":62.11,"sma_20":10467.25,"sma_60":10564.88,"sma_120":10679.44},{"date":"2026-08-10","open":10540,"high":10550,"low":10525,"close":10525,"volume":4538,"rsi_14":59.57,"sma_20":10469.0,"sma_60":10469.67,"sma_120":10628.14},{"date":"2026-08-11","open":10495,"high":10515,"low":10485,"close":10495,"volume":17636,"rsi_14":60.22,"sma_20":10470.75,"sma_60":10469.5,"sma_120":10626.72},{"date":"2026-08-12","open":10505,"high":10510,"low":10490,"close":10500,"volume":5180,"rsi_14":59.78,"sma_20":10474.5,"sma_60":10470.75,"sma_120":10625.22},{"date":"2026-08-13","open":10505,"high":10525,"low":10505,"close":10510,"volume":1438,"rsi_14":67.06,"sma_20":10478.0,"sma_60":10472.25,"sma_120":10623.55},{"date":"2026-08-14","open":10530,"high":10535,"low":10505,"close":10510,"volume":1361,"rsi_14":60.56,"sma_20":10480.75,"sma_60":10473.58,"sma_120":10621.8},{"date":"2026-08-18","open":10450,"high":10455,"low":10435,"close":10450,"volume":53212,"rsi_14":49.37,"sma_20":10482.25,"sma_60":10473.92,"sma_120":10619.35},{"date":"2026-08-19","open":10470,"high":10480,"low":10445,"close":10475,"volume":26088,"rsi_14":47.37,"sma_20":10484.25,"sma_60":10474.08,"sma_120":10617.3},{"date":"2026-08-20","open":10485,"high":10495,"low":10475,"close":10490,"volume":10093,"rsi_14":55.71,"sma_20":10488.75,"sma_60":10474.42,"sma_120":10615.55},{"date":"2026-08-21","open":10475,"high":10475,"low":10455,"close":10460,"volume":13876,"rsi_14":41.27,"sma_20":10491.25,"sma_60":10473.67,"sma_120":10613.22},{"date":"2026-08-24","open":10460,"high":10485,"low":10460,"close":10480,"volume":34924,"rsi_14":46.15,"sma_20":10497.0,"sma_60":10473.42,"sma_120":10610.68},{"date":"2026-08-25","open":10485,"high":10500,"low":10470,"close":10500,"volume":1750,"rsi_14":46.97,"sma_20":10500.25,"sma_60":10474.25,"sma_120":10608.14},{"date":"2026-08-26","open":10525,"high":10550,"low":10510,"close":10515,"volume":55384,"rsi_14":38.6,"sma_20":10503.25,"sma_60":10474.58,"sma_120":10605.04},{"date":"2026-08-27","open":10510,"high":10550,"low":10470,"close":10525,"volume":13806,"rsi_14":44.44,"sma_20":10504.75,"sma_60":10475.75,"sma_120":10602.19},{"date":"2026-08-28","open":10540,"high":10540,"low":10505,"close":10510,"volume":33811,"rsi_14":45.28,"sma_20":10507.75,"sma_60":10476.17,"sma_120":10599.21},{"date":"2026-08-31","open":10500,"high":10515,"low":10500,"close":10500,"volume":17178,"rsi_14":45.28,"sma_20":10507.0,"sma_60":10477.5,"sma_120":10596.19},{"date":"2026-09-01","open":10485,"high":10485,"low":10450,"close":10475,"volume":26053,"rsi_14":46.15,"sma_20":10505.5,"sma_60":10478.67,"sma_120":10593.6},{"date":"2026-09-02","open":10450,"high":10450,"low":10430,"close":10435,"volume":2383,"rsi_14":38.98,"sma_20":10501.25,"sma_60":10480.17,"sma_120":10590.22},{"date":"2026-09-03","open":10450,"high":10465,"low":10445,"close":10460,"volume":34319,"rsi_14":41.94,"sma_20":10495.25,"sma_60":10481.33,"sma_120":10586.91},{"date":"2026-09-04","open":10480,"high":10490,"low":10465,"close":10490,"volume":3808,"rsi_14":47.06,"sma_20":10492.0,"sma_60":10482.83,"sma_120":10583.98},{"date":"2026-09-07","open":10485,"high":10495,"low":10470,"close":10475,"volume":673,"rsi_14":54.24,"sma_20":10489.0,"sma_60":10484.08,"sma_120":10581.14},{"date":"2026-09-08","open":10480,"high":10490,"low":10460,"close":10475,"volume":10449,"rsi_14":50.0,"sma_20":10486.5,"sma_60":10484.08,"sma_120":10578.33},{"date":"2026-09-09","open":10470,"high":10475,"low":10455,"close":10455,"volume":5221,"rsi_14":43.64,"sma_20":10484.5,"sma_60":10483.0,"sma_120":10575.37},{"date":"2026-09-10","open":10430,"high":10445,"low":10420,"close":10430,"volume":4524,"rsi_14":44.44,"sma_20":10481.0,"sma_60":10481.58,"sma_120":10571.81},{"date":"2026-09-11","open":10375,"high":10395,"low":10365,"close":10395,"volume":44231,"rsi_14":35.09,"sma_20":10475.25,"sma_60":10479.33,"sma_120":10568.43},{"date":"2026-09-14","open":10405,"high":10420,"low":10385,"close":10405,"volume":3941,"rsi_14":32.73,"sma_20":10470.0,"sma_60":10477.58,"sma_120":10565.25},{"date":"2026-09-15","open":10395,"high":10400,"low":10340,"close":10350,"volume":29028,"rsi_14":23.81,"sma_20":10465.0,"sma_60":10475.58,"sma_120":10562.47},{"date":"2026-09-16","open":10365,"high":10385,"low":10355,"close":10380,"volume":43652,"rsi_14":28.36,"sma_20":10460.25,"sma_60":10474.33,"sma_120":10559.72},{"date":"2026-09-17","open":10385,"high":10405,"low":10375,"close":10395,"volume":50505,"rsi_14":32.84,"sma_20":10455.5,"sma_60":10473.08,"sma_120":10557.06},{"date":"2026-09-18","open":10450,"high":10455,"low":10415,"close":10425,"volume":1830,"rsi_14":39.44,"sma_20":10453.75,"sma_60":10472.42,"sma_120":10554.73},{"date":"2026-09-21","open":10425,"high":10445,"low":10415,"close":10430,"volume":4184,"rsi_14":43.28,"sma_20":10451.25,"sma_60":10471.17,"sma_120":10552.57},{"date":"2026-09-22","open":10450,"high":10475,"low":10445,"close":10445,"volume":6107,"rsi_14":51.61,"sma_20":10448.5,"sma_60":10470.0,"sma_120":10550.32},{"date":"2026-09-23","open":10470,"high":10480,"low":10455,"close":10480,"volume":11362,"rsi_14":53.12,"sma_20":10446.75,"sma_60":10469.42,"sma_120":10548.32},{"date":"2026-09-28","open":10415,"high":10415,"low":10385,"close":10390,"volume":3111,"rsi_14":36.84,"sma_20":10440.0,"sma_60":10466.92,"sma_120":10544.31},{"date":"2026-09-29","open":10405,"high":10440,"low":10400,"close":10430,"volume":18850,"rsi_14":44.44,"sma_20":10436.0,"sma_60":10466.17,"sma_120":10541.34},{"date":"2026-09-30","open":10455,"high":10485,"low":10445,"close":10480,"volume":52436,"rsi_14":50.55,"sma_20":10435.0,"sma_60":10465.83,"sma_120":10538.37},{"date":"2026-10-01","open":10470,"high":10470,"low":10450,"close":10460,"volume":33144,"rsi_14":50.55,"sma_20":10434.25,"sma_60":10465.17,"sma_120":10535.15},{"date":"2026-10-02","open":10520,"high":10540,"low":10505,"close":10530,"volume":3593,"rsi_14":60.0,"sma_20":10439.0,"sma_60":10465.67,"sma_120":10532.64},{"date":"2026-10-06","open":10515,"high":10530,"low":10515,"close":10525,"volume":1096,"rsi_14":63.83,"sma_20":10442.25,"sma_60":10466.25,"sma_120":10529.32},{"date":"2026-10-07","open":10540,"high":10540,"low":10515,"close":10530,"volume":5903,"rsi_14":63.44,"sma_20":10444.25,"sma_60":10467.08,"sma_120":10526.3},{"date":"2026-10-08","open":10540,"high":10545,"low":10520,"close":10530,"volume":13982,"rsi_14":71.95,"sma_20":10447.0,"sma_60":10467.75,"sma_120":10523.28},{"date":"2026-10-12","open":10545,"high":10575,"low":10535,"close":10570,"volume":7252,"rsi_14":72.62,"sma_20":10451.75,"sma_60":10469.08,"sma_120":10520.85},{"date":"2026-10-13","open":10565,"high":10615,"low":10555,"close":10605,"volume":6388,"rsi_14":73.86,"sma_20":10459.25,"sma_60":10471.5,"sma_120":10518.41},{"date":"2026-10-14","open":10605,"high":10615,"low":10585,"close":10590,"volume":10353,"rsi_14":69.41,"sma_20":10467.25,"sma_60":10474.25,"sma_120":10515.85},{"date":"2026-10-15","open":10625,"high":10645,"low":10610,"close":10635,"volume":21659,"rsi_14":72.04,"sma_20":10479.25,"sma_60":10477.5,"sma_120":10513.75},{"date":"2026-10-16","open":10640,"high":10650,"low":10625,"close":10645,"volume":6597,"rsi_14":71.74,"sma_20":10491.25,"sma_60":10480.67,"sma_120":10511.94},{"date":"2026-10-19","open":10650,"high":10660,"low":10625,"close":10625,"volume":3588,"rsi_14":66.29,"sma_20":10505.0,"sma_60":10484.08,"sma_120":10509.75},{"date":"2026-10-20","open":10625,"high":10650,"low":10615,"close":10635,"volume":6738,"rsi_14":83.56,"sma_20":10517.75,"sma_60":10487.42,"sma_120":10507.4},{"date":"2026-10-21","open":10650,"high":10665,"low":10640,"close":10655,"volume":3495,"rsi_14":82.61,"sma_20":10530.75,"sma_60":10491.67,"sma_120":10505.55},{"date":"2026-10-22","open":10670,"high":10685,"low":10660,"close":10660,"volume":96532,"rsi_14":80.0,"sma_20":10542.5,"sma_60":10495.83,"sma_120":10504.2},{"date":"2026-10-23","open":10725,"high":10740,"low":10695,"close":10695,"volume":14681,"rsi_14":87.3,"sma_20":10555.75,"sma_60":10501.33,"sma_120":10503.28}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 33-06 국고채액티브","phase":"above-fold","symbol_resolved":true}