{"status":"ok","report":{"price_analysis":{"current":9760.0,"change_1d":0.5,"change_7d":1.1,"change_30d":7.4,"high_30d":9840.0,"low_30d":8910.0,"position_in_range":91.0,"support":9003.0,"resistance":9747.0},"summary":"KODEX 53-09 국고채액티브(457700)은(는) KAP 53-09 국고채 총수익 지수를 추종하는 ETF입니다, 순자산 124억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 86.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(155.88)가 시그널선(120.51)을 상회합니다(골든크로스). 현재가가 SMA20(9386)과 SMA60(9184) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 8942~9829 (현재 위치 92%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 87","rsi_14":86.86131386861314,"macd":155.8774476800245,"macd_signal":120.50651102089122,"sma_20":9385.5,"sma_60":9183.916666666666,"bb_upper":9828.635419482578,"bb_lower":8942.364580517422,"atr_14":80.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.00, 기관 순매수 643.00. 30일 누적: 외국인 -5.00, 기관 1414.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5.0,"institutional_flow":643.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-565.0,"retail_net":565.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":148.0,"retail_net":-148.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":817.0,"retail_net":-817.0},{"date":"2026-10-16","foreign_net":-5.0,"institution_net":233.0,"retail_net":-228.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":311.0,"retail_net":-311.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":354.0,"retail_net":-354.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-160.0,"retail_net":160.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-692.0,"retail_net":692.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":223.0,"retail_net":-223.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-525.0,"retail_net":525.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":44.0,"retail_net":-44.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":434.0,"retail_net":-434.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":37.0,"retail_net":-37.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-407.0,"retail_net":407.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-126.0,"retail_net":126.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":1108.0,"retail_net":-1108.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-299.0,"retail_net":299.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":485.0,"retail_net":-485.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-90.0,"retail_net":90.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-1161.0,"retail_net":1161.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":1317.0,"retail_net":-1317.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1518.0,"retail_net":1518.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-188.0,"retail_net":188.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-232.0,"retail_net":232.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":1873.0,"retail_net":-1873.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-565.0,"retail_net":565.0},"d3":{"foreign_net":0,"institution_net":-407.0,"retail_net":407.0},"d7":{"foreign_net":-5.0,"institution_net":964.0,"retail_net":-959.0},"d14":{"foreign_net":-5.0,"institution_net":642.0,"retail_net":-637.0},"d30":{"foreign_net":-5.0,"institution_net":1414.0,"retail_net":-1409.0}}},"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":73,"summary":"RSI 87","metrics":[{"name":"RSI (14)","value":86.9,"unit":"","percentile":87,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.4,"unit":"%","percentile":63,"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","외국인 30일 누적 순매도"],"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","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.0044,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.0,"summary":"배당수익률 2.00%","metrics":[{"name":"배당수익률","value":2.0,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:28.536571+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 53-09 국고채 총수익 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.15,"aum":12400000000.0,"aum_display":"124억","dividend_yield":null,"tracking_error":0.48,"holdings":[{"ticker":"","name":"국고03625-5309(23-7)","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":2,"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":9760.0,"change_pct":0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-31","close":9807.6562},{"date":"2023-06-01","close":9797.8193},{"date":"2023-06-02","close":9851.9238},{"date":"2023-06-05","close":9787.9824},{"date":"2023-06-07","close":9837.168},{"date":"2023-06-08","close":9665.0176},{"date":"2023-06-09","close":9679.7734},{"date":"2023-06-12","close":9724.04},{"date":"2023-06-13","close":9699.4473},{"date":"2023-06-14","close":9674.8545},{"date":"2023-06-15","close":9689.6104},{"date":"2023-06-16","close":9709.2852},{"date":"2023-06-19","close":9714.2031},{"date":"2023-06-20","close":9684.6914},{"date":"2023-06-21","close":9709.2852},{"date":"2023-06-22","close":9674.8545},{"date":"2023-06-23","close":9640.4248},{"date":"2023-06-26","close":9709.2852},{"date":"2023-06-27","close":9738.7959},{"date":"2023-06-28","close":9748.6338},{"date":"2023-06-29","close":9743.7148},{"date":"2023-06-30","close":9650.2617},{"date":"2023-07-03","close":9889.8873},{"date":"2023-07-04","close":9994.5584},{"date":"2023-07-05","close":10004.7206},{"date":"2023-07-06","close":9929.5201},{"date":"2023-07-07","close":9665.0176},{"date":"2023-07-10","close":9561.7275},{"date":"2023-07-11","close":9869.5629},{"date":"2023-07-12","close":9869.5629},{"date":"2023-07-13","close":10074.84},{"date":"2023-07-14","close":9827.3311},{"date":"2023-07-17","close":9827.3311},{"date":"2023-07-18","close":9994.5584},{"date":"2023-07-19","close":9915.8652},{"date":"2023-07-20","close":9861.7607},{"date":"2023-07-21","close":9837.168},{"date":"2023-07-24","close":9837.168},{"date":"2023-07-25","close":9970.169},{"date":"2023-07-26","close":9832.249},{"date":"2023-07-27","close":9994.5584},{"date":"2023-07-28","close":9728.959},{"date":"2023-07-31","close":9874.644},{"date":"2023-08-01","close":9949.8445},{"date":"2023-08-02","close":9869.5629},{"date":"2023-08-03","close":9655.1807},{"date":"2023-08-04","close":9610.9131},{"date":"2023-08-07","close":9674.8545},{"date":"2023-08-08","close":9738.7959},{"date":"2023-08-09","close":9714.2031},{"date":"2023-08-10","close":9699.4473},{"date":"2023-08-11","close":9645.3428},{"date":"2023-08-14","close":9551.8896},{"date":"2023-08-16","close":9576.4834},{"date":"2023-08-17","close":9424.0068},{"date":"2023-08-18","close":9532.2158},{"date":"2023-08-21","close":9478.1113},{"date":"2023-08-22","close":9487.9482},{"date":"2023-08-23","close":9522.3789},{"date":"2023-08-24","close":9586.3203},{"date":"2023-08-25","close":9492.8672},{"date":"2023-08-28","close":9566.6455},{"date":"2023-08-29","close":9586.3203},{"date":"2023-08-30","close":9576.4834},{"date":"2023-08-31","close":9640.4248},{"date":"2023-09-01","close":9738.7959},{"date":"2023-09-04","close":9650.2617},{"date":"2023-09-05","close":9645.3428},{"date":"2023-09-06","close":9684.6914},{"date":"2023-09-07","close":9522.3789},{"date":"2023-09-08","close":9660.0986},{"date":"2023-09-11","close":9542.0527},{"date":"2023-09-12","close":9527.2969},{"date":"2023-09-13","close":9542.0527},{"date":"2023-09-14","close":9650.2617},{"date":"2023-09-15","close":9645.3428},{"date":"2023-09-18","close":9537.1338},{"date":"2023-09-19","close":9542.0527},{"date":"2023-09-20","close":9492.8672},{"date":"2023-09-21","close":9458.4365},{"date":"2023-09-22","close":9473.1924},{"date":"2023-09-25","close":9438.7627},{"date":"2023-09-26","close":9394.4951},{"date":"2023-09-27","close":9414.1699},{"date":"2023-10-04","close":8932.1484},{"date":"2023-10-05","close":8932.1484},{"date":"2023-10-06","close":9045.2754},{"date":"2023-10-10","close":9045.2754},{"date":"2023-10-11","close":9109.2178},{"date":"2023-10-12","close":9202.6709},{"date":"2023-10-13","close":9104.2988},{"date":"2023-10-16","close":9079.7061},{"date":"2023-10-17","close":8991.1719},{"date":"2023-10-18","close":8937.0674},{"date":"2023-10-19","close":8838.6953},{"date":"2023-10-20","close":8868.207},{"date":"2023-10-23","close":8804.2656},{"date":"2023-10-24","close":8902.6367},{"date":"2023-10-25","close":8966.5781},{"date":"2023-10-26","close":8907.5557},{"date":"2023-10-27","close":9197.752},{"date":"2023-10-30","close":9109.2178},{"date":"2023-10-31","close":9168.2402},{"date":"2023-11-01","close":9232.1816},{"date":"2023-11-02","close":9266.6123},{"date":"2023-11-03","close":9364.9834},{"date":"2023-11-06","close":9419.0879},{"date":"2023-11-07","close":9468.2744},{"date":"2023-11-08","close":9566.6455},{"date":"2023-11-09","close":9665.0176},{"date":"2023-11-10","close":9669.9355},{"date":"2023-11-13","close":9645.3428},{"date":"2023-11-14","close":9605.9941},{"date":"2023-11-15","close":9851.9238},{"date":"2023-11-16","close":9886.3535},{"date":"2023-11-17","close":9837.168},{"date":"2023-11-20","close":9866.6797},{"date":"2023-11-21","close":9930.6211},{"date":"2023-11-22","close":9886.3535},{"date":"2023-11-23","close":9910.9463},{"date":"2023-11-24","close":9822.4121},{"date":"2023-11-27","close":9807.6562},{"date":"2023-11-28","close":9915.8652},{"date":"2023-11-29","close":10092.9346},{"date":"2023-11-30","close":10004.3994},{"date":"2023-12-01","close":10019.1553},{"date":"2023-12-04","close":10078.1787},{"date":"2023-12-05","close":10127.3643},{"date":"2023-12-06","close":10245.4102},{"date":"2023-12-07","close":10171.6318},{"date":"2023-12-08","close":10196.2246},{"date":"2023-12-11","close":10147.0391},{"date":"2023-12-12","close":10240.4922},{"date":"2023-12-13","close":10314.2705},{"date":"2023-12-14","close":10604.4668},{"date":"2023-12-15","close":10515.9326},{"date":"2023-12-18","close":10570.0371},{"date":"2023-12-19","close":10614.3037},{"date":"2023-12-20","close":10663.4902},{"date":"2023-12-21","close":10633.9785},{"date":"2023-12-22","close":10633.9785},{"date":"2023-12-26","close":10727.4316},{"date":"2023-12-27","close":10771.6992},{"date":"2023-12-28","close":10934.0117},{"date":"2024-01-02","close":10629.0596},{"date":"2024-01-03","close":10648.7344},{"date":"2024-01-04","close":10722.5127},{"date":"2024-01-05","close":10673.3271},{"date":"2024-01-08","close":10707.7568},{"date":"2024-01-09","close":10722.5127},{"date":"2024-01-10","close":10693.001},{"date":"2024-01-11","close":10697.9199},{"date":"2024-01-12","close":10663.4902},{"date":"2024-01-15","close":10717.5947},{"date":"2024-01-16","close":10673.3271},{"date":"2024-01-17","close":10624.1416},{"date":"2024-01-18","close":10814.6507},{"date":"2024-01-19","close":10579.874},{"date":"2024-01-22","close":10629.0596},{"date":"2024-01-23","close":10594.6299},{"date":"2024-01-24","close":10565.1182},{"date":"2024-01-25","close":10486.4209},{"date":"2024-01-26","close":10535.6064},{"date":"2024-01-29","close":10388.0488},{"date":"2024-01-30","close":10515.9326},{"date":"2024-01-31","close":10565.1182},{"date":"2024-02-01","close":10555.2812},{"date":"2024-02-02","close":10688.083},{"date":"2024-02-05","close":10570.0371},{"date":"2024-02-06","close":10550.3623},{"date":"2024-02-07","close":10535.6064},{"date":"2024-02-08","close":10496.2578},{"date":"2024-02-13","close":10427.3975},{"date":"2024-02-14","close":10388.0488},{"date":"2024-02-15","close":10476.584},{"date":"2024-02-16","close":10427.3975},{"date":"2024-02-19","close":10451.9912},{"date":"2024-02-20","close":10383.1309},{"date":"2024-02-21","close":10392.9678},{"date":"2024-02-22","close":10447.0723},{"date":"2024-02-23","close":10437.2354},{"date":"2024-02-26","close":10520.8506},{"date":"2024-02-27","close":10511.0137},{"date":"2024-02-28","close":10466.7471},{"date":"2024-02-29","close":10412.6426},{"date":"2024-03-04","close":10422.4795},{"date":"2024-03-05","close":10515.9326},{"date":"2024-03-06","close":10555.2812},{"date":"2024-03-07","close":10496.2578},{"date":"2024-03-08","close":10565.1182},{"date":"2024-03-11","close":10614.3037},{"date":"2024-03-12","close":10653.6523},{"date":"2024-03-13","close":10668.4082},{"date":"2024-03-14","close":10624.1416},{"date":"2024-03-15","close":10550.3623},{"date":"2024-03-18","close":10511.0137},{"date":"2024-03-19","close":10481.502},{"date":"2024-03-20","close":10515.9326},{"date":"2024-03-21","close":10599.5488},{"date":"2024-03-22","close":10638.8975},{"date":"2024-03-25","close":10614.3037},{"date":"2024-03-26","close":10584.793},{"date":"2024-03-27","close":10629.0596},{"date":"2024-03-28","close":10619.2227},{"date":"2024-03-29","close":10540.5254},{"date":"2024-04-01","close":10614.3037},{"date":"2024-04-02","close":10565.1182},{"date":"2024-04-03","close":10570.0371},{"date":"2024-04-04","close":10565.1182},{"date":"2024-04-05","close":10589.7109},{"date":"2024-04-08","close":10511.0137},{"date":"2024-04-09","close":10506.0957},{"date":"2024-04-11","close":10422.4795},{"date":"2024-04-12","close":10481.502},{"date":"2024-04-15","close":10417.5605},{"date":"2024-04-16","close":10353.6191},{"date":"2024-04-17","close":10358.5381},{"date":"2024-04-18","close":10466.7471},{"date":"2024-04-19","close":10427.3975},{"date":"2024-04-22","close":10353.6191},{"date":"2024-04-23","close":10319.1895},{"date":"2024-04-24","close":10279.8408},{"date":"2024-04-25","close":10181.4688},{"date":"2024-04-26","close":10151.957},{"date":"2024-04-29","close":10147.0391},{"date":"2024-04-30","close":10265.085},{"date":"2024-05-02","close":10294.5957},{"date":"2024-05-03","close":10378.2119},{"date":"2024-05-07","close":10466.7471},{"date":"2024-05-08","close":10466.7471},{"date":"2024-05-09","close":10383.1309},{"date":"2024-05-10","close":10412.6426},{"date":"2024-05-13","close":10427.3975},{"date":"2024-05-14","close":10442.1533},{"date":"2024-05-16","close":10589.7109},{"date":"2024-05-17","close":10565.1182},{"date":"2024-05-20","close":10501.1768},{"date":"2024-05-21","close":10550.3623},{"date":"2024-05-22","close":10584.793},{"date":"2024-05-23","close":10565.1182},{"date":"2024-05-24","close":10496.2578},{"date":"2024-05-27","close":10506.0957},{"date":"2024-05-28","close":10511.0137},{"date":"2024-05-29","close":10456.9092},{"date":"2024-05-30","close":10412.6426},{"date":"2024-05-31","close":10392.9678},{"date":"2024-06-03","close":10496.2578},{"date":"2024-06-04","close":10594.6299},{"date":"2024-06-05","close":10638.8975},{"date":"2024-06-07","close":10722.5127},{"date":"2024-06-10","close":10643.8154},{"date":"2024-06-11","close":10663.4902},{"date":"2024-06-12","close":10717.5947},{"date":"2024-06-13","close":10781.5361},{"date":"2024-06-14","close":10811.0479},{"date":"2024-06-17","close":10835.6406},{"date":"2024-06-18","close":10879.9072},{"date":"2024-06-19","close":10973.3604},{"date":"2024-06-20","close":10904.501},{"date":"2024-06-21","close":10889.7451},{"date":"2024-06-24","close":10894.6631},{"date":"2024-06-25","close":10874.9893},{"date":"2024-06-26","close":10845.4775},{"date":"2024-06-27","close":10811.0479},{"date":"2024-06-28","close":10830.7217},{"date":"2024-07-01","close":10825.8037},{"date":"2024-07-02","close":10840.5586},{"date":"2024-07-03","close":10884.8262},{"date":"2024-07-04","close":10953.6865},{"date":"2024-07-05","close":10963.5234},{"date":"2024-07-08","close":11002.8721},{"date":"2024-07-09","close":11037.3027},{"date":"2024-07-10","close":11032.3838},{"date":"2024-07-11","close":10997.9541},{"date":"2024-07-12","close":11120.918},{"date":"2024-07-15","close":11101.2441},{"date":"2024-07-16","close":11179.9414},{"date":"2024-07-17","close":11214.3711},{"date":"2024-07-18","close":11234.0459},{"date":"2024-07-19","close":11194.6973},{"date":"2024-07-22","close":11184.8594},{"date":"2024-07-23","close":11209.4531},{"date":"2024-07-24","close":11263.5576},{"date":"2024-07-25","close":11263.5576},{"date":"2024-07-26","close":11288.1504},{"date":"2024-07-29","close":11361.9287},{"date":"2024-07-30","close":11381.6035},{"date":"2024-07-31","close":11366.8477},{"date":"2024-08-01","close":11425.8701},{"date":"2024-08-02","close":11494.7305},{"date":"2024-08-05","close":11657.0439},{"date":"2024-08-06","close":11440.626},{"date":"2024-08-07","close":11450.4639},{"date":"2024-08-08","close":11475.0566},{"date":"2024-08-09","close":11435.708},{"date":"2024-08-12","close":11445.5449},{"date":"2024-08-13","close":11494.7305},{"date":"2024-08-14","close":11598.0205},{"date":"2024-08-16","close":11548.835},{"date":"2024-08-19","close":11529.1611},{"date":"2024-08-20","close":11479.9746},{"date":"2024-08-21","close":11445.5449},{"date":"2024-08-22","close":11450.4639},{"date":"2024-08-23","close":11401.2773},{"date":"2024-08-26","close":11450.4639},{"date":"2024-08-27","close":11480.2772},{"date":"2024-08-28","close":11317.6621},{"date":"2024-08-29","close":11293.0684},{"date":"2024-08-30","close":11322.5801},{"date":"2024-09-02","close":11273.3945},{"date":"2024-09-03","close":11234.0459},{"date":"2024-09-04","close":11317.6621},{"date":"2024-09-05","close":11347.1729},{"date":"2024-09-06","close":11411.1143},{"date":"2024-09-09","close":11332.417},{"date":"2024-09-10","close":11396.3594},{"date":"2024-09-11","close":11504.5674},{"date":"2024-09-12","close":11524.2422},{"date":"2024-09-13","close":11568.5098},{"date":"2024-09-19","close":11504.5674},{"date":"2024-09-20","close":11504.5674},{"date":"2024-09-23","close":11445.5449},{"date":"2024-09-24","close":11425.8701},{"date":"2024-09-25","close":11470.1377},{"date":"2024-09-26","close":11465.2188},{"date":"2024-09-27","close":11475.0566},{"date":"2024-09-30","close":11509.4863},{"date":"2024-10-02","close":11632.4512},{"date":"2024-10-04","close":11534.0791},{"date":"2024-10-07","close":11361.9287},{"date":"2024-10-08","close":11401.2773},{"date":"2024-10-10","close":11455.3818},{"date":"2024-10-11","close":11450.4639},{"date":"2024-10-14","close":11425.8701},{"date":"2024-10-15","close":11440.626},{"date":"2024-10-16","close":11519.3232},{"date":"2024-10-17","close":11484.8936},{"date":"2024-10-18","close":11425.8701},{"date":"2024-10-21","close":11430.7891},{"date":"2024-10-22","close":11342.2549},{"date":"2024-10-23","close":11352.0918},{"date":"2024-10-24","close":11425.8701},{"date":"2024-10-25","close":11470.1377},{"date":"2024-10-28","close":11366.8477},{"date":"2024-10-29","close":11342.2549},{"date":"2024-10-30","close":11569.7048},{"date":"2024-10-31","close":11411.1143},{"date":"2024-11-01","close":11450.4639},{"date":"2024-11-04","close":11425.8701},{"date":"2024-11-05","close":11660.1487},{"date":"2024-11-06","close":11411.1143},{"date":"2024-11-07","close":11455.3818},{"date":"2024-11-08","close":11529.1611},{"date":"2024-11-11","close":11548.835},{"date":"2024-11-12","close":11583.2656},{"date":"2024-11-13","close":11504.5674},{"date":"2024-11-14","close":11470.1377},{"date":"2024-11-15","close":11479.9746},{"date":"2024-11-18","close":11494.7305},{"date":"2024-11-19","close":11534.0791},{"date":"2024-11-20","close":11553.7539},{"date":"2024-11-21","close":11617.6953},{"date":"2024-11-22","close":11647.207},{"date":"2024-11-25","close":11701.3115},{"date":"2024-11-26","close":11755.416},{"date":"2024-11-27","close":11789.8457},{"date":"2024-11-28","close":11996.4258},{"date":"2024-11-29","close":12139.0654},{"date":"2024-12-02","close":12217.7627},{"date":"2024-12-03","close":12247.2744},{"date":"2024-12-04","close":12183.332},{"date":"2024-12-05","close":12252.1924},{"date":"2024-12-06","close":12257.1113},{"date":"2024-12-09","close":12370.2383},{"date":"2024-12-10","close":12419.4248},{"date":"2024-12-11","close":12355.4824},{"date":"2024-12-12","close":12345.6455},{"date":"2024-12-13","close":12424.3428},{"date":"2024-12-16","close":12257.1113},{"date":"2024-12-17","close":12055.4492},{"date":"2024-12-18","close":12055.4492},{"date":"2024-12-19","close":12006.2637},{"date":"2024-12-20","close":11912.8105},{"date":"2024-12-23","close":11991.5078},{"date":"2024-12-24","close":11839.0312},{"date":"2024-12-26","close":11824.2754},{"date":"2024-12-27","close":11755.416},{"date":"2024-12-30","close":11760.334},{"date":"2025-01-02","close":11961.9961},{"date":"2025-01-03","close":12006.2637},{"date":"2025-01-06","close":11932.4844},{"date":"2025-01-07","close":11976.752},{"date":"2025-01-08","close":12001.3447},{"date":"2025-01-09","close":12040.6934},{"date":"2025-01-10","close":11986.5889},{"date":"2025-01-13","close":11932.4844},{"date":"2025-01-14","close":12030.8564},{"date":"2025-01-15","close":12021.0195},{"date":"2025-01-16","close":12070.2051},{"date":"2025-01-17","close":12070.2051},{"date":"2025-01-20","close":12030.8564},{"date":"2025-01-21","close":12035.7744},{"date":"2025-01-22","close":12045.6123},{"date":"2025-01-23","close":11981.6709},{"date":"2025-01-24","close":11957.0771},{"date":"2025-01-31","close":11942.3223},{"date":"2025-02-03","close":12001.3447},{"date":"2025-02-04","close":12021.0195},{"date":"2025-02-05","close":12094.7979},{"date":"2025-02-06","close":12139.0654},{"date":"2025-02-07","close":12089.8789},{"date":"2025-02-10","close":12094.7979},{"date":"2025-02-11","close":12089.8789},{"date":"2025-02-12","close":12060.3682},{"date":"2025-02-13","close":12006.2637},{"date":"2025-02-14","close":12055.4492},{"date":"2025-02-17","close":12050.5303},{"date":"2025-02-18","close":12075.124},{"date":"2025-02-19","close":12075.124},{"date":"2025-02-20","close":12070.2051},{"date":"2025-02-21","close":12114.4727},{"date":"2025-02-24","close":12178.4141},{"date":"2025-02-25","close":12207.9258},{"date":"2025-02-26","close":12281.7041},{"date":"2025-02-27","close":12330.8896},{"date":"2025-02-28","close":12409.5869},{"date":"2025-03-04","close":12384.9941},{"date":"2025-03-05","close":12242.3555},{"date":"2025-03-06","close":12262.0293},{"date":"2025-03-07","close":12311.2158},{"date":"2025-03-10","close":12296.46},{"date":"2025-03-11","close":12360.4014},{"date":"2025-03-12","close":12340.7275},{"date":"2025-03-13","close":12321.0527},{"date":"2025-03-14","close":12296.46},{"date":"2025-03-17","close":12296.46},{"date":"2025-03-18","close":12345.6455},{"date":"2025-03-19","close":12345.6455},{"date":"2025-03-20","close":12409.5869},{"date":"2025-03-21","close":12384.9941},{"date":"2025-03-24","close":12345.6455},{"date":"2025-03-25","close":12301.3779},{"date":"2025-03-26","close":12262.0293},{"date":"2025-03-27","close":12271.8672},{"date":"2025-03-28","close":12247.2744},{"date":"2025-03-31","close":12335.8086},{"date":"2025-04-01","close":12286.623},{"date":"2025-04-02","close":12335.8086},{"date":"2025-04-03","close":12384.9941},{"date":"2025-04-04","close":12448.9355},{"date":"2025-04-07","close":12571.9004},{"date":"2025-04-08","close":12468.6104},{"date":"2025-04-09","close":12389.9131},{"date":"2025-04-10","close":12424.3428},{"date":"2025-04-11","close":12389.9131},{"date":"2025-04-14","close":12424.3428},{"date":"2025-04-15","close":12512.8779},{"date":"2025-04-16","close":12596.4932},{"date":"2025-04-17","close":12537.4707},{"date":"2025-04-18","close":12611.249},{"date":"2025-04-21","close":12621.0859},{"date":"2025-04-22","close":12537.4707},{"date":"2025-04-23","close":12552.2266},{"date":"2025-04-24","close":12532.5518},{"date":"2025-04-25","close":12611.249},{"date":"2025-04-28","close":12616.168},{"date":"2025-04-29","close":12557.1445},{"date":"2025-04-30","close":12635.8418},{"date":"2025-05-02","close":12606.3311},{"date":"2025-05-07","close":12591.5752},{"date":"2025-05-08","close":12512.8779},{"date":"2025-05-09","close":12448.9355},{"date":"2025-05-12","close":12380.0762},{"date":"2025-05-13","close":12335.8086},{"date":"2025-05-14","close":12360.4014},{"date":"2025-05-15","close":12350.5645},{"date":"2025-05-16","close":12394.8311},{"date":"2025-05-19","close":12281.7041},{"date":"2025-05-20","close":12360.4014},{"date":"2025-05-21","close":12276.7852},{"date":"2025-05-22","close":12257.1113},{"date":"2025-05-23","close":12262.0293},{"date":"2025-05-26","close":12296.46},{"date":"2025-05-27","close":12375.1572},{"date":"2025-05-28","close":12409.5869},{"date":"2025-05-29","close":12345.6455},{"date":"2025-05-30","close":12276.7852},{"date":"2025-06-02","close":12262.0293},{"date":"2025-06-04","close":11966.915},{"date":"2025-06-05","close":12035.7744},{"date":"2025-06-09","close":12040.6934},{"date":"2025-06-10","close":12045.6123},{"date":"2025-06-11","close":12060.3682},{"date":"2025-06-12","close":12021.0195},{"date":"2025-06-13","close":12084.9609},{"date":"2025-06-16","close":12060.3682},{"date":"2025-06-17","close":12104.6348},{"date":"2025-06-18","close":12084.9609},{"date":"2025-06-19","close":12050.5303},{"date":"2025-06-20","close":12006.2637},{"date":"2025-06-23","close":12011.1816},{"date":"2025-06-24","close":12050.5303},{"date":"2025-06-25","close":12099.7168},{"date":"2025-06-26","close":12139.0654},{"date":"2025-06-27","close":12084.9609},{"date":"2025-06-30","close":12080.042},{"date":"2025-07-01","close":12148.9023},{"date":"2025-07-02","close":12094.7979},{"date":"2025-07-03","close":12109.5537},{"date":"2025-07-04","close":12099.7168},{"date":"2025-07-07","close":12045.6123},{"date":"2025-07-08","close":12040.6934},{"date":"2025-07-09","close":12060.3682},{"date":"2025-07-10","close":12099.7168},{"date":"2025-07-11","close":12134.1465},{"date":"2025-07-14","close":12030.8564},{"date":"2025-07-15","close":12065.2861},{"date":"2025-07-16","close":12025.9375},{"date":"2025-07-17","close":11976.752},{"date":"2025-07-18","close":12021.0195},{"date":"2025-07-21","close":12025.9375},{"date":"2025-07-22","close":12084.9609},{"date":"2025-07-23","close":12070.2051},{"date":"2025-07-24","close":12030.8564},{"date":"2025-07-25","close":12050.5303},{"date":"2025-07-28","close":12075.124},{"date":"2025-07-29","close":12075.124},{"date":"2025-07-30","close":12139.0654},{"date":"2025-07-31","close":12153.8213},{"date":"2025-08-01","close":12075.124},{"date":"2025-08-04","close":12158.7393},{"date":"2025-08-05","close":12193.1699},{"date":"2025-08-06","close":12153.8213},{"date":"2025-08-07","close":12183.332},{"date":"2025-08-08","close":12188.251},{"date":"2025-08-11","close":12173.4951},{"date":"2025-08-12","close":12139.0654},{"date":"2025-08-13","close":12075.124},{"date":"2025-08-14","close":12109.5537},{"date":"2025-08-18","close":12060.3682},{"date":"2025-08-19","close":12021.0195},{"date":"2025-08-20","close":12045.6123},{"date":"2025-08-21","close":12080.042},{"date":"2025-08-22","close":12040.6934},{"date":"2025-08-25","close":12035.7744},{"date":"2025-08-26","close":11986.5889},{"date":"2025-08-27","close":12035.7744},{"date":"2025-08-28","close":12050.5303},{"date":"2025-08-29","close":12070.2051},{"date":"2025-09-01","close":12021.0195},{"date":"2025-09-02","close":11991.5078},{"date":"2025-09-03","close":11917.7285},{"date":"2025-09-04","close":11981.6709},{"date":"2025-09-05","close":12021.0195},{"date":"2025-09-08","close":12035.7744},{"date":"2025-09-09","close":12084.9609},{"date":"2025-09-10","close":12080.042},{"date":"2025-09-11","close":12124.3096},{"date":"2025-09-12","close":12134.1465},{"date":"2025-09-15","close":12134.1465},{"date":"2025-09-16","close":12178.4141},{"date":"2025-09-17","close":12188.251},{"date":"2025-09-18","close":12247.2744},{"date":"2025-09-19","close":12195.1367},{"date":"2025-09-22","close":12153.8213},{"date":"2025-09-23","close":12168.5762},{"date":"2025-09-24","close":12094.7979},{"date":"2025-09-25","close":12030.8564},{"date":"2025-09-26","close":11937.4033},{"date":"2025-09-29","close":11932.4844},{"date":"2025-09-30","close":11858.7061},{"date":"2025-10-01","close":11912.8105},{"date":"2025-10-02","close":11922.6475},{"date":"2025-10-10","close":11922.6475},{"date":"2025-10-13","close":12045.6123},{"date":"2025-10-14","close":12070.2051},{"date":"2025-10-15","close":12119.3906},{"date":"2025-10-16","close":12025.9375},{"date":"2025-10-17","close":12021.0195},{"date":"2025-10-20","close":12045.6123},{"date":"2025-10-21","close":12001.3447},{"date":"2025-10-22","close":12035.7744},{"date":"2025-10-23","close":11976.752},{"date":"2025-10-24","close":11966.915},{"date":"2025-10-27","close":11878.3799},{"date":"2025-10-28","close":11907.8916},{"date":"2025-10-29","close":11814.4385},{"date":"2025-10-30","close":11676.7178},{"date":"2025-10-31","close":11583.2656},{"date":"2025-11-03","close":11573.4277},{"date":"2025-11-04","close":11489.8125},{"date":"2025-11-05","close":11465.2188},{"date":"2025-11-06","close":11366.8477},{"date":"2025-11-07","close":11293.0684},{"date":"2025-11-10","close":11288.1504},{"date":"2025-11-11","close":11322.5801},{"date":"2025-11-12","close":11160.2666},{"date":"2025-11-13","close":11243.8828},{"date":"2025-11-14","close":11106.1621},{"date":"2025-11-17","close":11101.2441},{"date":"2025-11-18","close":11160.2666},{"date":"2025-11-19","close":11140.5928},{"date":"2025-11-20","close":11091.4072},{"date":"2025-11-21","close":11145.5107},{"date":"2025-11-24","close":11175.0225},{"date":"2025-11-25","close":11238.9639},{"date":"2025-11-26","close":11263.5576},{"date":"2025-11-27","close":11130.7559},{"date":"2025-11-28","close":11175.0225},{"date":"2025-12-01","close":11111.0811},{"date":"2025-12-02","close":11091.4072},{"date":"2025-12-03","close":11061.8955},{"date":"2025-12-04","close":11076.6514},{"date":"2025-12-05","close":11135.6738},{"date":"2025-12-08","close":11165.1855},{"date":"2025-12-09","close":11091.4072},{"date":"2025-12-10","close":11096.3252},{"date":"2025-12-11","close":11116.0},{"date":"2025-12-12","close":11150.0},{"date":"2025-12-15","close":11205.0},{"date":"2025-12-16","close":11270.0},{"date":"2025-12-17","close":11195.0},{"date":"2025-12-18","close":11150.0},{"date":"2025-12-19","close":11150.0},{"date":"2025-12-22","close":11125.0},{"date":"2025-12-23","close":11110.0},{"date":"2025-12-24","close":11120.0},{"date":"2025-12-26","close":11090.0},{"date":"2025-12-29","close":11150.0},{"date":"2025-12-30","close":11085.0},{"date":"2026-01-02","close":11110.0},{"date":"2026-01-05","close":11055.0},{"date":"2026-01-06","close":11130.0},{"date":"2026-01-07","close":11165.0},{"date":"2026-01-08","close":11170.0},{"date":"2026-01-09","close":11105.0},{"date":"2026-01-12","close":11170.0},{"date":"2026-01-13","close":11065.0},{"date":"2026-01-14","close":11070.0},{"date":"2026-01-15","close":10950.0},{"date":"2026-01-16","close":10970.0},{"date":"2026-01-19","close":10870.0},{"date":"2026-01-20","close":10675.0},{"date":"2026-01-21","close":10690.0},{"date":"2026-01-22","close":10755.0},{"date":"2026-01-23","close":10695.0},{"date":"2026-01-26","close":10730.0},{"date":"2026-01-27","close":10745.0},{"date":"2026-01-28","close":10785.0},{"date":"2026-01-29","close":10690.0},{"date":"2026-01-30","close":10645.0},{"date":"2026-02-02","close":10640.0},{"date":"2026-02-03","close":10530.0},{"date":"2026-02-04","close":10470.0},{"date":"2026-02-05","close":10490.0},{"date":"2026-02-06","close":10500.0},{"date":"2026-02-09","close":10405.0},{"date":"2026-02-10","close":10470.0},{"date":"2026-02-11","close":10515.0},{"date":"2026-02-12","close":10560.0},{"date":"2026-02-13","close":10630.0},{"date":"2026-02-19","close":10640.0},{"date":"2026-02-20","close":10710.0},{"date":"2026-02-23","close":10675.0},{"date":"2026-02-24","close":10595.0},{"date":"2026-02-25","close":10635.0},{"date":"2026-02-26","close":10760.0},{"date":"2026-02-27","close":10825.0},{"date":"2026-03-03","close":10585.0},{"date":"2026-03-04","close":10590.0},{"date":"2026-03-05","close":10685.0},{"date":"2026-03-06","close":10650.0},{"date":"2026-03-09","close":10420.0},{"date":"2026-03-10","close":10655.0},{"date":"2026-03-11","close":10680.0},{"date":"2026-03-12","close":10560.0},{"date":"2026-03-13","close":10525.0},{"date":"2026-03-16","close":10515.0},{"date":"2026-03-17","close":10535.0},{"date":"2026-03-18","close":10655.0},{"date":"2026-03-19","close":10545.0},{"date":"2026-03-20","close":10530.0},{"date":"2026-03-23","close":10320.0},{"date":"2026-03-24","close":10330.0},{"date":"2026-03-25","close":10295.0},{"date":"2026-03-26","close":10205.0},{"date":"2026-03-27","close":10145.0},{"date":"2026-03-30","close":10155.0},{"date":"2026-03-31","close":10195.0},{"date":"2026-04-01","close":10480.0},{"date":"2026-04-02","close":10345.0},{"date":"2026-04-03","close":10500.0},{"date":"2026-04-06","close":10545.0},{"date":"2026-04-07","close":10475.0},{"date":"2026-04-08","close":10730.0},{"date":"2026-04-09","close":10620.0},{"date":"2026-04-10","close":10615.0},{"date":"2026-04-13","close":10555.0},{"date":"2026-04-14","close":10670.0},{"date":"2026-04-15","close":10695.0},{"date":"2026-04-16","close":10665.0},{"date":"2026-04-17","close":10605.0},{"date":"2026-04-20","close":10620.0},{"date":"2026-04-21","close":10680.0},{"date":"2026-04-22","close":10625.0},{"date":"2026-04-23","close":10480.0},{"date":"2026-04-24","close":10450.0},{"date":"2026-04-27","close":10440.0},{"date":"2026-04-28","close":10385.0},{"date":"2026-04-29","close":10415.0},{"date":"2026-04-30","close":10240.0},{"date":"2026-05-04","close":10225.0},{"date":"2026-05-06","close":10175.0},{"date":"2026-05-07","close":10205.0},{"date":"2026-05-08","close":10195.0},{"date":"2026-05-11","close":10160.0},{"date":"2026-05-12","close":9965.0},{"date":"2026-05-13","close":9935.0},{"date":"2026-05-14","close":9885.0},{"date":"2026-05-15","close":9665.0},{"date":"2026-05-18","close":9580.0},{"date":"2026-05-19","close":9540.0},{"date":"2026-05-20","close":9645.0},{"date":"2026-05-21","close":9650.0},{"date":"2026-05-22","close":9655.0},{"date":"2026-05-26","close":9740.0},{"date":"2026-05-27","close":9790.0},{"date":"2026-05-28","close":9705.0},{"date":"2026-05-29","close":9860.0},{"date":"2026-06-01","close":9680.0},{"date":"2026-06-02","close":9710.0},{"date":"2026-06-04","close":9590.0},{"date":"2026-06-05","close":9495.0},{"date":"2026-06-08","close":9365.0},{"date":"2026-06-09","close":9505.0},{"date":"2026-06-10","close":9395.0},{"date":"2026-06-11","close":9410.0},{"date":"2026-06-12","close":9525.0},{"date":"2026-06-15","close":9655.0},{"date":"2026-06-16","close":9595.0},{"date":"2026-06-17","close":9660.0},{"date":"2026-06-18","close":9660.0},{"date":"2026-06-19","close":9540.0},{"date":"2026-06-22","close":9495.0},{"date":"2026-06-23","close":9465.0},{"date":"2026-06-24","close":9435.0},{"date":"2026-06-25","close":9495.0},{"date":"2026-06-26","close":9420.0},{"date":"2026-06-29","close":9365.0},{"date":"2026-06-30","close":9415.0},{"date":"2026-07-01","close":9305.0},{"date":"2026-07-02","close":9400.0},{"date":"2026-07-03","close":9390.0},{"date":"2026-07-06","close":9340.0},{"date":"2026-07-07","close":9295.0},{"date":"2026-07-08","close":9255.0},{"date":"2026-07-09","close":9270.0},{"date":"2026-07-10","close":9315.0},{"date":"2026-07-13","close":9265.0},{"date":"2026-07-14","close":9220.0},{"date":"2026-07-15","close":9230.0},{"date":"2026-07-16","close":9260.0},{"date":"2026-07-20","close":9175.0},{"date":"2026-07-21","close":9115.0},{"date":"2026-07-22","close":9025.0},{"date":"2026-07-23","close":9040.0},{"date":"2026-07-24","close":8995.0},{"date":"2026-07-27","close":9115.0},{"date":"2026-07-28","close":9140.0},{"date":"2026-07-29","close":9200.0},{"date":"2026-07-30","close":9180.0},{"date":"2026-07-31","close":9235.0},{"date":"2026-08-03","close":9180.0},{"date":"2026-08-04","close":9150.0},{"date":"2026-08-05","close":9255.0},{"date":"2026-08-06","close":9225.0},{"date":"2026-08-07","close":9215.0},{"date":"2026-08-10","close":9120.0},{"date":"2026-08-11","close":8985.0},{"date":"2026-08-12","close":8975.0},{"date":"2026-08-13","close":9050.0},{"date":"2026-08-14","close":9015.0},{"date":"2026-08-18","close":8915.0},{"date":"2026-08-19","close":8950.0},{"date":"2026-08-20","close":9035.0},{"date":"2026-08-21","close":8965.0},{"date":"2026-08-24","close":9000.0},{"date":"2026-08-25","close":9065.0},{"date":"2026-08-26","close":9130.0},{"date":"2026-08-27","close":9230.0},{"date":"2026-08-28","close":9200.0},{"date":"2026-08-31","close":9205.0},{"date":"2026-09-01","close":9040.0},{"date":"2026-09-02","close":9060.0},{"date":"2026-09-03","close":9065.0},{"date":"2026-09-04","close":9080.0},{"date":"2026-09-07","close":9095.0},{"date":"2026-09-08","close":9090.0},{"date":"2026-09-09","close":9080.0},{"date":"2026-09-10","close":9050.0},{"date":"2026-09-11","close":8955.0},{"date":"2026-09-14","close":8970.0},{"date":"2026-09-15","close":8935.0},{"date":"2026-09-16","close":8970.0},{"date":"2026-09-17","close":9100.0},{"date":"2026-09-18","close":9105.0},{"date":"2026-09-21","close":9140.0},{"date":"2026-09-22","close":9090.0},{"date":"2026-09-23","close":9175.0},{"date":"2026-09-28","close":9060.0},{"date":"2026-09-29","close":9110.0},{"date":"2026-09-30","close":9210.0},{"date":"2026-10-01","close":9235.0},{"date":"2026-10-02","close":9300.0},{"date":"2026-10-06","close":9250.0},{"date":"2026-10-07","close":9305.0},{"date":"2026-10-08","close":9345.0},{"date":"2026-10-12","close":9445.0},{"date":"2026-10-13","close":9545.0},{"date":"2026-10-14","close":9510.0},{"date":"2026-10-15","close":9605.0},{"date":"2026-10-16","close":9655.0},{"date":"2026-10-19","close":9650.0},{"date":"2026-10-20","close":9665.0},{"date":"2026-10-21","close":9700.0},{"date":"2026-10-22","close":9715.0},{"date":"2026-10-23","close":9780.0}],"chart_data":[{"date":"2024-10-23","open":11327,"high":11352,"low":11317,"close":11352,"volume":3285},{"date":"2024-10-24","open":11358,"high":11436,"low":11358,"close":11426,"volume":7791},{"date":"2024-10-25","open":11450,"high":11470,"low":11435,"close":11470,"volume":5301},{"date":"2024-10-28","open":11358,"high":11382,"low":11343,"close":11367,"volume":8418},{"date":"2024-10-29","open":11357,"high":11376,"low":11322,"close":11342,"volume":7447},{"date":"2024-10-30","open":11530,"high":11575,"low":11530,"close":11570,"volume":5982},{"date":"2024-10-31","open":11337,"high":11421,"low":11332,"close":11411,"volume":12692},{"date":"2024-11-01","open":11421,"high":11475,"low":11416,"close":11450,"volume":1385},{"date":"2024-11-04","open":11426,"high":11441,"low":11397,"close":11426,"volume":2446},{"date":"2024-11-05","open":11625,"high":11670,"low":11625,"close":11660,"volume":9010},{"date":"2024-11-06","open":11504,"high":11514,"low":11342,"close":11411,"volume":15313},{"date":"2024-11-07","open":11445,"high":11475,"low":11425,"close":11455,"volume":11812},{"date":"2024-11-08","open":11991,"high":11991,"low":11504,"close":11529,"volume":26841},{"date":"2024-11-11","open":11505,"high":11564,"low":11505,"close":11549,"volume":3781},{"date":"2024-11-12","open":11578,"high":11603,"low":11573,"close":11583,"volume":8274},{"date":"2024-11-13","open":11515,"high":11545,"low":11505,"close":11505,"volume":14998},{"date":"2024-11-14","open":11465,"high":11499,"low":11450,"close":11470,"volume":6412},{"date":"2024-11-15","open":11489,"high":11514,"low":11445,"close":11480,"volume":2073},{"date":"2024-11-18","open":11490,"high":11510,"low":11481,"close":11495,"volume":6833},{"date":"2024-11-19","open":11504,"high":11539,"low":11494,"close":11534,"volume":5634},{"date":"2024-11-20","open":11505,"high":11569,"low":11505,"close":11554,"volume":5836},{"date":"2024-11-21","open":11559,"high":11643,"low":11545,"close":11618,"volume":9371},{"date":"2024-11-22","open":11583,"high":11652,"low":11583,"close":11647,"volume":42099},{"date":"2024-11-25","open":11667,"high":11716,"low":11652,"close":11701,"volume":30421},{"date":"2024-11-26","open":11726,"high":11790,"low":11726,"close":11755,"volume":21882},{"date":"2024-11-27","open":11765,"high":11814,"low":11765,"close":11790,"volume":6374},{"date":"2024-11-28","open":11819,"high":12001,"low":11814,"close":11996,"volume":20371},{"date":"2024-11-29","open":12031,"high":12149,"low":12001,"close":12139,"volume":9303},{"date":"2024-12-02","open":12149,"high":12296,"low":12149,"close":12218,"volume":58072},{"date":"2024-12-03","open":12287,"high":12331,"low":12208,"close":12247,"volume":28155},{"date":"2024-12-04","open":12208,"high":12277,"low":12144,"close":12183,"volume":162053},{"date":"2024-12-05","open":12242,"high":12252,"low":12198,"close":12252,"volume":7277},{"date":"2024-12-06","open":12252,"high":12296,"low":12228,"close":12257,"volume":6003},{"date":"2024-12-09","open":12296,"high":12370,"low":12267,"close":12370,"volume":17778},{"date":"2024-12-10","open":12429,"high":12474,"low":12400,"close":12419,"volume":172936},{"date":"2024-12-11","open":12419,"high":12439,"low":12331,"close":12355,"volume":18777},{"date":"2024-12-12","open":12321,"high":12375,"low":12311,"close":12346,"volume":15682},{"date":"2024-12-13","open":12316,"high":12424,"low":12301,"close":12424,"volume":22350},{"date":"2024-12-16","open":12395,"high":12395,"low":12257,"close":12257,"volume":11709},{"date":"2024-12-17","open":12223,"high":12237,"low":12036,"close":12055,"volume":139813},{"date":"2024-12-18","open":12055,"high":12090,"low":11957,"close":12055,"volume":25822},{"date":"2024-12-19","open":11947,"high":12036,"low":11932,"close":12006,"volume":14396},{"date":"2024-12-20","open":11972,"high":11981,"low":11903,"close":11913,"volume":13698},{"date":"2024-12-23","open":11948,"high":12017,"low":11948,"close":11992,"volume":12025},{"date":"2024-12-24","open":11957,"high":11957,"low":11839,"close":11839,"volume":12140},{"date":"2024-12-26","open":11824,"high":11844,"low":11726,"close":11824,"volume":111398},{"date":"2024-12-27","open":11804,"high":11809,"low":11642,"close":11755,"volume":9177},{"date":"2024-12-30","open":11716,"high":11760,"low":11642,"close":11760,"volume":31319},{"date":"2025-01-02","open":11760,"high":11977,"low":11755,"close":11962,"volume":30636},{"date":"2025-01-03","open":11967,"high":12104,"low":11967,"close":12006,"volume":16505},{"date":"2025-01-06","open":11952,"high":11977,"low":11908,"close":11932,"volume":6402},{"date":"2025-01-07","open":11873,"high":11977,"low":11873,"close":11977,"volume":4036},{"date":"2025-01-08","open":11977,"high":12001,"low":11903,"close":12001,"volume":5203},{"date":"2025-01-09","open":11986,"high":12070,"low":11986,"close":12041,"volume":8652},{"date":"2025-01-10","open":12017,"high":12017,"low":11978,"close":11987,"volume":5360},{"date":"2025-01-13","open":11888,"high":11942,"low":11888,"close":11932,"volume":7280},{"date":"2025-01-14","open":11937,"high":12041,"low":11932,"close":12031,"volume":3421},{"date":"2025-01-15","open":11996,"high":12065,"low":11991,"close":12021,"volume":27352},{"date":"2025-01-16","open":12075,"high":12164,"low":12041,"close":12070,"volume":18630},{"date":"2025-01-17","open":12085,"high":12104,"low":12045,"close":12070,"volume":86221},{"date":"2025-01-20","open":12026,"high":12055,"low":11996,"close":12031,"volume":30587},{"date":"2025-01-21","open":12075,"high":12080,"low":12006,"close":12036,"volume":3525},{"date":"2025-01-22","open":12037,"high":12046,"low":11987,"close":12046,"volume":3634},{"date":"2025-01-23","open":12007,"high":12007,"low":11948,"close":11982,"volume":14183},{"date":"2025-01-24","open":11898,"high":11991,"low":11888,"close":11957,"volume":10659},{"date":"2025-01-31","open":12026,"high":12031,"low":11932,"close":11942,"volume":13926},{"date":"2025-02-03","open":11942,"high":12050,"low":11878,"close":12001,"volume":12767},{"date":"2025-02-04","open":11927,"high":12021,"low":11927,"close":12021,"volume":9357},{"date":"2025-02-05","open":12041,"high":12095,"low":12041,"close":12095,"volume":30435},{"date":"2025-02-06","open":12208,"high":12228,"low":12134,"close":12139,"volume":5667},{"date":"2025-02-07","open":12065,"high":12119,"low":12036,"close":12090,"volume":8645},{"date":"2025-02-10","open":12109,"high":12119,"low":12060,"close":12095,"volume":6971},{"date":"2025-02-11","open":12065,"high":12119,"low":12065,"close":12090,"volume":8692},{"date":"2025-02-12","open":12050,"high":12075,"low":12036,"close":12060,"volume":10620},{"date":"2025-02-13","open":12001,"high":12026,"low":11981,"close":12006,"volume":12951},{"date":"2025-02-14","open":12075,"high":12080,"low":12026,"close":12055,"volume":10468},{"date":"2025-02-17","open":12076,"high":12096,"low":12046,"close":12051,"volume":10205},{"date":"2025-02-18","open":12065,"high":12114,"low":12065,"close":12075,"volume":13327},{"date":"2025-02-19","open":12060,"high":12100,"low":12055,"close":12075,"volume":31459},{"date":"2025-02-20","open":12070,"high":12104,"low":12050,"close":12070,"volume":19861},{"date":"2025-02-21","open":12114,"high":12114,"low":12075,"close":12114,"volume":21135},{"date":"2025-02-24","open":12144,"high":12188,"low":12144,"close":12178,"volume":17628},{"date":"2025-02-25","open":12198,"high":12228,"low":12173,"close":12208,"volume":18123},{"date":"2025-02-26","open":12252,"high":12282,"low":12252,"close":12282,"volume":33389},{"date":"2025-02-27","open":12326,"high":12341,"low":12291,"close":12331,"volume":19089},{"date":"2025-02-28","open":12331,"high":12410,"low":12252,"close":12410,"volume":33898},{"date":"2025-03-04","open":12419,"high":12523,"low":12370,"close":12385,"volume":34933},{"date":"2025-03-05","open":12336,"high":12336,"low":12242,"close":12242,"volume":16214},{"date":"2025-03-06","open":12237,"high":12262,"low":12173,"close":12262,"volume":9494},{"date":"2025-03-07","open":12257,"high":12321,"low":12257,"close":12311,"volume":9397},{"date":"2025-03-10","open":12311,"high":12316,"low":12287,"close":12296,"volume":3783},{"date":"2025-03-11","open":12380,"high":12395,"low":12355,"close":12360,"volume":11678},{"date":"2025-03-12","open":12326,"high":12405,"low":12316,"close":12341,"volume":6487},{"date":"2025-03-13","open":12311,"high":12351,"low":12301,"close":12321,"volume":18343},{"date":"2025-03-14","open":12341,"high":12351,"low":12287,"close":12296,"volume":3668},{"date":"2025-03-17","open":12247,"high":12296,"low":12247,"close":12296,"volume":6413},{"date":"2025-03-18","open":12316,"high":12346,"low":12311,"close":12346,"volume":19215},{"date":"2025-03-19","open":12370,"high":12370,"low":12336,"close":12346,"volume":20860},{"date":"2025-03-20","open":12434,"high":12434,"low":12390,"close":12410,"volume":13839},{"date":"2025-03-21","open":12414,"high":12419,"low":12365,"close":12385,"volume":14475},{"date":"2025-03-24","open":12365,"high":12390,"low":12346,"close":12346,"volume":26808},{"date":"2025-03-25","open":12301,"high":12321,"low":12291,"close":12301,"volume":16594},{"date":"2025-03-26","open":12346,"high":12346,"low":12247,"close":12262,"volume":12985},{"date":"2025-03-27","open":12223,"high":12287,"low":12223,"close":12272,"volume":12385},{"date":"2025-03-28","open":12252,"high":12267,"low":12232,"close":12247,"volume":13510},{"date":"2025-03-31","open":12331,"high":12341,"low":12316,"close":12336,"volume":35993},{"date":"2025-04-01","open":12311,"high":12311,"low":12247,"close":12287,"volume":21690},{"date":"2025-04-02","open":12331,"high":12341,"low":12287,"close":12336,"volume":3909},{"date":"2025-04-03","open":12469,"high":12469,"low":12385,"close":12385,"volume":11490},{"date":"2025-04-04","open":12400,"high":12459,"low":12380,"close":12449,"volume":19842},{"date":"2025-04-07","open":12542,"high":12626,"low":12542,"close":12572,"volume":19307},{"date":"2025-04-08","open":12469,"high":12508,"low":12405,"close":12469,"volume":16195},{"date":"2025-04-09","open":12390,"high":12414,"low":12306,"close":12390,"volume":18480},{"date":"2025-04-10","open":12414,"high":12474,"low":12414,"close":12424,"volume":11574},{"date":"2025-04-11","open":12360,"high":12429,"low":12331,"close":12390,"volume":8969},{"date":"2025-04-14","open":12390,"high":12434,"low":12375,"close":12424,"volume":6351},{"date":"2025-04-15","open":12474,"high":12513,"low":12459,"close":12513,"volume":11326},{"date":"2025-04-16","open":12577,"high":12596,"low":12547,"close":12596,"volume":12447},{"date":"2025-04-17","open":12597,"high":12601,"low":12537,"close":12537,"volume":37127},{"date":"2025-04-18","open":12557,"high":12631,"low":12557,"close":12611,"volume":23410},{"date":"2025-04-21","open":12641,"high":12641,"low":12601,"close":12621,"volume":36631},{"date":"2025-04-22","open":12621,"high":12621,"low":12518,"close":12537,"volume":22174},{"date":"2025-04-23","open":12606,"high":12606,"low":12547,"close":12552,"volume":22392},{"date":"2025-04-24","open":12611,"high":12621,"low":12523,"close":12533,"volume":20860},{"date":"2025-04-25","open":12567,"high":12616,"low":12562,"close":12611,"volume":26284},{"date":"2025-04-28","open":12616,"high":12660,"low":12611,"close":12616,"volume":23307},{"date":"2025-04-29","open":12626,"high":12631,"low":12557,"close":12557,"volume":13924},{"date":"2025-04-30","open":12631,"high":12651,"low":12572,"close":12636,"volume":13591},{"date":"2025-05-02","open":12616,"high":12621,"low":12592,"close":12606,"volume":29355},{"date":"2025-05-07","open":12606,"high":12606,"low":12577,"close":12592,"volume":9113},{"date":"2025-05-08","open":12582,"high":12675,"low":12493,"close":12513,"volume":33075},{"date":"2025-05-09","open":12454,"high":12478,"low":12434,"close":12449,"volume":23609},{"date":"2025-05-12","open":12449,"high":12449,"low":12375,"close":12380,"volume":12556},{"date":"2025-05-13","open":12346,"high":12375,"low":12326,"close":12336,"volume":25923},{"date":"2025-05-14","open":12395,"high":12395,"low":12326,"close":12360,"volume":11788},{"date":"2025-05-15","open":12336,"high":12360,"low":12321,"close":12351,"volume":20263},{"date":"2025-05-16","open":12410,"high":12424,"low":12365,"close":12395,"volume":5243},{"date":"2025-05-19","open":12395,"high":12395,"low":12282,"close":12282,"volume":27092},{"date":"2025-05-20","open":12287,"high":12370,"low":12287,"close":12360,"volume":18324},{"date":"2025-05-21","open":12311,"high":12336,"low":12252,"close":12277,"volume":11149},{"date":"2025-05-22","open":12208,"high":12257,"low":12208,"close":12257,"volume":9185},{"date":"2025-05-23","open":12296,"high":12296,"low":12257,"close":12262,"volume":19206},{"date":"2025-05-26","open":12262,"high":12346,"low":12257,"close":12296,"volume":11931},{"date":"2025-05-27","open":12336,"high":12375,"low":12336,"close":12375,"volume":4725},{"date":"2025-05-28","open":12395,"high":12419,"low":12395,"close":12410,"volume":10028},{"date":"2025-05-29","open":12380,"high":12449,"low":12346,"close":12346,"volume":9639},{"date":"2025-05-30","open":12400,"high":12414,"low":12262,"close":12277,"volume":10245},{"date":"2025-06-02","open":12267,"high":12282,"low":12247,"close":12262,"volume":34111},{"date":"2025-06-04","open":12252,"high":12252,"low":11908,"close":11967,"volume":33189},{"date":"2025-06-05","open":12055,"high":12095,"low":12026,"close":12036,"volume":26950},{"date":"2025-06-09","open":11908,"high":12041,"low":11908,"close":12041,"volume":55094},{"date":"2025-06-10","open":11992,"high":12046,"low":11968,"close":12046,"volume":18433},{"date":"2025-06-11","open":12050,"high":12114,"low":12036,"close":12060,"volume":16498},{"date":"2025-06-12","open":12060,"high":12080,"low":12021,"close":12021,"volume":10103},{"date":"2025-06-13","open":12119,"high":12129,"low":12036,"close":12085,"volume":6464},{"date":"2025-06-16","open":12036,"high":12080,"low":12031,"close":12060,"volume":3526},{"date":"2025-06-17","open":12056,"high":12135,"low":12056,"close":12105,"volume":17728},{"date":"2025-06-18","open":12080,"high":12114,"low":12070,"close":12085,"volume":5874},{"date":"2025-06-19","open":12076,"high":12101,"low":12032,"close":12051,"volume":12976},{"date":"2025-06-20","open":12041,"high":12041,"low":11967,"close":12006,"volume":11804},{"date":"2025-06-23","open":12006,"high":12041,"low":11977,"close":12011,"volume":28222},{"date":"2025-06-24","open":12051,"high":12081,"low":12032,"close":12051,"volume":26760},{"date":"2025-06-25","open":12050,"high":12100,"low":12050,"close":12100,"volume":22243},{"date":"2025-06-26","open":12090,"high":12144,"low":12090,"close":12139,"volume":14744},{"date":"2025-06-27","open":12183,"high":12183,"low":12085,"close":12085,"volume":3813},{"date":"2025-06-30","open":12095,"high":12139,"low":12080,"close":12080,"volume":5150},{"date":"2025-07-01","open":12036,"high":12149,"low":12036,"close":12149,"volume":12623},{"date":"2025-07-02","open":12173,"high":12183,"low":12090,"close":12095,"volume":8686},{"date":"2025-07-03","open":12086,"high":12110,"low":12081,"close":12110,"volume":9606},{"date":"2025-07-04","open":12085,"high":12104,"low":12085,"close":12100,"volume":9358},{"date":"2025-07-07","open":12091,"high":12091,"low":12032,"close":12046,"volume":8520},{"date":"2025-07-08","open":12011,"high":12055,"low":12011,"close":12041,"volume":8923},{"date":"2025-07-09","open":12041,"high":12060,"low":12036,"close":12060,"volume":7991},{"date":"2025-07-10","open":12075,"high":12159,"low":12075,"close":12100,"volume":17191},{"date":"2025-07-11","open":12124,"high":12168,"low":12080,"close":12134,"volume":4847},{"date":"2025-07-14","open":12085,"high":12095,"low":12031,"close":12031,"volume":9852},{"date":"2025-07-15","open":12001,"high":12065,"low":12001,"close":12065,"volume":9702},{"date":"2025-07-16","open":12001,"high":12041,"low":11996,"close":12026,"volume":5792},{"date":"2025-07-17","open":12016,"high":12041,"low":11977,"close":11977,"volume":10622},{"date":"2025-07-18","open":12001,"high":12041,"low":11996,"close":12021,"volume":9077},{"date":"2025-07-21","open":12016,"high":12031,"low":12001,"close":12026,"volume":6545},{"date":"2025-07-22","open":12050,"high":12129,"low":12050,"close":12085,"volume":8655},{"date":"2025-07-23","open":12070,"high":12095,"low":12055,"close":12070,"volume":4649},{"date":"2025-07-24","open":12080,"high":12085,"low":12031,"close":12031,"volume":5122},{"date":"2025-07-25","open":12046,"high":12086,"low":12046,"close":12051,"volume":5286},{"date":"2025-07-28","open":12041,"high":12085,"low":12036,"close":12075,"volume":6051},{"date":"2025-07-29","open":12060,"high":12104,"low":12060,"close":12075,"volume":4869},{"date":"2025-07-30","open":12119,"high":12154,"low":12119,"close":12139,"volume":2623},{"date":"2025-07-31","open":12119,"high":12154,"low":12100,"close":12154,"volume":2626},{"date":"2025-08-01","open":12114,"high":12134,"low":12070,"close":12075,"volume":5325},{"date":"2025-08-04","open":12168,"high":12193,"low":12159,"close":12159,"volume":10171},{"date":"2025-08-05","open":12193,"high":12208,"low":12178,"close":12193,"volume":8650},{"date":"2025-08-06","open":12178,"high":12203,"low":12149,"close":12154,"volume":5108},{"date":"2025-08-07","open":12149,"high":12183,"low":12129,"close":12183,"volume":3288},{"date":"2025-08-08","open":12183,"high":12198,"low":12173,"close":12188,"volume":1511},{"date":"2025-08-11","open":12173,"high":12183,"low":12150,"close":12173,"volume":4499},{"date":"2025-08-12","open":12173,"high":12173,"low":12139,"close":12139,"volume":2741},{"date":"2025-08-13","open":12134,"high":12134,"low":12060,"close":12075,"volume":3745},{"date":"2025-08-14","open":12140,"high":12150,"low":12101,"close":12110,"volume":7157},{"date":"2025-08-18","open":12016,"high":12075,"low":12016,"close":12060,"volume":3792},{"date":"2025-08-19","open":12050,"high":12065,"low":12021,"close":12021,"volume":1233},{"date":"2025-08-20","open":12032,"high":12061,"low":12027,"close":12046,"volume":2102},{"date":"2025-08-21","open":12055,"high":12080,"low":12045,"close":12080,"volume":5169},{"date":"2025-08-22","open":12041,"high":12055,"low":12036,"close":12041,"volume":598},{"date":"2025-08-25","open":12080,"high":12095,"low":12036,"close":12036,"volume":8965},{"date":"2025-08-26","open":12042,"high":12051,"low":11978,"close":11987,"volume":8524},{"date":"2025-08-27","open":12006,"high":12036,"low":11996,"close":12036,"volume":2468},{"date":"2025-08-28","open":12071,"high":12101,"low":12046,"close":12051,"volume":4085},{"date":"2025-08-29","open":12045,"high":12080,"low":12036,"close":12070,"volume":9628},{"date":"2025-09-01","open":12070,"high":12070,"low":12021,"close":12021,"volume":995},{"date":"2025-09-02","open":12045,"high":12045,"low":11982,"close":11992,"volume":1581},{"date":"2025-09-03","open":11967,"high":11981,"low":11898,"close":11918,"volume":8714},{"date":"2025-09-04","open":11948,"high":11992,"low":11948,"close":11982,"volume":5966},{"date":"2025-09-05","open":12021,"high":12026,"low":12011,"close":12021,"volume":2622},{"date":"2025-09-08","open":12031,"high":12085,"low":12006,"close":12036,"volume":17303},{"date":"2025-09-09","open":12006,"high":12095,"low":12006,"close":12085,"volume":2309},{"date":"2025-09-10","open":12085,"high":12100,"low":12080,"close":12080,"volume":4347},{"date":"2025-09-11","open":12104,"high":12134,"low":12100,"close":12124,"volume":1648},{"date":"2025-09-12","open":12139,"high":12159,"low":12124,"close":12134,"volume":9094},{"date":"2025-09-15","open":12100,"high":12134,"low":12095,"close":12134,"volume":7747},{"date":"2025-09-16","open":12139,"high":12183,"low":12139,"close":12178,"volume":2937},{"date":"2025-09-17","open":12188,"high":12198,"low":12159,"close":12188,"volume":3351},{"date":"2025-09-18","open":12188,"high":12247,"low":12168,"close":12247,"volume":8755},{"date":"2025-09-19","open":12213,"high":12237,"low":12190,"close":12195,"volume":2015},{"date":"2025-09-22","open":12173,"high":12193,"low":12134,"close":12154,"volume":12990},{"date":"2025-09-23","open":12160,"high":12179,"low":12145,"close":12169,"volume":20172},{"date":"2025-09-24","open":12154,"high":12164,"low":12075,"close":12095,"volume":2381},{"date":"2025-09-25","open":12085,"high":12114,"low":12031,"close":12031,"volume":6673},{"date":"2025-09-26","open":12031,"high":12031,"low":11878,"close":11937,"volume":7737},{"date":"2025-09-29","open":11962,"high":11962,"low":11864,"close":11932,"volume":14706},{"date":"2025-09-30","open":11933,"high":11933,"low":11840,"close":11859,"volume":20419},{"date":"2025-10-01","open":11858,"high":11927,"low":11858,"close":11913,"volume":4228},{"date":"2025-10-02","open":11923,"high":11933,"low":11894,"close":11923,"volume":7724},{"date":"2025-10-10","open":11923,"high":11938,"low":11889,"close":11923,"volume":16441},{"date":"2025-10-13","open":11953,"high":12046,"low":11953,"close":12046,"volume":12400},{"date":"2025-10-14","open":12050,"high":12100,"low":12036,"close":12070,"volume":4387},{"date":"2025-10-15","open":12095,"high":12119,"low":12075,"close":12119,"volume":10848},{"date":"2025-10-16","open":12119,"high":12119,"low":12026,"close":12026,"volume":13451},{"date":"2025-10-17","open":12036,"high":12070,"low":12011,"close":12021,"volume":25525},{"date":"2025-10-20","open":12012,"high":12051,"low":11992,"close":12046,"volume":14035},{"date":"2025-10-21","open":12026,"high":12055,"low":12001,"close":12001,"volume":9192},{"date":"2025-10-22","open":12011,"high":12041,"low":12011,"close":12036,"volume":10565},{"date":"2025-10-23","open":12119,"high":12119,"low":11977,"close":11977,"volume":7189},{"date":"2025-10-24","open":11957,"high":11986,"low":11942,"close":11967,"volume":4740},{"date":"2025-10-27","open":11981,"high":11981,"low":11878,"close":11878,"volume":21465},{"date":"2025-10-28","open":11863,"high":11922,"low":11839,"close":11908,"volume":11244},{"date":"2025-10-29","open":11858,"high":11858,"low":11814,"close":11814,"volume":16199},{"date":"2025-10-30","open":11786,"high":11786,"low":11677,"close":11677,"volume":11023},{"date":"2025-10-31","open":11642,"high":11652,"low":11568,"close":11583,"volume":37695},{"date":"2025-11-03","open":11548,"high":11622,"low":11548,"close":11573,"volume":23389,"rsi_14":17.85,"sma_20":12115.11,"sma_60":12229.27,"sma_120":12289.77},{"date":"2025-11-04","open":11495,"high":11495,"low":11417,"close":11490,"volume":42573,"rsi_14":11.01,"sma_20":12096.36,"sma_60":12217.92,"sma_120":12281.1},{"date":"2025-11-05","open":11489,"high":11539,"low":11465,"close":11465,"volume":7193,"rsi_14":12.04,"sma_20":12073.6,"sma_60":12205.59,"sma_120":12272.76},{"date":"2025-11-06","open":11436,"high":11456,"low":11367,"close":11367,"volume":5155,"rsi_14":10.68,"sma_20":12045.35,"sma_60":12192.24,"sma_120":12264.18},{"date":"2025-11-07","open":11391,"high":11391,"low":11293,"close":11293,"volume":17589,"rsi_14":7.37,"sma_20":12013.39,"sma_60":12177.17,"sma_120":12255.34},{"date":"2025-11-10","open":11293,"high":11332,"low":11258,"close":11288,"volume":7343,"rsi_14":7.71,"sma_20":11974.92,"sma_60":12161.93,"sma_120":12246.26},{"date":"2025-11-11","open":11318,"high":11348,"low":11289,"close":11323,"volume":8395,"rsi_14":7.6,"sma_20":11936.92,"sma_60":12147.51,"sma_120":12237.55},{"date":"2025-11-12","open":11317,"high":11327,"low":11160,"close":11160,"volume":11671,"rsi_14":6.77,"sma_20":11888.19,"sma_60":12130.93,"sma_120":12227.09},{"date":"2025-11-13","open":11166,"high":11289,"low":11166,"close":11244,"volume":4488,"rsi_14":14.44,"sma_20":11848.4,"sma_60":12116.84,"sma_120":12218.29},{"date":"2025-11-14","open":11179,"high":11204,"low":11052,"close":11106,"volume":15534,"rsi_14":13.79,"sma_20":11801.91,"sma_60":12099.85,"sma_120":12207.67},{"date":"2025-11-17","open":11066,"high":11140,"low":11037,"close":11101,"volume":3174,"rsi_14":11.24,"sma_20":11753.95,"sma_60":12083.61,"sma_120":12197.71},{"date":"2025-11-18","open":11086,"high":11179,"low":11071,"close":11160,"volume":11929,"rsi_14":17.5,"sma_20":11711.21,"sma_60":12069.03,"sma_120":12188.42},{"date":"2025-11-19","open":11161,"high":11180,"low":11117,"close":11141,"volume":5034,"rsi_14":19.82,"sma_20":11665.69,"sma_60":12053.7,"sma_120":12178.92},{"date":"2025-11-20","open":11120,"high":11165,"low":11091,"close":11091,"volume":8925,"rsi_14":20.85,"sma_20":11620.67,"sma_60":12036.95,"sma_120":12168.72},{"date":"2025-11-21","open":11133,"high":11161,"low":11126,"close":11146,"volume":1611,"rsi_14":25.9,"sma_20":11578.9,"sma_60":12021.77,"sma_120":12158.3},{"date":"2025-11-24","open":11165,"high":11234,"low":11160,"close":11175,"volume":2441,"rsi_14":31.18,"sma_20":11543.18,"sma_60":12007.19,"sma_120":12147.84},{"date":"2025-11-25","open":11199,"high":11273,"low":11199,"close":11239,"volume":5379,"rsi_14":37.07,"sma_20":11509.19,"sma_60":11994.54,"sma_120":12138.47},{"date":"2025-11-26","open":11274,"high":11284,"low":11244,"close":11264,"volume":10628,"rsi_14":43.55,"sma_20":11481.19,"sma_60":11981.44,"sma_120":12129.88},{"date":"2025-11-27","open":11278,"high":11298,"low":11131,"close":11131,"volume":3571,"rsi_14":40.53,"sma_20":11453.47,"sma_60":11965.87,"sma_120":12120.3},{"date":"2025-11-28","open":11136,"high":11190,"low":11062,"close":11175,"volume":4931,"rsi_14":43.69,"sma_20":11432.72,"sma_60":11950.7,"sma_120":12113.59},{"date":"2025-12-01","open":11155,"high":11170,"low":11101,"close":11111,"volume":6478,"rsi_14":38.61,"sma_20":11409.23,"sma_60":11935.29,"sma_120":12105.75},{"date":"2025-12-02","open":11047,"high":11146,"low":11047,"close":11091,"volume":19124,"rsi_14":45.61,"sma_20":11389.0,"sma_60":11920.04,"sma_120":12097.71},{"date":"2025-12-03","open":11082,"high":11106,"low":11042,"close":11062,"volume":2909,"rsi_14":37.6,"sma_20":11368.5,"sma_60":11905.54,"sma_120":12089.38},{"date":"2025-12-04","open":11067,"high":11116,"low":11037,"close":11077,"volume":20464,"rsi_14":47.56,"sma_20":11353.78,"sma_60":11890.21,"sma_120":12081.05},{"date":"2025-12-05","open":11091,"high":11170,"low":11091,"close":11136,"volume":16543,"rsi_14":52.58,"sma_20":11345.76,"sma_60":11875.21,"sma_120":12073.55},{"date":"2025-12-08","open":11155,"high":11200,"low":11146,"close":11165,"volume":7793,"rsi_14":50.38,"sma_20":11339.5,"sma_60":11860.45,"sma_120":12065.75},{"date":"2025-12-09","open":11170,"high":11180,"low":11082,"close":11091,"volume":964,"rsi_14":46.44,"sma_20":11327.77,"sma_60":11843.62,"sma_120":12057.55},{"date":"2025-12-10","open":11091,"high":11126,"low":11072,"close":11096,"volume":2890,"rsi_14":50.38,"sma_20":11324.51,"sma_60":11826.95,"sma_120":12049.01},{"date":"2025-12-11","open":11136,"high":11136,"low":11062,"close":11116,"volume":3962,"rsi_14":47.59,"sma_20":11318.04,"sma_60":11809.87,"sma_120":12040.8},{"date":"2025-12-12","open":11090,"high":11165,"low":11090,"close":11150,"volume":2068,"rsi_14":35.77,"sma_20":11311.03,"sma_60":11790.12,"sma_120":12031.64},{"date":"2025-12-15","open":11160,"high":11220,"low":11150,"close":11205,"volume":8138,"rsi_14":34.89,"sma_20":11307.02,"sma_60":11771.29,"sma_120":12023.31},{"date":"2025-12-16","open":11225,"high":11305,"low":11225,"close":11270,"volume":11464,"rsi_14":38.32,"sma_20":11303.26,"sma_60":11752.8,"sma_120":12015.47},{"date":"2025-12-17","open":11265,"high":11280,"low":11195,"close":11195,"volume":3735,"rsi_14":41.55,"sma_20":11296.77,"sma_60":11732.88,"sma_120":12006.68},{"date":"2025-12-18","open":11210,"high":11215,"low":11145,"close":11150,"volume":4296,"rsi_14":35.21,"sma_20":11290.52,"sma_60":11711.22,"sma_120":11997.1},{"date":"2025-12-19","open":11145,"high":11190,"low":11145,"close":11150,"volume":529,"rsi_14":38.76,"sma_20":11281.53,"sma_60":11690.44,"sma_120":11987.18},{"date":"2025-12-22","open":11135,"high":11145,"low":11100,"close":11125,"volume":5713,"rsi_14":38.46,"sma_20":11269.76,"sma_60":11669.94,"sma_120":11977.51},{"date":"2025-12-23","open":11100,"high":11115,"low":11045,"close":11110,"volume":8511,"rsi_14":39.37,"sma_20":11253.99,"sma_60":11648.94,"sma_120":11967.76},{"date":"2025-12-24","open":11065,"high":11155,"low":11065,"close":11120,"volume":28319,"rsi_14":38.89,"sma_20":11237.5,"sma_60":11629.36,"sma_120":11957.51},{"date":"2025-12-26","open":11115,"high":11115,"low":11065,"close":11090,"volume":5774,"rsi_14":30.83,"sma_20":11226.25,"sma_60":11610.35,"sma_120":11947.47},{"date":"2025-12-29","open":11130,"high":11155,"low":11110,"close":11150,"volume":11305,"rsi_14":34.13,"sma_20":11215.75,"sma_60":11593.94,"sma_120":11937.81},{"date":"2025-12-30","open":11185,"high":11210,"low":11077,"close":11085,"volume":7311,"rsi_14":34.68,"sma_20":11205.25,"sma_60":11576.53,"sma_120":11927.68},{"date":"2026-01-02","open":11080,"high":11145,"low":11080,"close":11110,"volume":29518,"rsi_14":36.72,"sma_20":11197.0,"sma_60":11560.79,"sma_120":11918.22},{"date":"2026-01-05","open":11065,"high":11085,"low":11035,"close":11055,"volume":5380,"rsi_14":31.85,"sma_20":11187.5,"sma_60":11543.2,"sma_120":11908.35},{"date":"2026-01-06","open":11065,"high":11155,"low":11050,"close":11130,"volume":14786,"rsi_14":48.33,"sma_20":11181.0,"sma_60":11526.71,"sma_120":11898.93},{"date":"2026-01-07","open":11165,"high":11165,"low":11140,"close":11165,"volume":3632,"rsi_14":46.55,"sma_20":11173.25,"sma_60":11510.8,"sma_120":11889.47},{"date":"2026-01-08","open":11135,"high":11170,"low":11130,"close":11170,"volume":1550,"rsi_14":40.38,"sma_20":11164.25,"sma_60":11492.89,"sma_120":11879.76},{"date":"2026-01-09","open":11110,"high":11125,"low":11105,"close":11105,"volume":5261,"rsi_14":41.18,"sma_20":11155.75,"sma_60":11473.48,"sma_120":11870.38},{"date":"2026-01-12","open":11110,"high":11170,"low":11110,"close":11170,"volume":2944,"rsi_14":51.89,"sma_20":11150.25,"sma_60":11454.32,"sma_120":11861.26},{"date":"2026-01-13","open":11165,"high":11185,"low":11065,"close":11065,"volume":12801,"rsi_14":43.31,"sma_20":11138.5,"sma_60":11434.98,"sma_120":11851.59},{"date":"2026-01-14","open":11055,"high":11070,"low":11025,"close":11070,"volume":4646,"rsi_14":45.53,"sma_20":11134.5,"sma_60":11415.81,"sma_120":11842.38},{"date":"2026-01-15","open":11105,"high":11125,"low":10940,"close":10950,"volume":1723,"rsi_14":38.89,"sma_20":11121.75,"sma_60":11394.24,"sma_120":11831.8},{"date":"2026-01-16","open":10975,"high":10975,"low":10930,"close":10970,"volume":4264,"rsi_14":39.73,"sma_20":11106.75,"sma_60":11373.74,"sma_120":11821.34},{"date":"2026-01-19","open":10950,"high":10965,"low":10870,"close":10870,"volume":26333,"rsi_14":36.25,"sma_20":11090.5,"sma_60":11350.99,"sma_120":11809.55},{"date":"2026-01-20","open":10850,"high":10865,"low":10675,"close":10675,"volume":8607,"rsi_14":24.6,"sma_20":11066.75,"sma_60":11325.98,"sma_120":11796.25},{"date":"2026-01-21","open":10685,"high":10720,"low":10665,"close":10690,"volume":8860,"rsi_14":27.68,"sma_20":11043.75,"sma_60":11301.39,"sma_120":11783.42},{"date":"2026-01-22","open":10740,"high":10795,"low":10715,"close":10755,"volume":8235,"rsi_14":30.81,"sma_20":11025.25,"sma_60":11279.4,"sma_120":11770.96},{"date":"2026-01-23","open":10780,"high":10780,"low":10695,"close":10695,"volume":9467,"rsi_14":30.65,"sma_20":11004.5,"sma_60":11255.89,"sma_120":11757.8},{"date":"2026-01-26","open":10800,"high":10805,"low":10695,"close":10730,"volume":20219,"rsi_14":27.53,"sma_20":10985.0,"sma_60":11234.56,"sma_120":11744.92},{"date":"2026-01-27","open":10770,"high":10780,"low":10725,"close":10745,"volume":7670,"rsi_14":25.86,"sma_20":10967.75,"sma_60":11215.82,"sma_120":11731.63},{"date":"2026-01-28","open":10770,"high":10820,"low":10760,"close":10785,"volume":4179,"rsi_14":28.73,"sma_20":10949.5,"sma_60":11199.32,"sma_120":11718.55},{"date":"2026-01-29","open":10765,"high":10765,"low":10665,"close":10690,"volume":6349,"rsi_14":27.81,"sma_20":10929.75,"sma_60":11181.41,"sma_120":11705.34},{"date":"2026-01-30","open":10720,"high":10720,"low":10640,"close":10645,"volume":13901,"rsi_14":21.31,"sma_20":10906.5,"sma_60":11164.17,"sma_120":11691.04},{"date":"2026-02-02","open":10595,"high":10640,"low":10540,"close":10640,"volume":14098,"rsi_14":23.93,"sma_20":10885.75,"sma_60":11147.25,"sma_120":11676.42},{"date":"2026-02-03","open":10570,"high":10590,"low":10450,"close":10530,"volume":2331,"rsi_14":20.65,"sma_20":10855.75,"sma_60":11130.18,"sma_120":11661.21},{"date":"2026-02-04","open":10505,"high":10505,"low":10460,"close":10470,"volume":7509,"rsi_14":22.09,"sma_20":10821.0,"sma_60":11113.34,"sma_120":11645.25},{"date":"2026-02-05","open":10460,"high":10490,"low":10450,"close":10490,"volume":3560,"rsi_14":22.09,"sma_20":10787.0,"sma_60":11096.92,"sma_120":11629.42},{"date":"2026-02-06","open":10520,"high":10535,"low":10490,"close":10500,"volume":2311,"rsi_14":25.97,"sma_20":10756.75,"sma_60":11080.09,"sma_120":11613.8},{"date":"2026-02-09","open":10435,"high":10485,"low":10390,"close":10405,"volume":7127,"rsi_14":29.85,"sma_20":10718.5,"sma_60":11064.42,"sma_120":11597.68},{"date":"2026-02-10","open":10430,"high":10480,"low":10385,"close":10470,"volume":12618,"rsi_14":34.72,"sma_20":10688.75,"sma_60":11048.43,"sma_120":11582.63},{"date":"2026-02-11","open":10495,"high":10555,"low":10485,"close":10515,"volume":7352,"rsi_14":32.86,"sma_20":10661.0,"sma_60":11035.51,"sma_120":11567.68},{"date":"2026-02-12","open":10490,"high":10620,"low":10475,"close":10560,"volume":5084,"rsi_14":40.15,"sma_20":10641.5,"sma_60":11023.42,"sma_120":11553.52},{"date":"2026-02-13","open":10595,"high":10655,"low":10595,"close":10630,"volume":19535,"rsi_14":43.06,"sma_20":10624.5,"sma_60":11011.5,"sma_120":11540.27},{"date":"2026-02-19","open":10655,"high":10710,"low":10640,"close":10640,"volume":17641,"rsi_14":42.66,"sma_20":10613.0,"sma_60":11000.09,"sma_120":11526.89},{"date":"2026-02-20","open":10645,"high":10730,"low":10640,"close":10710,"volume":10867,"rsi_14":44.97,"sma_20":10614.75,"sma_60":10990.67,"sma_120":11513.81},{"date":"2026-02-23","open":10715,"high":10740,"low":10675,"close":10675,"volume":17308,"rsi_14":48.91,"sma_20":10614.0,"sma_60":10979.76,"sma_120":11500.77},{"date":"2026-02-24","open":10730,"high":10730,"low":10590,"close":10595,"volume":6289,"rsi_14":46.53,"sma_20":10606.0,"sma_60":10967.0,"sma_120":11487.1},{"date":"2026-02-25","open":10670,"high":10680,"low":10595,"close":10635,"volume":5972,"rsi_14":49.67,"sma_20":10603.0,"sma_60":10953.83,"sma_120":11474.18},{"date":"2026-02-26","open":10665,"high":10770,"low":10640,"close":10760,"volume":3361,"rsi_14":64.94,"sma_20":10604.5,"sma_60":10942.33,"sma_120":11461.89},{"date":"2026-02-27","open":10795,"high":10870,"low":10740,"close":10825,"volume":4170,"rsi_14":72.9,"sma_20":10608.5,"sma_60":10934.17,"sma_120":11450.02},{"date":"2026-03-03","open":10760,"high":10760,"low":10585,"close":10585,"volume":5924,"rsi_14":66.2,"sma_20":10607.09,"sma_60":10924.11,"sma_120":11437.41},{"date":"2026-03-04","open":10560,"high":10670,"low":10560,"close":10590,"volume":7022,"rsi_14":66.0,"sma_20":10610.68,"sma_60":10915.23,"sma_120":11425.26},{"date":"2026-03-05","open":10655,"high":10710,"low":10635,"close":10685,"volume":8679,"rsi_14":77.65,"sma_20":10621.34,"sma_60":10908.28,"sma_120":11414.16},{"date":"2026-03-06","open":10625,"high":10675,"low":10620,"close":10650,"volume":3710,"rsi_14":72.31,"sma_20":10630.48,"sma_60":10901.24,"sma_120":11403.39},{"date":"2026-03-09","open":10435,"high":10510,"low":10400,"close":10420,"volume":48724,"rsi_14":53.78,"sma_20":10633.44,"sma_60":10890.06,"sma_120":11390.14},{"date":"2026-03-10","open":10645,"high":10665,"low":10610,"close":10655,"volume":26716,"rsi_14":61.42,"sma_20":10651.33,"sma_60":10881.86,"sma_120":11378.53},{"date":"2026-03-11","open":10635,"high":10695,"low":10615,"close":10680,"volume":20504,"rsi_14":59.89,"sma_20":10669.49,"sma_60":10873.58,"sma_120":11367.02},{"date":"2026-03-12","open":10545,"high":10610,"low":10505,"close":10560,"volume":16996,"rsi_14":53.68,"sma_20":10681.06,"sma_60":10864.52,"sma_120":11354.07},{"date":"2026-03-13","open":10525,"high":10570,"low":10505,"close":10525,"volume":4530,"rsi_14":49.41,"sma_20":10695.6,"sma_60":10854.78,"sma_120":11340.87},{"date":"2026-03-16","open":10485,"high":10545,"low":10480,"close":10515,"volume":16599,"rsi_14":50.45,"sma_20":10706.38,"sma_60":10844.54,"sma_120":11327.21},{"date":"2026-03-17","open":10560,"high":10575,"low":10535,"close":10535,"volume":2571,"rsi_14":54.95,"sma_20":10715.92,"sma_60":10837.14,"sma_120":11313.63},{"date":"2026-03-18","open":10580,"high":10655,"low":10570,"close":10655,"volume":3940,"rsi_14":58.01,"sma_20":10729.31,"sma_60":10830.85,"sma_120":11301.07},{"date":"2026-03-19","open":10530,"high":10570,"low":10525,"close":10545,"volume":1832,"rsi_14":48.15,"sma_20":10733.62,"sma_60":10821.62,"sma_120":11287.21},{"date":"2026-03-20","open":10600,"high":10660,"low":10530,"close":10530,"volume":3559,"rsi_14":44.56,"sma_20":10736.66,"sma_60":10813.39,"sma_120":11273.14},{"date":"2026-03-23","open":10415,"high":10450,"low":10320,"close":10320,"volume":3728,"rsi_14":39.53,"sma_20":10725.53,"sma_60":10802.34,"sma_120":11256.78},{"date":"2026-03-24","open":10400,"high":10400,"low":10245,"close":10330,"volume":8914,"rsi_14":39.76,"sma_20":10716.66,"sma_60":10791.47,"sma_120":11240.96},{"date":"2026-03-25","open":10350,"high":10370,"low":10290,"close":10295,"volume":5342,"rsi_14":33.88,"sma_20":10710.01,"sma_60":10780.42,"sma_120":11225.18},{"date":"2026-03-26","open":10305,"high":10350,"low":10205,"close":10205,"volume":6868,"rsi_14":32.41,"sma_20":10696.79,"sma_60":10768.1,"sma_120":11208.52},{"date":"2026-03-27","open":10190,"high":10190,"low":10125,"close":10145,"volume":15540,"rsi_14":37.44,"sma_20":10674.27,"sma_60":10754.59,"sma_120":11191.97},{"date":"2026-03-30","open":10115,"high":10155,"low":10080,"close":10155,"volume":6096,"rsi_14":21.26,"sma_20":10649.01,"sma_60":10741.75,"sma_120":11176.05},{"date":"2026-03-31","open":10200,"high":10220,"low":10150,"close":10195,"volume":3284,"rsi_14":22.6,"sma_20":10629.19,"sma_60":10728.59,"sma_120":11161.27},{"date":"2026-04-01","open":10320,"high":10480,"low":10320,"close":10480,"volume":1122,"rsi_14":46.19,"sma_20":10623.6,"sma_60":10721.34,"sma_120":11148.94},{"date":"2026-04-02","open":10460,"high":10820,"low":10340,"close":10345,"volume":3121,"rsi_14":42.17,"sma_20":10606.32,"sma_60":10711.39,"sma_120":11136.09},{"date":"2026-04-03","open":10435,"high":10520,"low":10435,"close":10500,"volume":6828,"rsi_14":49.42,"sma_20":10598.7,"sma_60":10704.98,"sma_120":11124.09},{"date":"2026-04-06","open":10485,"high":10565,"low":10485,"close":10545,"volume":3605,"rsi_14":50.38,"sma_20":10605.05,"sma_60":10698.08,"sma_120":11112.39},{"date":"2026-04-07","open":10530,"high":10555,"low":10475,"close":10475,"volume":2885,"rsi_14":42.91,"sma_20":10595.91,"sma_60":10689.41,"sma_120":11100.11},{"date":"2026-04-08","open":10660,"high":10730,"low":10615,"close":10730,"volume":5140,"rsi_14":56.54,"sma_20":10598.45,"sma_60":10684.98,"sma_120":11088.94},{"date":"2026-04-09","open":10675,"high":10675,"low":10620,"close":10620,"volume":3378,"rsi_14":52.98,"sma_20":10601.5,"sma_60":10679.77,"sma_120":11076.62},{"date":"2026-04-10","open":10640,"high":10665,"low":10605,"close":10615,"volume":5871,"rsi_14":61.3,"sma_20":10606.07,"sma_60":10673.39,"sma_120":11063.85},{"date":"2026-04-13","open":10530,"high":10565,"low":10515,"close":10555,"volume":5973,"rsi_14":58.3,"sma_20":10608.1,"sma_60":10667.74,"sma_120":11051.36},{"date":"2026-04-14","open":10625,"high":10680,"low":10610,"close":10670,"volume":2702,"rsi_14":63.07,"sma_20":10614.96,"sma_60":10663.96,"sma_120":11039.89},{"date":"2026-04-15","open":10720,"high":10735,"low":10670,"close":10695,"volume":97002,"rsi_14":67.88,"sma_20":10617.0,"sma_60":10662.6,"sma_120":11028.42},{"date":"2026-04-16","open":10690,"high":10710,"low":10660,"close":10665,"volume":3291,"rsi_14":69.4,"sma_20":10623.09,"sma_60":10660.4,"sma_120":11017.07},{"date":"2026-04-17","open":10635,"high":10640,"low":10590,"close":10605,"volume":7112,"rsi_14":66.19,"sma_20":10626.9,"sma_60":10658.85,"sma_120":11004.92},{"date":"2026-04-20","open":10630,"high":10655,"low":10620,"close":10620,"volume":2505,"rsi_14":65.57,"sma_20":10642.15,"sma_60":10660.81,"sma_120":10993.39},{"date":"2026-04-21","open":10655,"high":10695,"low":10650,"close":10680,"volume":899,"rsi_14":58.77,"sma_20":10659.93,"sma_60":10663.53,"sma_120":10982.46},{"date":"2026-04-22","open":10635,"high":10645,"low":10620,"close":10625,"volume":2984,"rsi_14":63.21,"sma_20":10676.7,"sma_60":10664.24,"sma_120":10971.82},{"date":"2026-04-23","open":10575,"high":10575,"low":10460,"close":10480,"volume":9346,"rsi_14":49.05,"sma_20":10690.67,"sma_60":10663.49,"sma_120":10959.69},{"date":"2026-04-24","open":10490,"high":10500,"low":10450,"close":10450,"volume":2498,"rsi_14":45.41,"sma_20":10706.17,"sma_60":10661.65,"sma_120":10948.1},{"date":"2026-04-27","open":10460,"high":10495,"low":10440,"close":10440,"volume":3282,"rsi_14":41.17,"sma_20":10712.18,"sma_60":10656.56,"sma_120":10936.19},{"date":"2026-04-28","open":10430,"high":10445,"low":10355,"close":10385,"volume":2544,"rsi_14":22.85,"sma_20":10713.41,"sma_60":10649.9,"sma_120":10924.61},{"date":"2026-04-29","open":10395,"high":10415,"low":10325,"close":10415,"volume":9151,"rsi_14":28.42,"sma_20":10701.66,"sma_60":10645.31,"sma_120":10913.36},{"date":"2026-04-30","open":10325,"high":10370,"low":10240,"close":10240,"volume":3244,"rsi_14":23.8,"sma_20":10688.02,"sma_60":10638.56,"sma_120":10901.37},{"date":"2026-05-04","open":10330,"high":10340,"low":10225,"close":10225,"volume":2936,"rsi_14":24.89,"sma_20":10665.75,"sma_60":10631.65,"sma_120":10889.45},{"date":"2026-05-06","open":10225,"high":10225,"low":10120,"close":10175,"volume":6739,"rsi_14":14.13,"sma_20":10638.7,"sma_60":10625.73,"sma_120":10877.95},{"date":"2026-05-07","open":10210,"high":10235,"low":10205,"close":10205,"volume":16281,"rsi_14":14.55,"sma_20":10616.7,"sma_60":10621.31,"sma_120":10867.33},{"date":"2026-05-08","open":10180,"high":10210,"low":10160,"close":10195,"volume":8649,"rsi_14":14.88,"sma_20":10581.25,"sma_60":10616.4,"sma_120":10856.66},{"date":"2026-05-11","open":10150,"high":10195,"low":10150,"close":10160,"volume":4234,"rsi_14":15.31,"sma_20":10549.63,"sma_60":10610.73,"sma_120":10845.41},{"date":"2026-05-12","open":10125,"high":10125,"low":9965,"close":9965,"volume":16539,"rsi_14":11.31,"sma_20":10508.52,"sma_60":10603.4,"sma_120":10833.91},{"date":"2026-05-13","open":9910,"high":9935,"low":9850,"close":9935,"volume":6333,"rsi_14":5.78,"sma_20":10468.96,"sma_60":10594.48,"sma_120":10821.45},{"date":"2026-05-14","open":9935,"high":9990,"low":9875,"close":9885,"volume":5695,"rsi_14":5.81,"sma_20":10421.05,"sma_60":10583.98,"sma_120":10809.74},{"date":"2026-05-15","open":9840,"high":9845,"low":9565,"close":9665,"volume":28794,"rsi_14":5.43,"sma_20":10360.88,"sma_60":10569.06,"sma_120":10796.24},{"date":"2026-05-18","open":9630,"high":9645,"low":9475,"close":9580,"volume":10418,"rsi_14":5.17,"sma_20":10297.98,"sma_60":10551.56,"sma_120":10781.53},{"date":"2026-05-19","open":9580,"high":9610,"low":9505,"close":9540,"volume":11688,"rsi_14":5.88,"sma_20":10236.12,"sma_60":10533.23,"sma_120":10766.66},{"date":"2026-05-20","open":9530,"high":9645,"low":9455,"close":9645,"volume":4830,"rsi_14":15.42,"sma_20":10178.76,"sma_60":10515.48,"sma_120":10753.08},{"date":"2026-05-21","open":9645,"high":9710,"low":9645,"close":9650,"volume":2471,"rsi_14":13.4,"sma_20":10118.6,"sma_60":10498.4,"sma_120":10739.08},{"date":"2026-05-22","open":9655,"high":9680,"low":9630,"close":9655,"volume":4508,"rsi_14":16.57,"sma_20":10061.48,"sma_60":10482.73,"sma_120":10724.87},{"date":"2026-05-26","open":9745,"high":9760,"low":9725,"close":9740,"volume":5115,"rsi_14":24.34,"sma_20":10015.98,"sma_60":10467.81,"sma_120":10710.82},{"date":"2026-05-27","open":9760,"high":9800,"low":9735,"close":9790,"volume":3956,"rsi_14":29.63,"sma_20":9974.5,"sma_60":10451.65,"sma_120":10696.99},{"date":"2026-05-28","open":9750,"high":9765,"low":9595,"close":9705,"volume":8151,"rsi_14":25.0,"sma_20":9937.75,"sma_60":10432.98,"sma_120":10683.57},{"date":"2026-05-29","open":9805,"high":9890,"low":9795,"close":9860,"volume":15599,"rsi_14":35.37,"sma_20":9911.5,"sma_60":10418.03,"sma_120":10671.07},{"date":"2026-06-01","open":9875,"high":9890,"low":9680,"close":9680,"volume":3240,"rsi_14":31.4,"sma_20":9874.75,"sma_60":10400.0,"sma_120":10657.61},{"date":"2026-06-02","open":9680,"high":9710,"low":9650,"close":9710,"volume":4491,"rsi_14":38.67,"sma_20":9848.25,"sma_60":10380.86,"sma_120":10644.57},{"date":"2026-06-04","open":9670,"high":9685,"low":9575,"close":9590,"volume":1209,"rsi_14":35.8,"sma_20":9816.5,"sma_60":10360.32,"sma_120":10630.78},{"date":"2026-06-05","open":9610,"high":9620,"low":9470,"close":9495,"volume":3974,"rsi_14":34.52,"sma_20":9782.5,"sma_60":10342.08,"sma_120":10616.07},{"date":"2026-06-08","open":9435,"high":9445,"low":9340,"close":9365,"volume":5747,"rsi_14":37.18,"sma_20":9740.5,"sma_60":10317.7,"sma_120":10599.78},{"date":"2026-06-09","open":9385,"high":9505,"low":9385,"close":9505,"volume":9545,"rsi_14":46.94,"sma_20":9706.0,"sma_60":10295.23,"sma_120":10584.41},{"date":"2026-06-10","open":9455,"high":9470,"low":9390,"close":9395,"volume":3384,"rsi_14":44.4,"sma_20":9667.75,"sma_60":10272.96,"sma_120":10568.74},{"date":"2026-06-11","open":9405,"high":9440,"low":9385,"close":9410,"volume":3791,"rsi_14":40.25,"sma_20":9640.0,"sma_60":10251.53,"sma_120":10553.16},{"date":"2026-06-12","open":9470,"high":9525,"low":9410,"close":9525,"volume":5984,"rsi_14":45.25,"sma_20":9619.5,"sma_60":10232.19,"sma_120":10538.36},{"date":"2026-06-15","open":9670,"high":9695,"low":9645,"close":9655,"volume":982,"rsi_14":50.0,"sma_20":9608.0,"sma_60":10214.67,"sma_120":10525.91},{"date":"2026-06-16","open":9630,"high":9635,"low":9555,"close":9595,"volume":2468,"rsi_14":44.88,"sma_20":9604.5,"sma_60":10194.12,"sma_120":10512.49},{"date":"2026-06-17","open":9625,"high":9675,"low":9600,"close":9660,"volume":2734,"rsi_14":45.45,"sma_20":9608.5,"sma_60":10176.52,"sma_120":10499.07},{"date":"2026-06-18","open":9640,"high":9680,"low":9632,"close":9660,"volume":632,"rsi_14":48.33,"sma_20":9614.5,"sma_60":10159.18,"sma_120":10486.28},{"date":"2026-06-19","open":9615,"high":9630,"low":9510,"close":9540,"volume":3133,"rsi_14":37.79,"sma_20":9609.25,"sma_60":10143.39,"sma_120":10472.86},{"date":"2026-06-22","open":9510,"high":9530,"low":9470,"close":9495,"volume":1916,"rsi_14":42.13,"sma_20":9601.5,"sma_60":10126.68,"sma_120":10459.07},{"date":"2026-06-23","open":9450,"high":9470,"low":9395,"close":9465,"volume":743,"rsi_14":39.57,"sma_20":9592.0,"sma_60":10110.06,"sma_120":10445.24},{"date":"2026-06-24","open":9455,"high":9475,"low":9380,"close":9435,"volume":1901,"rsi_14":42.86,"sma_20":9576.75,"sma_60":10094.47,"sma_120":10431.28},{"date":"2026-06-25","open":9520,"high":9535,"low":9470,"close":9495,"volume":2486,"rsi_14":50.0,"sma_20":9562.0,"sma_60":10080.89,"sma_120":10417.74},{"date":"2026-06-26","open":9465,"high":9495,"low":9420,"close":9420,"volume":5225,"rsi_14":52.76,"sma_20":9547.75,"sma_60":10065.89,"sma_120":10403.82},{"date":"2026-06-29","open":9420,"high":9430,"low":9315,"close":9365,"volume":2666,"rsi_14":42.31,"sma_20":9523.0,"sma_60":10049.3,"sma_120":10388.95},{"date":"2026-06-30","open":9410,"high":9425,"low":9345,"close":9415,"volume":768,"rsi_14":51.18,"sma_20":9509.75,"sma_60":10028.72,"sma_120":10375.03},{"date":"2026-07-01","open":9365,"high":9385,"low":9285,"close":9305,"volume":2924,"rsi_14":44.44,"sma_20":9489.5,"sma_60":10008.59,"sma_120":10359.99},{"date":"2026-07-02","open":9320,"high":9400,"low":9290,"close":9400,"volume":1375,"rsi_14":43.24,"sma_20":9480.0,"sma_60":9987.42,"sma_120":10346.2},{"date":"2026-07-03","open":9410,"high":9410,"low":9370,"close":9390,"volume":2078,"rsi_14":33.54,"sma_20":9474.75,"sma_60":9965.32,"sma_120":10331.7},{"date":"2026-07-06","open":9385,"high":9405,"low":9340,"close":9340,"volume":2357,"rsi_14":33.96,"sma_20":9473.5,"sma_60":9943.57,"sma_120":10316.49},{"date":"2026-07-07","open":9345,"high":9345,"low":9275,"close":9295,"volume":1116,"rsi_14":26.45,"sma_20":9463.0,"sma_60":9916.75,"sma_120":10300.86},{"date":"2026-07-08","open":9225,"high":9255,"low":9200,"close":9255,"volume":2043,"rsi_14":25.15,"sma_20":9456.0,"sma_60":9891.13,"sma_120":10285.45},{"date":"2026-07-09","open":9180,"high":9270,"low":9170,"close":9270,"volume":13443,"rsi_14":30.99,"sma_20":9449.0,"sma_60":9865.84,"sma_120":10269.61},{"date":"2026-07-10","open":9245,"high":9315,"low":9230,"close":9315,"volume":1607,"rsi_14":37.32,"sma_20":9438.5,"sma_60":9842.32,"sma_120":10255.03},{"date":"2026-07-13","open":9260,"high":9290,"low":9245,"close":9265,"volume":10189,"rsi_14":36.3,"sma_20":9419.0,"sma_60":9816.02,"sma_120":10239.99},{"date":"2026-07-14","open":9215,"high":9250,"low":9195,"close":9220,"volume":14683,"rsi_14":35.57,"sma_20":9400.25,"sma_60":9788.54,"sma_120":10225.57},{"date":"2026-07-15","open":9235,"high":9270,"low":9215,"close":9230,"volume":1874,"rsi_14":30.94,"sma_20":9378.75,"sma_60":9761.74,"sma_120":10211.07},{"date":"2026-07-16","open":9250,"high":9277,"low":9250,"close":9260,"volume":529,"rsi_14":37.69,"sma_20":9358.75,"sma_60":9736.46,"sma_120":10197.66},{"date":"2026-07-20","open":9185,"high":9205,"low":9165,"close":9175,"volume":4396,"rsi_14":36.03,"sma_20":9340.5,"sma_60":9709.5,"sma_120":10185.16},{"date":"2026-07-21","open":9160,"high":9160,"low":9105,"close":9115,"volume":421,"rsi_14":28.26,"sma_20":9321.5,"sma_60":9680.53,"sma_120":10172.03},{"date":"2026-07-22","open":9070,"high":9075,"low":9025,"close":9025,"volume":1498,"rsi_14":29.1,"sma_20":9299.5,"sma_60":9650.99,"sma_120":10157.61},{"date":"2026-07-23","open":9010,"high":9055,"low":9005,"close":9040,"volume":2199,"rsi_14":19.49,"sma_20":9279.75,"sma_60":9624.16,"sma_120":10143.82},{"date":"2026-07-24","open":8990,"high":9020,"low":8970,"close":8995,"volume":705,"rsi_14":18.4,"sma_20":9254.75,"sma_60":9597.08,"sma_120":10129.36},{"date":"2026-07-27","open":9095,"high":9115,"low":9085,"close":9115,"volume":680,"rsi_14":33.81,"sma_20":9239.5,"sma_60":9575.0,"sma_120":10115.78},{"date":"2026-07-28","open":9115,"high":9215,"low":9105,"close":9140,"volume":1304,"rsi_14":38.52,"sma_20":9228.25,"sma_60":9554.25,"sma_120":10102.07},{"date":"2026-07-29","open":9145,"high":9200,"low":9145,"close":9200,"volume":5988,"rsi_14":46.04,"sma_20":9217.5,"sma_60":9534.0,"sma_120":10089.66},{"date":"2026-07-30","open":9190,"high":9190,"low":9180,"close":9180,"volume":3039,"rsi_14":43.57,"sma_20":9211.25,"sma_60":9516.33,"sma_120":10077.45},{"date":"2026-07-31","open":9230,"high":9280,"low":9215,"close":9235,"volume":3288,"rsi_14":44.37,"sma_20":9203.0,"sma_60":9499.83,"sma_120":10065.74},{"date":"2026-08-03","open":9220,"high":9230,"low":9180,"close":9180,"volume":363,"rsi_14":44.06,"sma_20":9192.5,"sma_60":9483.25,"sma_120":10054.49},{"date":"2026-08-04","open":9240,"high":9250,"low":9145,"close":9150,"volume":670,"rsi_14":45.0,"sma_20":9183.0,"sma_60":9465.67,"sma_120":10043.49},{"date":"2026-08-05","open":9250,"high":9255,"low":9210,"close":9255,"volume":3345,"rsi_14":51.57,"sma_20":9181.0,"sma_60":9450.0,"sma_120":10033.2},{"date":"2026-08-06","open":9255,"high":9260,"low":9215,"close":9225,"volume":604,"rsi_14":47.8,"sma_20":9179.5,"sma_60":9434.42,"sma_120":10022.57},{"date":"2026-08-07","open":9185,"high":9220,"low":9180,"close":9215,"volume":3670,"rsi_14":52.78,"sma_20":9176.75,"sma_60":9421.92,"sma_120":10012.66},{"date":"2026-08-10","open":9215,"high":9215,"low":9095,"close":9120,"volume":3006,"rsi_14":50.33,"sma_20":9167.0,"sma_60":9408.33,"sma_120":10001.41},{"date":"2026-08-11","open":9065,"high":9065,"low":8985,"close":8985,"volume":5089,"rsi_14":47.5,"sma_20":9153.0,"sma_60":9393.33,"sma_120":9988.66},{"date":"2026-08-12","open":9040,"high":9040,"low":8930,"close":8975,"volume":4818,"rsi_14":45.91,"sma_20":9140.75,"sma_60":9381.83,"sma_120":9975.45},{"date":"2026-08-13","open":8980,"high":9050,"low":8915,"close":9050,"volume":7993,"rsi_14":53.33,"sma_20":9131.75,"sma_60":9373.0,"sma_120":9962.28},{"date":"2026-08-14","open":9050,"high":9055,"low":8955,"close":9015,"volume":9553,"rsi_14":43.24,"sma_20":9119.5,"sma_60":9364.25,"sma_120":9948.74},{"date":"2026-08-18","open":8970,"high":8970,"low":8865,"close":8915,"volume":1192,"rsi_14":36.2,"sma_20":9106.5,"sma_60":9352.08,"sma_120":9933.78},{"date":"2026-08-19","open":8930,"high":8960,"low":8905,"close":8950,"volume":1246,"rsi_14":34.18,"sma_20":9098.25,"sma_60":9340.42,"sma_120":9919.41},{"date":"2026-08-20","open":8985,"high":9035,"low":8985,"close":9035,"volume":3061,"rsi_14":41.52,"sma_20":9098.75,"sma_60":9330.08,"sma_120":9906.41},{"date":"2026-08-21","open":8970,"high":9000,"low":8960,"close":8965,"volume":2303,"rsi_14":34.48,"sma_20":9095.0,"sma_60":9317.17,"sma_120":9892.49},{"date":"2026-08-24","open":8980,"high":9005,"low":8970,"close":9000,"volume":3893,"rsi_14":39.41,"sma_20":9095.25,"sma_60":9304.0,"sma_120":9877.82},{"date":"2026-08-25","open":9025,"high":9065,"low":9025,"close":9065,"volume":887,"rsi_14":45.2,"sma_20":9092.75,"sma_60":9293.33,"sma_120":9863.16},{"date":"2026-08-26","open":9150,"high":9165,"low":9130,"close":9130,"volume":1934,"rsi_14":42.6,"sma_20":9092.25,"sma_60":9281.17,"sma_120":9849.6},{"date":"2026-08-27","open":9130,"high":9230,"low":9080,"close":9230,"volume":344,"rsi_14":50.27,"sma_20":9093.75,"sma_60":9273.67,"sma_120":9836.84},{"date":"2026-08-28","open":9215,"high":9225,"low":9165,"close":9200,"volume":6307,"rsi_14":49.2,"sma_20":9094.75,"sma_60":9265.17,"sma_120":9823.02},{"date":"2026-08-31","open":9215,"high":9225,"low":9165,"close":9205,"volume":2529,"rsi_14":55.03,"sma_20":9093.25,"sma_60":9258.75,"sma_120":9809.53},{"date":"2026-09-01","open":9200,"high":9200,"low":9040,"close":9040,"volume":702,"rsi_14":53.14,"sma_20":9086.25,"sma_60":9251.17,"sma_120":9796.63},{"date":"2026-09-02","open":9065,"high":9070,"low":9010,"close":9060,"volume":320,"rsi_14":54.8,"sma_20":9081.75,"sma_60":9246.08,"sma_120":9781.89},{"date":"2026-09-03","open":9060,"high":9075,"low":9055,"close":9065,"volume":124,"rsi_14":50.92,"sma_20":9072.25,"sma_60":9238.75,"sma_120":9766.99},{"date":"2026-09-04","open":9090,"high":9090,"low":9070,"close":9080,"volume":1675,"rsi_14":54.09,"sma_20":9065.0,"sma_60":9233.5,"sma_120":9753.23},{"date":"2026-09-07","open":9070,"high":9110,"low":9060,"close":9095,"volume":3497,"rsi_14":62.68,"sma_20":9059.0,"sma_60":9228.25,"sma_120":9739.89},{"date":"2026-09-08","open":9100,"high":9125,"low":9085,"close":9090,"volume":335,"rsi_14":60.29,"sma_20":9057.5,"sma_60":9221.0,"sma_120":9726.59},{"date":"2026-09-09","open":9100,"high":9100,"low":9080,"close":9080,"volume":6488,"rsi_14":53.72,"sma_20":9062.25,"sma_60":9211.42,"sma_120":9713.04},{"date":"2026-09-10","open":9015,"high":9060,"low":9015,"close":9050,"volume":1291,"rsi_14":57.52,"sma_20":9066.0,"sma_60":9202.33,"sma_120":9698.23},{"date":"2026-09-11","open":8940,"high":8965,"low":8910,"close":8955,"volume":2459,"rsi_14":46.4,"sma_20":9061.25,"sma_60":9190.58,"sma_120":9683.55},{"date":"2026-09-14","open":8995,"high":9020,"low":8960,"close":8970,"volume":1557,"rsi_14":41.74,"sma_20":9059.0,"sma_60":9179.08,"sma_120":9669.13},{"date":"2026-09-15","open":8975,"high":9000,"low":8935,"close":8935,"volume":5443,"rsi_14":32.11,"sma_20":9060.0,"sma_60":9169.0,"sma_120":9656.19},{"date":"2026-09-16","open":8970,"high":8975,"low":8935,"close":8970,"volume":924,"rsi_14":22.92,"sma_20":9061.0,"sma_60":9160.25,"sma_120":9643.46},{"date":"2026-09-17","open":9005,"high":9100,"low":8995,"close":9100,"volume":1690,"rsi_14":41.38,"sma_20":9064.25,"sma_60":9154.17,"sma_120":9632.11},{"date":"2026-09-18","open":9160,"high":9200,"low":9105,"close":9105,"volume":733,"rsi_14":41.38,"sma_20":9071.25,"sma_60":9148.67,"sma_120":9621.57},{"date":"2026-09-21","open":9135,"high":9160,"low":9130,"close":9140,"volume":949,"rsi_14":61.11,"sma_20":9078.25,"sma_60":9142.75,"sma_120":9611.82},{"date":"2026-09-22","open":9170,"high":9180,"low":9090,"close":9090,"volume":3971,"rsi_14":53.12,"sma_20":9079.5,"sma_60":9137.25,"sma_120":9601.57},{"date":"2026-09-23","open":9135,"high":9175,"low":9130,"close":9175,"volume":532,"rsi_14":59.82,"sma_20":9081.75,"sma_60":9134.08,"sma_120":9591.69},{"date":"2026-09-28","open":9040,"high":9060,"low":8995,"close":9060,"volume":746,"rsi_14":48.48,"sma_20":9073.25,"sma_60":9128.17,"sma_120":9578.44},{"date":"2026-09-29","open":9055,"high":9110,"low":9045,"close":9110,"volume":4544,"rsi_14":51.08,"sma_20":9068.75,"sma_60":9124.92,"sma_120":9566.75},{"date":"2026-09-30","open":9170,"high":9210,"low":9115,"close":9210,"volume":686,"rsi_14":57.59,"sma_20":9069.0,"sma_60":9121.75,"sma_120":9554.58},{"date":"2026-10-01","open":9205,"high":9240,"low":9175,"close":9235,"volume":918,"rsi_14":59.63,"sma_20":9078.75,"sma_60":9119.17,"sma_120":9542.24},{"date":"2026-10-02","open":9295,"high":9300,"low":9260,"close":9300,"volume":684,"rsi_14":64.88,"sma_20":9090.75,"sma_60":9118.5,"sma_120":9531.03},{"date":"2026-10-06","open":9240,"high":9270,"low":9225,"close":9250,"volume":811,"rsi_14":68.55,"sma_20":9100.0,"sma_60":9117.75,"sma_120":9517.25},{"date":"2026-10-07","open":9255,"high":9320,"low":9245,"close":9305,"volume":810,"rsi_14":70.06,"sma_20":9111.25,"sma_60":9118.58,"sma_120":9504.86},{"date":"2026-10-08","open":9340,"high":9345,"low":9310,"close":9345,"volume":2263,"rsi_14":74.4,"sma_20":9123.75,"sma_60":9119.83,"sma_120":9492.84},{"date":"2026-10-12","open":9400,"high":9470,"low":9385,"close":9445,"volume":324,"rsi_14":76.24,"sma_20":9141.5,"sma_60":9122.0,"sma_120":9482.16},{"date":"2026-10-13","open":9455,"high":9570,"low":9435,"close":9545,"volume":3512,"rsi_14":75.43,"sma_20":9164.75,"sma_60":9126.67,"sma_120":9471.34},{"date":"2026-10-14","open":9535,"high":9535,"low":9495,"close":9510,"volume":2391,"rsi_14":72.38,"sma_20":9187.75,"sma_60":9131.5,"sma_120":9460.02},{"date":"2026-10-15","open":9575,"high":9650,"low":9555,"close":9605,"volume":7200,"rsi_14":74.09,"sma_20":9220.25,"sma_60":9137.75,"sma_120":9449.75},{"date":"2026-10-16","open":9590,"high":9680,"low":9590,"close":9655,"volume":9324,"rsi_14":79.27,"sma_20":9254.5,"sma_60":9144.33,"sma_120":9440.4},{"date":"2026-10-19","open":9650,"high":9685,"low":9635,"close":9650,"volume":8461,"rsi_14":76.84,"sma_20":9290.25,"sma_60":9152.25,"sma_120":9430.88},{"date":"2026-10-20","open":9605,"high":9690,"low":9605,"close":9665,"volume":6362,"rsi_14":88.54,"sma_20":9325.0,"sma_60":9161.42,"sma_120":9420.97},{"date":"2026-10-21","open":9660,"high":9735,"low":9660,"close":9700,"volume":12489,"rsi_14":88.31,"sma_20":9355.0,"sma_60":9172.67,"sma_120":9411.83},{"date":"2026-10-22","open":9695,"high":9735,"low":9680,"close":9715,"volume":12333,"rsi_14":86.86,"sma_20":9385.5,"sma_60":9183.92,"sma_120":9404.04},{"date":"2026-10-23","open":9820,"high":9860,"low":9760,"close":9760,"volume":5957}],"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 53-09 국고채액티브","phase":"above-fold","symbol_resolved":true}