{"status":"ok","report":{"price_analysis":{"current":10140.0,"change_1d":0.6,"change_7d":0.2,"change_30d":-2.0,"high_30d":10555.0,"low_30d":10020.0,"position_in_range":22.0,"support":10073.5,"resistance":10501.5},"summary":"KODEX iShares미국인플레이션국채액티브(468370)은(는) ICE U.S. Treasury Inflation Linked Bond Index(Total Return)를 추종하는 ETF입니다, 순자산 206억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.0로 중립 구간입니다. MACD(-103.23)가 시그널선(-120.35)을 상회합니다(골든크로스). 현재가가 SMA20(10155)과 SMA60(10537) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9930~10381 (현재 위치 47%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":44.96124031007752,"macd":-103.23407419604337,"macd_signal":-120.35028948772266,"sma_20":10155.25,"sma_60":10537.333333333334,"bb_upper":10380.693451889825,"bb_lower":9929.806548110175,"atr_14":80.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -555.00, 기관 순매수 -7281.00. 30일 누적: 외국인 -135.00, 기관 8289.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-555.0,"institutional_flow":-7281.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-809.0,"retail_net":809.0},{"date":"2026-10-21","foreign_net":1.0,"institution_net":-2339.0,"retail_net":2338.0},{"date":"2026-10-20","foreign_net":-233.0,"institution_net":-838.0,"retail_net":1071.0},{"date":"2026-10-19","foreign_net":-320.0,"institution_net":-2200.0,"retail_net":2520.0},{"date":"2026-10-16","foreign_net":-3.0,"institution_net":-1095.0,"retail_net":1098.0},{"date":"2026-10-15","foreign_net":124.0,"institution_net":-481.0,"retail_net":357.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-3458.0,"retail_net":3458.0},{"date":"2026-10-13","foreign_net":-40.0,"institution_net":436.0,"retail_net":-396.0},{"date":"2026-10-12","foreign_net":40.0,"institution_net":-4241.0,"retail_net":4201.0},{"date":"2026-10-08","foreign_net":-496.0,"institution_net":1330.0,"retail_net":-834.0},{"date":"2026-10-07","foreign_net":496.0,"institution_net":3757.0,"retail_net":-4253.0},{"date":"2026-10-06","foreign_net":-504.0,"institution_net":17888.0,"retail_net":-17384.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":307.0,"retail_net":-307.0},{"date":"2026-10-01","foreign_net":144.0,"institution_net":-472.0,"retail_net":328.0},{"date":"2026-09-30","foreign_net":146.0,"institution_net":-1688.0,"retail_net":1542.0},{"date":"2026-09-29","foreign_net":65.0,"institution_net":94.0,"retail_net":-159.0},{"date":"2026-09-28","foreign_net":242.0,"institution_net":-238.0,"retail_net":-4.0},{"date":"2026-09-23","foreign_net":-562.0,"institution_net":527.0,"retail_net":35.0},{"date":"2026-09-22","foreign_net":43.0,"institution_net":-292.0,"retail_net":249.0},{"date":"2026-09-21","foreign_net":839.0,"institution_net":15304.0,"retail_net":-16143.0},{"date":"2026-09-18","foreign_net":-104.0,"institution_net":-2515.0,"retail_net":2619.0},{"date":"2026-09-17","foreign_net":56.0,"institution_net":-3433.0,"retail_net":3377.0},{"date":"2026-09-16","foreign_net":10.0,"institution_net":-1547.0,"retail_net":1537.0},{"date":"2026-09-15","foreign_net":-8.0,"institution_net":-41.0,"retail_net":49.0},{"date":"2026-09-14","foreign_net":-808.0,"institution_net":-2695.0,"retail_net":3503.0},{"date":"2026-09-11","foreign_net":535.0,"institution_net":2129.0,"retail_net":-2664.0},{"date":"2026-09-10","foreign_net":229.0,"institution_net":-2981.0,"retail_net":2752.0},{"date":"2026-09-09","foreign_net":-812.0,"institution_net":460.0,"retail_net":352.0},{"date":"2026-09-08","foreign_net":808.0,"institution_net":-1929.0,"retail_net":1121.0},{"date":"2026-09-07","foreign_net":-23.0,"institution_net":-651.0,"retail_net":674.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-809.0,"retail_net":809.0},"d3":{"foreign_net":-232.0,"institution_net":-3986.0,"retail_net":4218.0},"d7":{"foreign_net":-431.0,"institution_net":-11220.0,"retail_net":11651.0},"d14":{"foreign_net":-791.0,"institution_net":7785.0,"retail_net":-6994.0},"d30":{"foreign_net":-135.0,"institution_net":8289.0,"retail_net":-8154.0}}},"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":54,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.0,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.0,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.9874,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.99,"summary":"배당수익률 3.99%","metrics":[{"name":"배당수익률","value":3.99,"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":"2026-10-23T21:50:01.320204+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"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"}}},"is_etf":true,"etf":{"base_index":"ICE U.S. Treasury Inflation Linked Bond Index(Total Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.1,"aum":20600000000.0,"aum_display":"206억","dividend_yield":null,"tracking_error":1.01,"holdings":[{"ticker":"","name":"iShares TIPS Bond ETF","weight":null},{"ticker":"","name":"USD현금","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10140.0,"change_pct":0.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-19","close":9160.9053},{"date":"2023-10-20","close":9156.3203},{"date":"2023-10-23","close":9156.3203},{"date":"2023-10-24","close":9110.4443},{"date":"2023-10-25","close":9147.1445},{"date":"2023-10-26","close":9179.2559},{"date":"2023-10-27","close":9193.0156},{"date":"2023-10-30","close":9179.2559},{"date":"2023-10-31","close":9183.8408},{"date":"2023-11-01","close":9202.1924},{"date":"2023-11-02","close":9193.0156},{"date":"2023-11-03","close":9092.0977},{"date":"2023-11-06","close":8945.3008},{"date":"2023-11-07","close":9009.5234},{"date":"2023-11-08","close":9032.46},{"date":"2023-11-09","close":9069.1592},{"date":"2023-11-10","close":9050.8105},{"date":"2023-11-13","close":9082.9219},{"date":"2023-11-14","close":9115.0293},{"date":"2023-11-15","close":9004.9375},{"date":"2023-11-16","close":8931.5391},{"date":"2023-11-17","close":8959.0635},{"date":"2023-11-20","close":8931.5391},{"date":"2023-11-21","close":8959.0635},{"date":"2023-11-22","close":9000.3477},{"date":"2023-11-23","close":8995.7627},{"date":"2023-11-24","close":9023.2852},{"date":"2023-11-27","close":8995.7627},{"date":"2023-11-28","close":8940.7148},{"date":"2023-11-29","close":9006.1299},{"date":"2023-11-30","close":8992.3086},{"date":"2023-12-01","close":9098.2637},{"date":"2023-12-04","close":9116.6895},{"date":"2023-12-05","close":9153.542},{"date":"2023-12-06","close":9190.3994},{"date":"2023-12-07","close":9268.7119},{"date":"2023-12-08","close":9153.542},{"date":"2023-12-11","close":9199.6104},{"date":"2023-12-12","close":9195.0059},{"date":"2023-12-13","close":9208.8262},{"date":"2023-12-14","close":9208.8262},{"date":"2023-12-15","close":9245.6777},{"date":"2023-12-18","close":9259.5},{"date":"2023-12-19","close":9305.5654},{"date":"2023-12-20","close":9264.1055},{"date":"2023-12-21","close":9314.7783},{"date":"2023-12-22","close":9287.1387},{"date":"2023-12-26","close":9227.2539},{"date":"2023-12-27","close":9230.9453},{"date":"2023-12-28","close":9217.0938},{"date":"2024-01-02","close":9240.1836},{"date":"2024-01-03","close":9277.127},{"date":"2024-01-04","close":9337.1533},{"date":"2024-01-05","close":9323.2988},{"date":"2024-01-08","close":9304.8281},{"date":"2024-01-09","close":9327.917},{"date":"2024-01-10","close":9346.3896},{"date":"2024-01-11","close":9314.0664},{"date":"2024-01-12","close":9341.7725},{"date":"2024-01-15","close":9438.7441},{"date":"2024-01-16","close":9475.6875},{"date":"2024-01-17","close":9544.9561},{"date":"2024-01-18","close":9777.6615},{"date":"2024-01-19","close":9480.3076},{"date":"2024-01-22","close":9508.0127},{"date":"2024-01-23","close":9471.0703},{"date":"2024-01-24","close":9475.6875},{"date":"2024-01-25","close":9447.9805},{"date":"2024-01-26","close":9489.54},{"date":"2024-01-29","close":9466.4492},{"date":"2024-01-30","close":9461.833},{"date":"2024-01-31","close":9503.3936},{"date":"2024-02-01","close":9526.4834},{"date":"2024-02-02","close":9447.9805},{"date":"2024-02-05","close":9420.2734},{"date":"2024-02-06","close":9387.9492},{"date":"2024-02-07","close":9387.9492},{"date":"2024-02-08","close":9387.9492},{"date":"2024-02-13","close":9364.8623},{"date":"2024-02-14","close":9360.2432},{"date":"2024-02-15","close":9406.4229},{"date":"2024-02-16","close":9397.1846},{"date":"2024-02-19","close":9397.1846},{"date":"2024-02-20","close":9411.04},{"date":"2024-02-21","close":9401.8047},{"date":"2024-02-22","close":9355.623},{"date":"2024-02-23","close":9332.5352},{"date":"2024-02-26","close":9387.9492},{"date":"2024-02-27","close":9369.4785},{"date":"2024-02-28","close":9406.4229},{"date":"2024-02-29","close":9392.5693},{"date":"2024-03-04","close":9447.9805},{"date":"2024-03-05","close":9475.6875},{"date":"2024-03-06","close":9503.3936},{"date":"2024-03-07","close":9498.7764},{"date":"2024-03-08","close":9420.2734},{"date":"2024-03-11","close":9355.623},{"date":"2024-03-12","close":9341.7725},{"date":"2024-03-13","close":9351.0078},{"date":"2024-03-14","close":9360.2432},{"date":"2024-03-15","close":9401.8047},{"date":"2024-03-18","close":9420.2734},{"date":"2024-03-19","close":9447.9805},{"date":"2024-03-20","close":9457.2158},{"date":"2024-03-21","close":9378.7158},{"date":"2024-03-22","close":9521.8662},{"date":"2024-03-25","close":9558.8086},{"date":"2024-03-26","close":9512.6299},{"date":"2024-03-27","close":9572.6621},{"date":"2024-03-28","close":9577.2793},{"date":"2024-03-29","close":9526.4834},{"date":"2024-04-01","close":9618.8408},{"date":"2024-04-02","close":9572.6621},{"date":"2024-04-03","close":9544.9561},{"date":"2024-04-04","close":9526.4834},{"date":"2024-04-05","close":9595.75},{"date":"2024-04-08","close":9554.1895},{"date":"2024-04-09","close":9591.1328},{"date":"2024-04-11","close":9591.1328},{"date":"2024-04-12","close":9660.3994},{"date":"2024-04-15","close":9725.0469},{"date":"2024-04-16","close":9775.8457},{"date":"2024-04-17","close":9692.7227},{"date":"2024-04-18","close":9665.0176},{"date":"2024-04-19","close":9729.667},{"date":"2024-04-22","close":9665.0176},{"date":"2024-04-23","close":9683.4893},{"date":"2024-04-24","close":9609.6016},{"date":"2024-04-25","close":9641.9287},{"date":"2024-04-26","close":9646.5469},{"date":"2024-04-29","close":9695.5078},{"date":"2024-04-30","close":9732.4629},{"date":"2024-05-02","close":9672.4141},{"date":"2024-05-03","close":9593.8887},{"date":"2024-05-07","close":9626.2227},{"date":"2024-05-08","close":9649.3184},{"date":"2024-05-09","close":9677.0322},{"date":"2024-05-10","close":9713.9854},{"date":"2024-05-13","close":9704.749},{"date":"2024-05-14","close":9709.3643},{"date":"2024-05-16","close":9621.6045},{"date":"2024-05-17","close":9663.1748},{"date":"2024-05-20","close":9649.3184},{"date":"2024-05-21","close":9700.127},{"date":"2024-05-22","close":9700.127},{"date":"2024-05-23","close":9713.9854},{"date":"2024-05-24","close":9727.8408},{"date":"2024-05-27","close":9700.127},{"date":"2024-05-28","close":9658.5557},{"date":"2024-05-29","close":9663.1748},{"date":"2024-05-30","close":9770.0781},{"date":"2024-05-31","close":9839.8008},{"date":"2024-06-03","close":9807.2637},{"date":"2024-06-04","close":9839.8008},{"date":"2024-06-05","close":9844.4453},{"date":"2024-06-07","close":9807.2637},{"date":"2024-06-10","close":9788.6699},{"date":"2024-06-11","close":9821.2051},{"date":"2024-06-12","close":9830.502},{"date":"2024-06-13","close":9835.1504},{"date":"2024-06-14","close":9900.2236},{"date":"2024-06-17","close":9904.8691},{"date":"2024-06-18","close":9914.167},{"date":"2024-06-19","close":9951.3506},{"date":"2024-06-20","close":9955.998},{"date":"2024-06-21","close":10002.4766},{"date":"2024-06-24","close":9993.1826},{"date":"2024-06-25","close":9988.5342},{"date":"2024-06-26","close":9988.5342},{"date":"2024-06-27","close":9956.7197},{"date":"2024-06-28","close":9909.9297},{"date":"2024-07-01","close":9891.21},{"date":"2024-07-02","close":9947.3594},{"date":"2024-07-03","close":9952.0371},{"date":"2024-07-04","close":9914.6064},{"date":"2024-07-05","close":9919.2871},{"date":"2024-07-08","close":9975.4346},{"date":"2024-07-09","close":9961.3955},{"date":"2024-07-10","close":9975.4346},{"date":"2024-07-11","close":9956.7197},{"date":"2024-07-12","close":9994.1465},{"date":"2024-07-15","close":10003.5068},{"date":"2024-07-16","close":10054.9746},{"date":"2024-07-17","close":10036.2588},{"date":"2024-07-18","close":10045.6172},{"date":"2024-07-19","close":10059.6514},{"date":"2024-07-22","close":10064.333},{"date":"2024-07-23","close":10026.9004},{"date":"2024-07-24","close":10012.8652},{"date":"2024-07-25","close":9998.8252},{"date":"2024-07-26","close":10012.8652},{"date":"2024-07-29","close":10022.2227},{"date":"2024-07-30","close":10041.0068},{"date":"2024-07-31","close":9994.043},{"date":"2024-08-01","close":9961.1689},{"date":"2024-08-02","close":10041.0068},{"date":"2024-08-05","close":10167.8115},{"date":"2024-08-06","close":10069.1875},{"date":"2024-08-07","close":10073.8838},{"date":"2024-08-08","close":10073.8838},{"date":"2024-08-09","close":9965.8643},{"date":"2024-08-12","close":10022.2227},{"date":"2024-08-13","close":10045.7031},{"date":"2024-08-14","close":9989.3467},{"date":"2024-08-16","close":9961.1689},{"date":"2024-08-19","close":9778.0059},{"date":"2024-08-20","close":9768.6133},{"date":"2024-08-21","close":9839.0615},{"date":"2024-08-22","close":9839.0615},{"date":"2024-08-23","close":9853.1494},{"date":"2024-08-26","close":9824.9717},{"date":"2024-08-27","close":10121.873},{"date":"2024-08-28","close":9895.4189},{"date":"2024-08-29","close":9853.0898},{"date":"2024-08-30","close":9862.498},{"date":"2024-09-02","close":9834.2773},{"date":"2024-09-03","close":9867.1992},{"date":"2024-09-04","close":9900.1201},{"date":"2024-09-05","close":9876.6045},{"date":"2024-09-06","close":9834.2773},{"date":"2024-09-09","close":9895.4189},{"date":"2024-09-10","close":9961.2637},{"date":"2024-09-11","close":9965.9629},{"date":"2024-09-12","close":9947.1523},{"date":"2024-09-13","close":9928.3408},{"date":"2024-09-19","close":9914.2324},{"date":"2024-09-20","close":9956.5596},{"date":"2024-09-23","close":9970.668},{"date":"2024-09-24","close":9970.668},{"date":"2024-09-25","close":9970.668},{"date":"2024-09-26","close":9909.5264},{"date":"2024-09-27","close":9826.7363},{"date":"2024-09-30","close":9765.584},{"date":"2024-10-02","close":9892.5938},{"date":"2024-10-04","close":9944.3359},{"date":"2024-10-07","close":9963.1533},{"date":"2024-10-08","close":10000.7861},{"date":"2024-10-10","close":9981.9688},{"date":"2024-10-11","close":10000.7861},{"date":"2024-10-14","close":10029.0098},{"date":"2024-10-15","close":10071.3467},{"date":"2024-10-16","close":10104.2754},{"date":"2024-10-17","close":10127.7949},{"date":"2024-10-18","close":10108.9795},{"date":"2024-10-21","close":10170.1328},{"date":"2024-10-22","close":10118.3887},{"date":"2024-10-23","close":10151.3135},{"date":"2024-10-24","close":10137.2041},{"date":"2024-10-25","close":10212.4678},{"date":"2024-10-28","close":10113.6826},{"date":"2024-10-29","close":10137.2041},{"date":"2024-10-30","close":10437.3146},{"date":"2024-10-31","close":10133.4355},{"date":"2024-11-01","close":10124.0186},{"date":"2024-11-04","close":10053.3828},{"date":"2024-11-05","close":10372.5823},{"date":"2024-11-06","close":10133.4355},{"date":"2024-11-07","close":10204.0693},{"date":"2024-11-08","close":10161.6885},{"date":"2024-11-11","close":10227.6152},{"date":"2024-11-12","close":10293.5371},{"date":"2024-11-13","close":10241.7402},{"date":"2024-11-14","close":10274.7012},{"date":"2024-11-15","close":10166.3994},{"date":"2024-11-18","close":10156.9805},{"date":"2024-11-19","close":10147.5635},{"date":"2024-11-20","close":10147.5635},{"date":"2024-11-21","close":10204.0693},{"date":"2024-11-22","close":10232.3223},{"date":"2024-11-25","close":10274.7012},{"date":"2024-11-26","close":10241.7402},{"date":"2024-11-27","close":10227.6152},{"date":"2024-11-28","close":10244.5771},{"date":"2024-11-29","close":10263.4268},{"date":"2024-12-02","close":10301.125},{"date":"2024-12-03","close":10305.8389},{"date":"2024-12-04","close":10381.2334},{"date":"2024-12-05","close":10437.7822},{"date":"2024-12-06","close":10466.0566},{"date":"2024-12-09","close":10602.7148},{"date":"2024-12-10","close":10508.4668},{"date":"2024-12-11","close":10527.3154},{"date":"2024-12-12","close":10513.1797},{"date":"2024-12-13","close":10503.7539},{"date":"2024-12-16","close":10484.9062},{"date":"2024-12-17","close":10494.3301},{"date":"2024-12-18","close":10480.1943},{"date":"2024-12-19","close":10513.1797},{"date":"2024-12-20","close":10484.9062},{"date":"2024-12-23","close":10494.3301},{"date":"2024-12-24","close":10517.8926},{"date":"2024-12-26","close":10593.2891},{"date":"2024-12-27","close":10633.8779},{"date":"2024-12-30","close":10657.4805},{"date":"2025-01-02","close":10600.8389},{"date":"2025-01-03","close":10638.5986},{"date":"2025-01-06","close":10610.2803},{"date":"2025-01-07","close":10506.4434},{"date":"2025-01-08","close":10506.4434},{"date":"2025-01-09","close":10572.5225},{"date":"2025-01-10","close":10577.2422},{"date":"2025-01-13","close":10586.6816},{"date":"2025-01-14","close":10567.8018},{"date":"2025-01-15","close":10548.9229},{"date":"2025-01-16","close":10567.8018},{"date":"2025-01-17","close":10596.1201},{"date":"2025-01-20","close":10553.6406},{"date":"2025-01-21","close":10506.4434},{"date":"2025-01-22","close":10440.3652},{"date":"2025-01-23","close":10449.8057},{"date":"2025-01-24","close":10435.626},{"date":"2025-01-31","close":10629.4023},{"date":"2025-02-03","close":10771.1895},{"date":"2025-02-04","close":10723.9297},{"date":"2025-02-05","close":10629.4023},{"date":"2025-02-06","close":10695.5703},{"date":"2025-02-07","close":10671.9404},{"date":"2025-02-10","close":10676.665},{"date":"2025-02-11","close":10681.3916},{"date":"2025-02-12","close":10686.1182},{"date":"2025-02-13","close":10596.3174},{"date":"2025-02-14","close":10619.9502},{"date":"2025-02-17","close":10601.0439},{"date":"2025-02-18","close":10615.2227},{"date":"2025-02-19","close":10567.96},{"date":"2025-02-20","close":10596.3174},{"date":"2025-02-21","close":10582.1396},{"date":"2025-02-24","close":10530.1504},{"date":"2025-02-25","close":10601.0439},{"date":"2025-02-26","close":10629.4023},{"date":"2025-02-27","close":10728.6553},{"date":"2025-02-28","close":10908.2529},{"date":"2025-03-04","close":10969.6963},{"date":"2025-03-05","close":10851.5381},{"date":"2025-03-06","close":10705.0234},{"date":"2025-03-07","close":10799.5479},{"date":"2025-03-10","close":10799.5479},{"date":"2025-03-11","close":10894.0742},{"date":"2025-03-12","close":10804.2764},{"date":"2025-03-13","close":10823.1797},{"date":"2025-03-14","close":10804.2764},{"date":"2025-03-17","close":10757.0146},{"date":"2025-03-18","close":10804.2764},{"date":"2025-03-19","close":10790.0967},{"date":"2025-03-20","close":10917.7061},{"date":"2025-03-21","close":10931.8848},{"date":"2025-03-24","close":10946.0645},{"date":"2025-03-25","close":10950.7881},{"date":"2025-03-26","close":10917.7061},{"date":"2025-03-27","close":10922.4307},{"date":"2025-03-28","close":10979.1494},{"date":"2025-03-31","close":11111.4854},{"date":"2025-04-01","close":11111.4854},{"date":"2025-04-02","close":11040.5879},{"date":"2025-04-03","close":11120.9355},{"date":"2025-04-04","close":10898.8018},{"date":"2025-04-07","close":11163.4736},{"date":"2025-04-08","close":10998.0547},{"date":"2025-04-09","close":10936.6113},{"date":"2025-04-10","close":10860.9912},{"date":"2025-04-11","close":10676.665},{"date":"2025-04-14","close":10492.3408},{"date":"2025-04-15","close":10549.0557},{"date":"2025-04-16","close":10572.6885},{"date":"2025-04-17","close":10511.2471},{"date":"2025-04-18","close":10582.1396},{"date":"2025-04-21","close":10534.876},{"date":"2025-04-22","close":10511.2471},{"date":"2025-04-23","close":10577.4141},{"date":"2025-04-24","close":10709.749},{"date":"2025-04-25","close":10771.1895},{"date":"2025-04-28","close":10799.5479},{"date":"2025-04-29","close":10790.0205},{"date":"2025-04-30","close":10709.0371},{"date":"2025-05-02","close":10570.8857},{"date":"2025-05-07","close":10470.8496},{"date":"2025-05-08","close":10456.5547},{"date":"2025-05-09","close":10475.6094},{"date":"2025-05-12","close":10451.791},{"date":"2025-05-13","close":10523.2471},{"date":"2025-05-14","close":10556.5938},{"date":"2025-05-15","close":10366.0439},{"date":"2025-05-16","close":10375.5693},{"date":"2025-05-19","close":10394.626},{"date":"2025-05-20","close":10399.3906},{"date":"2025-05-21","close":10318.4033},{"date":"2025-05-22","close":10242.1836},{"date":"2025-05-23","close":10242.1836},{"date":"2025-05-26","close":10132.6152},{"date":"2025-05-27","close":10223.1289},{"date":"2025-05-28","close":10256.4756},{"date":"2025-05-29","close":10214.3535},{"date":"2025-05-30","close":10314.873},{"date":"2025-06-02","close":10262.2178},{"date":"2025-06-04","close":10233.5},{"date":"2025-06-05","close":10176.0615},{"date":"2025-06-09","close":10080.333},{"date":"2025-06-10","close":10171.2754},{"date":"2025-06-11","close":10214.3535},{"date":"2025-06-12","close":10137.7686},{"date":"2025-06-13","close":10257.4326},{"date":"2025-06-16","close":10156.916},{"date":"2025-06-17","close":10171.2754},{"date":"2025-06-18","close":10247.8594},{"date":"2025-06-19","close":10343.5889},{"date":"2025-06-20","close":10257.4326},{"date":"2025-06-23","close":10377.0957},{"date":"2025-06-24","close":10228.7129},{"date":"2025-06-25","close":10262.2178},{"date":"2025-06-26","close":10233.5},{"date":"2025-06-27","close":10247.8926},{"date":"2025-06-30","close":10190.3223},{"date":"2025-07-01","close":10267.084},{"date":"2025-07-02","close":10262.2852},{"date":"2025-07-03","close":10286.2744},{"date":"2025-07-04","close":10291.0723},{"date":"2025-07-07","close":10324.6582},{"date":"2025-07-08","close":10291.0723},{"date":"2025-07-09","close":10343.8467},{"date":"2025-07-10","close":10358.2393},{"date":"2025-07-11","close":10387.0273},{"date":"2025-07-14","close":10406.2168},{"date":"2025-07-15","close":10411.0146},{"date":"2025-07-16","close":10435.0039},{"date":"2025-07-17","close":10487.7773},{"date":"2025-07-18","close":10545.3486},{"date":"2025-07-21","close":10516.5654},{"date":"2025-07-22","close":10521.3623},{"date":"2025-07-23","close":10454.1934},{"date":"2025-07-24","close":10339.0488},{"date":"2025-07-25","close":10435.0029},{"date":"2025-07-28","close":10399.6074},{"date":"2025-07-29","close":10461.5947},{"date":"2025-07-30","close":10452.0273},{"date":"2025-07-31","close":10456.8105},{"date":"2025-08-01","close":10514.2139},{"date":"2025-08-04","close":10456.8105},{"date":"2025-08-05","close":10523.7793},{"date":"2025-08-06","close":10518.9971},{"date":"2025-08-07","close":10452.0273},{"date":"2025-08-08","close":10533.3477},{"date":"2025-08-11","close":10528.5645},{"date":"2025-08-12","close":10533.3477},{"date":"2025-08-13","close":10466.377},{"date":"2025-08-14","close":10509.4287},{"date":"2025-08-18","close":10475.9443},{"date":"2025-08-19","close":10499.8623},{"date":"2025-08-20","close":10566.8311},{"date":"2025-08-21","close":10566.8311},{"date":"2025-08-22","close":10552.4805},{"date":"2025-08-25","close":10542.915},{"date":"2025-08-26","close":10605.0996},{"date":"2025-08-27","close":10633.7998},{"date":"2025-08-28","close":10609.8311},{"date":"2025-08-29","close":10629.0068},{"date":"2025-09-01","close":10624.2129},{"date":"2025-09-02","close":10600.2422},{"date":"2025-09-03","close":10600.2422},{"date":"2025-09-04","close":10648.1836},{"date":"2025-09-05","close":10643.3896},{"date":"2025-09-08","close":10676.9502},{"date":"2025-09-09","close":10676.9502},{"date":"2025-09-10","close":10633.7998},{"date":"2025-09-11","close":10700.9219},{"date":"2025-09-12","close":10696.127},{"date":"2025-09-15","close":10676.9502},{"date":"2025-09-16","close":10624.2119},{"date":"2025-09-17","close":10643.3896},{"date":"2025-09-18","close":10705.7158},{"date":"2025-09-19","close":10705.7158},{"date":"2025-09-22","close":10696.127},{"date":"2025-09-23","close":10686.5391},{"date":"2025-09-24","close":10744.0703},{"date":"2025-09-25","close":10739.2773},{"date":"2025-09-26","close":10820.7822},{"date":"2025-09-29","close":10742.8428},{"date":"2025-09-30","close":10766.8965},{"date":"2025-10-01","close":10747.6543},{"date":"2025-10-02","close":10766.8965},{"date":"2025-10-10","close":10911.2256},{"date":"2025-10-13","close":10988.2012},{"date":"2025-10-14","close":11045.9326},{"date":"2025-10-15","close":10988.2012},{"date":"2025-10-16","close":10935.2803},{"date":"2025-10-17","close":11002.6348},{"date":"2025-10-20","close":10920.8477},{"date":"2025-10-21","close":11012.2559},{"date":"2025-10-22","close":11060.3652},{"date":"2025-10-23","close":11142.1504},{"date":"2025-10-24","close":11098.8535},{"date":"2025-10-27","close":11017.0664},{"date":"2025-10-28","close":11103.6641},{"date":"2025-10-29","close":11069.9873},{"date":"2025-10-30","close":10975.5537},{"date":"2025-10-31","close":10922.5547},{"date":"2025-11-03","close":10970.7354},{"date":"2025-11-04","close":11062.2783},{"date":"2025-11-05","close":11134.5488},{"date":"2025-11-06","close":11086.3682},{"date":"2025-11-07","close":11177.9131},{"date":"2025-11-10","close":11110.46},{"date":"2025-11-11","close":11240.5459},{"date":"2025-11-12","close":11269.4561},{"date":"2025-11-13","close":11360.999},{"date":"2025-11-14","close":11192.3652},{"date":"2025-11-17","close":11187.5479},{"date":"2025-11-18","close":11255.0},{"date":"2025-11-19","close":11245.3643},{"date":"2025-11-20","close":11245.3643},{"date":"2025-11-21","close":11317.6357},{"date":"2025-11-24","close":11346.5439},{"date":"2025-11-25","close":11322.4541},{"date":"2025-11-26","close":11288.7266},{"date":"2025-11-27","close":11356.4521},{"date":"2025-11-28","close":11281.959},{"date":"2025-12-01","close":11315.7969},{"date":"2025-12-02","close":11267.458},{"date":"2025-12-03","close":11257.791},{"date":"2025-12-04","close":11310.9629},{"date":"2025-12-05","close":11286.793},{"date":"2025-12-08","close":11238.457},{"date":"2025-12-09","close":11257.791},{"date":"2025-12-10","close":11238.457},{"date":"2025-12-11","close":11306.1289},{"date":"2025-12-12","close":11281.959},{"date":"2025-12-15","close":11267.458},{"date":"2025-12-16","close":11301.2949},{"date":"2025-12-17","close":11296.4619},{"date":"2025-12-18","close":11320.6299},{"date":"2025-12-19","close":11320.6299},{"date":"2025-12-22","close":11310.9629},{"date":"2025-12-23","close":11344.7979},{"date":"2025-12-24","close":11103.1123},{"date":"2025-12-26","close":11030.6045},{"date":"2025-12-29","close":10950.1396},{"date":"2025-12-30","close":11051.9346},{"date":"2026-01-02","close":11027.6973},{"date":"2026-01-05","close":11061.6289},{"date":"2026-01-06","close":11066.4756},{"date":"2026-01-07","close":11090.7109},{"date":"2026-01-08","close":11134.3389},{"date":"2026-01-09","close":11173.1182},{"date":"2026-01-12","close":11240.9795},{"date":"2026-01-13","close":11294.2998},{"date":"2026-01-14","close":11337.9268},{"date":"2026-01-15","close":11294.2998},{"date":"2026-01-16","close":11313.6895},{"date":"2026-01-19","close":11344.4971},{"date":"2026-01-20","close":11284.6055},{"date":"2026-01-21","close":11240.9795},{"date":"2026-01-22","close":11260.3691},{"date":"2026-01-23","close":11226.4375},{"date":"2026-01-26","close":11061.6289},{"date":"2026-01-27","close":11076.1709},{"date":"2026-01-28","close":10940.4453},{"date":"2026-01-29","close":10946.2773},{"date":"2026-01-30","close":11043.4912},{"date":"2026-02-02","close":11257.3623},{"date":"2026-02-03","close":11087.2373},{"date":"2026-02-04","close":11130.9834},{"date":"2026-02-05","close":11271.9443},{"date":"2026-02-06","close":11305.9688},{"date":"2026-02-09","close":11223.3369},{"date":"2026-02-10","close":11247.6396},{"date":"2026-02-11","close":11199.0342},{"date":"2026-02-12","close":11111.54},{"date":"2026-02-13","close":11174.7295},{"date":"2026-02-19","close":11174.7295},{"date":"2026-02-20","close":11203.8945},{"date":"2026-02-23","close":11155.2881},{"date":"2026-02-24","close":11169.8691},{"date":"2026-02-25","close":11067.7939},{"date":"2026-02-26","close":11062.9336},{"date":"2026-02-27","close":11184.4512},{"date":"2026-03-03","close":11364.2969},{"date":"2026-03-04","close":11451.79},{"date":"2026-03-05","close":11349.7158},{"date":"2026-03-06","close":11417.7656},{"date":"2026-03-09","close":11539.2822},{"date":"2026-03-10","close":11403.1826},{"date":"2026-03-11","close":11364.2969},{"date":"2026-03-12","close":11437.207},{"date":"2026-03-13","close":11534.4209},{"date":"2026-03-16","close":11558.7256},{"date":"2026-03-17","close":11524.7002},{"date":"2026-03-18","close":11519.8389},{"date":"2026-03-19","close":11602.4707},{"date":"2026-03-20","close":11592.749},{"date":"2026-03-23","close":11607.332},{"date":"2026-03-24","close":11446.9287},{"date":"2026-03-25","close":11490.6748},{"date":"2026-03-26","close":11524.6992},{"date":"2026-03-27","close":11534.4209},{"date":"2026-03-30","close":11602.4717},{"date":"2026-03-31","close":11787.1768},{"date":"2026-04-01","close":11568.4463},{"date":"2026-04-02","close":11646.2178},{"date":"2026-04-03","close":11678.9688},{"date":"2026-04-06","close":11568.4463},{"date":"2026-04-07","close":11592.75},{"date":"2026-04-08","close":11408.043},{"date":"2026-04-09","close":11442.0674},{"date":"2026-04-10","close":11456.6504},{"date":"2026-04-13","close":11495.5352},{"date":"2026-04-14","close":11476.0918},{"date":"2026-04-15","close":11442.0674},{"date":"2026-04-16","close":11442.0674},{"date":"2026-04-17","close":11466.3711},{"date":"2026-04-20","close":11451.7891},{"date":"2026-04-21","close":11393.4609},{"date":"2026-04-22","close":11446.9287},{"date":"2026-04-23","close":11461.5107},{"date":"2026-04-24","close":11524.6992},{"date":"2026-04-27","close":11442.0674},{"date":"2026-04-28","close":11446.9287},{"date":"2026-04-29","close":11505.2559},{"date":"2026-04-30","close":11485.8145},{"date":"2026-05-04","close":11408.043},{"date":"2026-05-06","close":11320.5498},{"date":"2026-05-07","close":11305.9688},{"date":"2026-05-08","close":11437.207},{"date":"2026-05-11","close":11466.3711},{"date":"2026-05-12","close":11583.0283},{"date":"2026-05-13","close":11587.8887},{"date":"2026-05-14","close":11592.75},{"date":"2026-05-15","close":11626.7744},{"date":"2026-05-18","close":11578.168},{"date":"2026-05-19","close":11641.3574},{"date":"2026-05-20","close":11602.4717},{"date":"2026-05-21","close":11597.6104},{"date":"2026-05-22","close":11714.2666},{"date":"2026-05-26","close":11660.7998},{"date":"2026-05-27","close":11646.2178},{"date":"2026-05-28","close":11633.5293},{"date":"2026-05-29","close":11736.0059},{"date":"2026-06-01","close":11692.0879},{"date":"2026-06-02","close":11809.2031},{"date":"2026-06-04","close":11867.7607},{"date":"2026-06-05","close":11965.3584},{"date":"2026-06-08","close":11843.3623},{"date":"2026-06-09","close":11687.208},{"date":"2026-06-10","close":11794.5635},{"date":"2026-06-11","close":11823.8428},{"date":"2026-06-12","close":11784.8037},{"date":"2026-06-15","close":11755.5254},{"date":"2026-06-16","close":11740.8857},{"date":"2026-06-17","close":11750.6455},{"date":"2026-06-18","close":11823.8428},{"date":"2026-06-19","close":11818.9629},{"date":"2026-06-22","close":11877.5205},{"date":"2026-06-23","close":11892.1602},{"date":"2026-06-24","close":11882.4004},{"date":"2026-06-25","close":11926.3203},{"date":"2026-06-26","close":11916.5586},{"date":"2026-06-29","close":11941.1904},{"date":"2026-06-30","close":12049.5684},{"date":"2026-07-01","close":12015.084},{"date":"2026-07-02","close":12024.9365},{"date":"2026-07-03","close":11827.8877},{"date":"2026-07-06","close":11837.7393},{"date":"2026-07-07","close":11803.2559},{"date":"2026-07-08","close":11571.7236},{"date":"2026-07-09","close":11630.8379},{"date":"2026-07-10","close":11620.9854},{"date":"2026-07-13","close":11606.207},{"date":"2026-07-14","close":11507.6816},{"date":"2026-07-15","close":11443.6406},{"date":"2026-07-16","close":11428.8623},{"date":"2026-07-20","close":11414.084},{"date":"2026-07-21","close":11379.5996},{"date":"2026-07-22","close":11404.2305},{"date":"2026-07-23","close":11300.7803},{"date":"2026-07-24","close":11276.1494},{"date":"2026-07-27","close":11315.5596},{"date":"2026-07-28","close":11241.666},{"date":"2026-07-29","close":11133.2881},{"date":"2026-07-30","close":11051.792},{"date":"2026-07-31","close":11012.0371},{"date":"2026-08-03","close":11017.0059},{"date":"2026-08-04","close":11007.0674},{"date":"2026-08-05","close":10982.2207},{"date":"2026-08-06","close":10947.4355},{"date":"2026-08-07","close":10887.8037},{"date":"2026-08-10","close":10922.5889},{"date":"2026-08-11","close":10887.8037},{"date":"2026-08-12","close":10902.7119},{"date":"2026-08-13","close":10937.4971},{"date":"2026-08-14","close":10927.5586},{"date":"2026-08-18","close":10853.0186},{"date":"2026-08-19","close":10783.4473},{"date":"2026-08-20","close":10778.4785},{"date":"2026-08-21","close":10723.8154},{"date":"2026-08-24","close":10674.1221},{"date":"2026-08-25","close":10694.0},{"date":"2026-08-26","close":10713.877},{"date":"2026-08-27","close":10694.0},{"date":"2026-08-28","close":10615.0},{"date":"2026-08-31","close":10555.0},{"date":"2026-09-01","close":10525.0},{"date":"2026-09-02","close":10505.0},{"date":"2026-09-03","close":10470.0},{"date":"2026-09-04","close":10425.0},{"date":"2026-09-07","close":10320.0},{"date":"2026-09-08","close":10350.0},{"date":"2026-09-09","close":10300.0},{"date":"2026-09-10","close":10290.0},{"date":"2026-09-11","close":10315.0},{"date":"2026-09-14","close":10270.0},{"date":"2026-09-15","close":10335.0},{"date":"2026-09-16","close":10440.0},{"date":"2026-09-17","close":10505.0},{"date":"2026-09-18","close":10525.0},{"date":"2026-09-21","close":10490.0},{"date":"2026-09-22","close":10315.0},{"date":"2026-09-23","close":10330.0},{"date":"2026-09-28","close":10235.0},{"date":"2026-09-29","close":10155.0},{"date":"2026-09-30","close":10150.0},{"date":"2026-10-01","close":10180.0},{"date":"2026-10-02","close":10150.0},{"date":"2026-10-06","close":10065.0},{"date":"2026-10-07","close":10035.0},{"date":"2026-10-08","close":10030.0},{"date":"2026-10-12","close":10045.0},{"date":"2026-10-13","close":10145.0},{"date":"2026-10-14","close":10100.0},{"date":"2026-10-15","close":10215.0},{"date":"2026-10-16","close":10115.0},{"date":"2026-10-19","close":10120.0},{"date":"2026-10-20","close":10085.0},{"date":"2026-10-21","close":10060.0},{"date":"2026-10-22","close":10085.0},{"date":"2026-10-23","close":10150.0}],"chart_data":[{"date":"2024-10-23","open":10219,"high":10219,"low":10128,"close":10151,"volume":5507},{"date":"2024-10-24","open":10190,"high":10190,"low":10118,"close":10137,"volume":6727},{"date":"2024-10-25","open":10194,"high":10217,"low":10123,"close":10212,"volume":26841},{"date":"2024-10-28","open":10245,"high":10245,"low":10114,"close":10114,"volume":3775},{"date":"2024-10-29","open":10175,"high":10175,"low":10079,"close":10137,"volume":2388},{"date":"2024-10-30","open":10441,"high":10447,"low":10427,"close":10437,"volume":3261},{"date":"2024-10-31","open":10182,"high":10182,"low":10100,"close":10133,"volume":2003},{"date":"2024-11-01","open":10138,"high":10138,"low":10071,"close":10124,"volume":6038},{"date":"2024-11-04","open":10163,"high":10163,"low":10029,"close":10053,"volume":10740},{"date":"2024-11-05","open":10418,"high":10418,"low":10339,"close":10373,"volume":1386},{"date":"2024-11-06","open":10157,"high":10157,"low":10072,"close":10133,"volume":15520},{"date":"2024-11-07","open":10306,"high":10306,"low":10196,"close":10204,"volume":26596},{"date":"2024-11-08","open":10205,"high":10205,"low":10128,"close":10162,"volume":22783},{"date":"2024-11-11","open":10309,"high":10309,"low":10209,"close":10228,"volume":14211},{"date":"2024-11-12","open":10239,"high":10294,"low":10239,"close":10294,"volume":4718},{"date":"2024-11-13","open":10297,"high":10297,"low":10232,"close":10242,"volume":11260},{"date":"2024-11-14","open":10290,"high":10290,"low":10200,"close":10275,"volume":12229},{"date":"2024-11-15","open":10276,"high":10276,"low":10156,"close":10166,"volume":18692},{"date":"2024-11-18","open":10215,"high":10215,"low":10100,"close":10157,"volume":16348},{"date":"2024-11-19","open":10201,"high":10201,"low":10139,"close":10148,"volume":16568},{"date":"2024-11-20","open":10197,"high":10197,"low":10139,"close":10148,"volume":14627},{"date":"2024-11-21","open":10200,"high":10223,"low":10196,"close":10204,"volume":2877},{"date":"2024-11-22","open":10220,"high":10232,"low":10205,"close":10232,"volume":15919},{"date":"2024-11-25","open":10240,"high":10275,"low":10223,"close":10275,"volume":1656},{"date":"2024-11-26","open":10277,"high":10302,"low":10215,"close":10242,"volume":14200},{"date":"2024-11-27","open":10296,"high":10296,"low":10204,"close":10228,"volume":6145},{"date":"2024-11-28","open":10280,"high":10280,"low":10212,"close":10245,"volume":16398},{"date":"2024-11-29","open":10285,"high":10285,"low":10231,"close":10263,"volume":3716},{"date":"2024-12-02","open":10241,"high":10329,"low":10204,"close":10301,"volume":19351},{"date":"2024-12-03","open":10324,"high":10329,"low":10301,"close":10306,"volume":9136},{"date":"2024-12-04","open":10613,"high":10613,"low":10349,"close":10381,"volume":24168},{"date":"2024-12-05","open":10495,"high":10495,"low":10419,"close":10438,"volume":14286},{"date":"2024-12-06","open":10443,"high":10510,"low":10424,"close":10466,"volume":19374},{"date":"2024-12-09","open":10470,"high":10603,"low":10470,"close":10603,"volume":10856},{"date":"2024-12-10","open":10589,"high":10589,"low":10498,"close":10508,"volume":16116},{"date":"2024-12-11","open":10590,"high":10590,"low":10514,"close":10527,"volume":26381},{"date":"2024-12-12","open":10575,"high":10575,"low":10488,"close":10513,"volume":31795},{"date":"2024-12-13","open":10547,"high":10547,"low":10485,"close":10504,"volume":12842},{"date":"2024-12-16","open":10561,"high":10561,"low":10437,"close":10485,"volume":7187},{"date":"2024-12-17","open":10557,"high":10557,"low":10465,"close":10494,"volume":5749},{"date":"2024-12-18","open":10557,"high":10557,"low":10470,"close":10480,"volume":29628},{"date":"2024-12-19","open":10459,"high":10513,"low":10459,"close":10513,"volume":23950},{"date":"2024-12-20","open":10537,"high":10537,"low":10456,"close":10485,"volume":8892},{"date":"2024-12-23","open":10465,"high":10494,"low":10456,"close":10494,"volume":12139},{"date":"2024-12-24","open":10488,"high":10518,"low":10484,"close":10518,"volume":13207},{"date":"2024-12-26","open":10588,"high":10597,"low":10545,"close":10593,"volume":8287},{"date":"2024-12-27","open":10616,"high":10775,"low":10616,"close":10634,"volume":52041},{"date":"2024-12-30","open":10638,"high":10657,"low":10582,"close":10657,"volume":34392},{"date":"2025-01-02","open":10662,"high":10662,"low":10596,"close":10601,"volume":57203},{"date":"2025-01-03","open":10573,"high":10653,"low":10573,"close":10639,"volume":23301},{"date":"2025-01-06","open":10642,"high":10642,"low":10596,"close":10610,"volume":20601},{"date":"2025-01-07","open":10639,"high":10639,"low":10477,"close":10506,"volume":17127},{"date":"2025-01-08","open":10563,"high":10563,"low":10462,"close":10506,"volume":11500},{"date":"2025-01-09","open":10549,"high":10582,"low":10525,"close":10573,"volume":10048},{"date":"2025-01-10","open":10548,"high":10581,"low":10533,"close":10577,"volume":10714},{"date":"2025-01-13","open":10695,"high":10695,"low":10578,"close":10587,"volume":24980},{"date":"2025-01-14","open":10587,"high":10587,"low":10534,"close":10568,"volume":9558},{"date":"2025-01-15","open":10568,"high":10568,"low":10521,"close":10549,"volume":22935},{"date":"2025-01-16","open":10549,"high":10578,"low":10521,"close":10568,"volume":28627},{"date":"2025-01-17","open":10567,"high":10596,"low":10567,"close":10596,"volume":3499},{"date":"2025-01-20","open":10597,"high":10602,"low":10534,"close":10554,"volume":9562},{"date":"2025-01-21","open":10516,"high":10521,"low":10458,"close":10506,"volume":6910},{"date":"2025-01-22","open":10507,"high":10507,"low":10389,"close":10440,"volume":13576},{"date":"2025-01-23","open":10370,"high":10463,"low":10370,"close":10450,"volume":10763},{"date":"2025-01-24","open":10460,"high":10469,"low":10417,"close":10436,"volume":15003},{"date":"2025-01-31","open":10652,"high":10652,"low":10581,"close":10629,"volume":19175},{"date":"2025-02-03","open":10664,"high":10810,"low":10664,"close":10771,"volume":35729},{"date":"2025-02-04","open":10692,"high":10757,"low":10678,"close":10724,"volume":9923},{"date":"2025-02-05","open":10754,"high":10754,"low":10629,"close":10629,"volume":35632},{"date":"2025-02-06","open":10751,"high":10751,"low":10672,"close":10696,"volume":21799},{"date":"2025-02-07","open":10607,"high":10686,"low":10607,"close":10672,"volume":29889},{"date":"2025-02-10","open":10756,"high":10756,"low":10672,"close":10677,"volume":21198},{"date":"2025-02-11","open":10696,"high":10714,"low":10681,"close":10681,"volume":14101},{"date":"2025-02-12","open":10761,"high":10761,"low":10664,"close":10686,"volume":5796},{"date":"2025-02-13","open":10624,"high":10647,"low":10596,"close":10596,"volume":10014},{"date":"2025-02-14","open":10666,"high":10666,"low":10596,"close":10620,"volume":6201},{"date":"2025-02-17","open":10694,"high":10694,"low":10596,"close":10601,"volume":13966},{"date":"2025-02-18","open":10601,"high":10629,"low":10601,"close":10615,"volume":8311},{"date":"2025-02-19","open":10625,"high":10625,"low":10563,"close":10568,"volume":6694},{"date":"2025-02-20","open":10567,"high":10615,"low":10567,"close":10596,"volume":17088},{"date":"2025-02-21","open":10597,"high":10597,"low":10563,"close":10582,"volume":14778},{"date":"2025-02-24","open":10579,"high":10607,"low":10507,"close":10530,"volume":11395},{"date":"2025-02-25","open":10610,"high":10615,"low":10581,"close":10601,"volume":11281},{"date":"2025-02-26","open":10577,"high":10642,"low":10577,"close":10629,"volume":14809},{"date":"2025-02-27","open":10642,"high":10729,"low":10642,"close":10729,"volume":6977},{"date":"2025-02-28","open":10729,"high":10908,"low":10729,"close":10908,"volume":30687},{"date":"2025-03-04","open":10909,"high":10985,"low":10899,"close":10970,"volume":30432},{"date":"2025-03-05","open":10919,"high":10919,"low":10842,"close":10852,"volume":16246},{"date":"2025-03-06","open":10820,"high":10820,"low":10677,"close":10705,"volume":12469},{"date":"2025-03-07","open":10855,"high":10855,"low":10755,"close":10800,"volume":12383},{"date":"2025-03-10","open":10800,"high":10841,"low":10755,"close":10800,"volume":15215},{"date":"2025-03-11","open":10970,"high":10970,"low":10880,"close":10894,"volume":16103},{"date":"2025-03-12","open":10875,"high":10875,"low":10785,"close":10804,"volume":16780},{"date":"2025-03-13","open":10803,"high":10823,"low":10764,"close":10823,"volume":5265},{"date":"2025-03-14","open":10824,"high":10833,"low":10790,"close":10804,"volume":13545},{"date":"2025-03-17","open":10802,"high":10802,"low":10728,"close":10757,"volume":18417},{"date":"2025-03-18","open":10718,"high":10804,"low":10704,"close":10804,"volume":3864},{"date":"2025-03-19","open":10851,"high":10851,"low":10770,"close":10790,"volume":6143},{"date":"2025-03-20","open":10874,"high":10927,"low":10874,"close":10918,"volume":37463},{"date":"2025-03-21","open":10928,"high":10985,"low":10928,"close":10932,"volume":16263},{"date":"2025-03-24","open":11009,"high":11009,"low":10909,"close":10946,"volume":10828},{"date":"2025-03-25","open":10960,"high":10960,"low":10937,"close":10951,"volume":15213},{"date":"2025-03-26","open":10989,"high":10989,"low":10898,"close":10918,"volume":13330},{"date":"2025-03-27","open":10931,"high":10974,"low":10908,"close":10922,"volume":6958},{"date":"2025-03-28","open":10950,"high":10979,"low":10950,"close":10979,"volume":11105},{"date":"2025-03-31","open":10995,"high":11111,"low":10995,"close":11111,"volume":61497},{"date":"2025-04-01","open":11111,"high":11129,"low":11051,"close":11111,"volume":66413},{"date":"2025-04-02","open":11133,"high":11133,"low":11028,"close":11041,"volume":47077},{"date":"2025-04-03","open":11106,"high":11147,"low":11082,"close":11121,"volume":47983},{"date":"2025-04-04","open":11078,"high":11078,"low":10866,"close":10899,"volume":41430},{"date":"2025-04-07","open":11067,"high":11183,"low":11067,"close":11163,"volume":62054},{"date":"2025-04-08","open":11036,"high":11036,"low":10917,"close":10998,"volume":56437},{"date":"2025-04-09","open":11000,"high":11024,"low":10885,"close":10937,"volume":84283},{"date":"2025-04-10","open":10828,"high":10914,"low":10814,"close":10861,"volume":28721},{"date":"2025-04-11","open":10766,"high":10766,"low":10631,"close":10677,"volume":91246},{"date":"2025-04-14","open":10535,"high":10545,"low":10487,"close":10492,"volume":60527},{"date":"2025-04-15","open":10491,"high":10573,"low":10491,"close":10549,"volume":22777},{"date":"2025-04-16","open":10658,"high":10658,"low":10559,"close":10573,"volume":27122},{"date":"2025-04-17","open":10592,"high":10592,"low":10501,"close":10511,"volume":21374},{"date":"2025-04-18","open":10597,"high":10634,"low":10506,"close":10582,"volume":2473},{"date":"2025-04-21","open":10583,"high":10583,"low":10512,"close":10535,"volume":14790},{"date":"2025-04-22","open":10582,"high":10582,"low":10496,"close":10511,"volume":8274},{"date":"2025-04-23","open":10572,"high":10657,"low":10572,"close":10577,"volume":50406},{"date":"2025-04-24","open":10660,"high":10710,"low":10636,"close":10710,"volume":13645},{"date":"2025-04-25","open":10714,"high":10791,"low":10714,"close":10771,"volume":27322},{"date":"2025-04-28","open":10824,"high":10824,"low":10765,"close":10800,"volume":9593},{"date":"2025-04-29","open":10872,"high":10872,"low":10780,"close":10790,"volume":15318},{"date":"2025-04-30","open":10839,"high":10839,"low":10701,"close":10709,"volume":21919},{"date":"2025-05-02","open":10851,"high":10851,"low":10571,"close":10571,"volume":27190},{"date":"2025-05-07","open":10182,"high":10500,"low":10182,"close":10471,"volume":30191},{"date":"2025-05-08","open":10471,"high":10495,"low":10432,"close":10457,"volume":27007},{"date":"2025-05-09","open":10568,"high":10578,"low":10457,"close":10476,"volume":13593},{"date":"2025-05-12","open":10495,"high":10495,"low":10394,"close":10452,"volume":9532},{"date":"2025-05-13","open":10567,"high":10567,"low":10451,"close":10523,"volume":17071},{"date":"2025-05-14","open":10601,"high":10601,"low":10489,"close":10557,"volume":36771},{"date":"2025-05-15","open":10519,"high":10519,"low":10347,"close":10366,"volume":21959},{"date":"2025-05-16","open":10371,"high":10451,"low":10371,"close":10376,"volume":9918},{"date":"2025-05-19","open":10463,"high":10463,"low":10382,"close":10395,"volume":9095},{"date":"2025-05-20","open":10437,"high":10437,"low":10381,"close":10399,"volume":13533},{"date":"2025-05-21","open":10333,"high":10362,"low":10309,"close":10318,"volume":13877},{"date":"2025-05-22","open":10242,"high":10242,"low":10175,"close":10242,"volume":12570},{"date":"2025-05-23","open":10346,"high":10346,"low":10214,"close":10242,"volume":14497},{"date":"2025-05-26","open":10235,"high":10235,"low":10109,"close":10133,"volume":13709},{"date":"2025-05-27","open":10246,"high":10246,"low":10164,"close":10223,"volume":14144},{"date":"2025-05-28","open":10225,"high":10268,"low":10215,"close":10256,"volume":6596},{"date":"2025-05-29","open":10293,"high":10298,"low":10214,"close":10214,"volume":8214},{"date":"2025-05-30","open":10217,"high":10325,"low":10217,"close":10315,"volume":6151},{"date":"2025-06-02","open":10413,"high":10413,"low":10262,"close":10262,"volume":34104},{"date":"2025-06-04","open":10342,"high":10342,"low":10234,"close":10234,"volume":14889},{"date":"2025-06-05","open":10234,"high":10234,"low":10151,"close":10176,"volume":16279},{"date":"2025-06-09","open":10148,"high":10148,"low":10070,"close":10080,"volume":12279},{"date":"2025-06-10","open":10006,"high":10181,"low":10006,"close":10171,"volume":13840},{"date":"2025-06-11","open":10170,"high":10214,"low":10141,"close":10214,"volume":14686},{"date":"2025-06-12","open":10258,"high":10258,"low":10109,"close":10138,"volume":11543},{"date":"2025-06-13","open":10172,"high":10274,"low":10162,"close":10257,"volume":7713},{"date":"2025-06-16","open":10258,"high":10258,"low":10133,"close":10157,"volume":17303},{"date":"2025-06-17","open":10161,"high":10191,"low":10151,"close":10171,"volume":5747},{"date":"2025-06-18","open":10274,"high":10318,"low":10248,"close":10248,"volume":7831},{"date":"2025-06-19","open":10368,"high":10391,"low":10300,"close":10344,"volume":3952},{"date":"2025-06-20","open":10380,"high":10380,"low":10243,"close":10257,"volume":7494},{"date":"2025-06-23","open":10285,"high":10386,"low":10285,"close":10377,"volume":19300},{"date":"2025-06-24","open":10362,"high":10362,"low":10229,"close":10229,"volume":14719},{"date":"2025-06-25","open":10262,"high":10270,"low":10201,"close":10262,"volume":7941},{"date":"2025-06-26","open":10261,"high":10261,"low":10210,"close":10234,"volume":12467},{"date":"2025-06-27","open":10304,"high":10304,"low":10214,"close":10248,"volume":10302},{"date":"2025-06-30","open":10248,"high":10262,"low":10165,"close":10190,"volume":11233},{"date":"2025-07-01","open":10276,"high":10276,"low":10207,"close":10267,"volume":30477},{"date":"2025-07-02","open":10299,"high":10309,"low":10248,"close":10262,"volume":22648},{"date":"2025-07-03","open":10281,"high":10301,"low":10240,"close":10286,"volume":14821},{"date":"2025-07-04","open":10281,"high":10320,"low":10272,"close":10291,"volume":18637},{"date":"2025-07-07","open":10291,"high":10335,"low":10276,"close":10325,"volume":11458},{"date":"2025-07-08","open":10419,"high":10419,"low":10276,"close":10291,"volume":8039},{"date":"2025-07-09","open":10381,"high":10381,"low":10319,"close":10344,"volume":9642},{"date":"2025-07-10","open":10438,"high":10438,"low":10358,"close":10358,"volume":7261},{"date":"2025-07-11","open":10419,"high":10419,"low":10359,"close":10387,"volume":7023},{"date":"2025-07-14","open":10454,"high":10454,"low":10369,"close":10406,"volume":18200},{"date":"2025-07-15","open":10455,"high":10455,"low":10407,"close":10411,"volume":15308},{"date":"2025-07-16","open":10460,"high":10460,"low":10420,"close":10435,"volume":14781},{"date":"2025-07-17","open":10434,"high":10498,"low":10434,"close":10488,"volume":14813},{"date":"2025-07-18","open":10589,"high":10589,"low":10487,"close":10545,"volume":7202},{"date":"2025-07-21","open":10545,"high":10545,"low":10512,"close":10517,"volume":11827},{"date":"2025-07-22","open":10545,"high":10545,"low":10487,"close":10521,"volume":12878},{"date":"2025-07-23","open":10571,"high":10571,"low":10424,"close":10454,"volume":12155},{"date":"2025-07-24","open":10448,"high":10448,"low":10319,"close":10339,"volume":30581},{"date":"2025-07-25","open":10341,"high":10450,"low":10341,"close":10435,"volume":7955},{"date":"2025-07-28","open":10346,"high":10400,"low":10346,"close":10400,"volume":9459},{"date":"2025-07-29","open":10505,"high":10505,"low":10448,"close":10462,"volume":17792},{"date":"2025-07-30","open":10562,"high":10562,"low":10413,"close":10452,"volume":14399},{"date":"2025-07-31","open":10453,"high":10511,"low":10438,"close":10457,"volume":23099},{"date":"2025-08-01","open":10510,"high":10529,"low":10480,"close":10514,"volume":16012},{"date":"2025-08-04","open":10515,"high":10515,"low":10438,"close":10457,"volume":25751},{"date":"2025-08-05","open":10566,"high":10566,"low":10495,"close":10524,"volume":9051},{"date":"2025-08-06","open":10571,"high":10571,"low":10505,"close":10519,"volume":11714},{"date":"2025-08-07","open":10520,"high":10520,"low":10447,"close":10452,"volume":21757},{"date":"2025-08-08","open":10523,"high":10542,"low":10470,"close":10533,"volume":13749},{"date":"2025-08-11","open":10585,"high":10585,"low":10510,"close":10529,"volume":16270},{"date":"2025-08-12","open":10600,"high":10600,"low":10518,"close":10533,"volume":18772},{"date":"2025-08-13","open":10530,"high":10530,"low":10461,"close":10466,"volume":24951},{"date":"2025-08-14","open":10547,"high":10547,"low":10480,"close":10509,"volume":7801},{"date":"2025-08-18","open":10553,"high":10558,"low":10461,"close":10476,"volume":17536},{"date":"2025-08-19","open":10543,"high":10543,"low":10480,"close":10500,"volume":9209},{"date":"2025-08-20","open":10581,"high":10581,"low":10524,"close":10567,"volume":15387},{"date":"2025-08-21","open":10629,"high":10629,"low":10567,"close":10567,"volume":14747},{"date":"2025-08-22","open":10566,"high":10604,"low":10538,"close":10552,"volume":20734},{"date":"2025-08-25","open":10600,"high":10600,"low":10543,"close":10543,"volume":8016},{"date":"2025-08-26","open":10635,"high":10635,"low":10549,"close":10605,"volume":17925},{"date":"2025-08-27","open":10678,"high":10678,"low":10619,"close":10634,"volume":9972},{"date":"2025-08-28","open":10700,"high":10700,"low":10596,"close":10610,"volume":11370},{"date":"2025-08-29","open":10604,"high":10629,"low":10585,"close":10629,"volume":4150},{"date":"2025-09-01","open":10661,"high":10661,"low":10600,"close":10624,"volume":10857},{"date":"2025-09-02","open":10695,"high":10695,"low":10590,"close":10600,"volume":13401},{"date":"2025-09-03","open":10575,"high":10643,"low":10575,"close":10600,"volume":23105},{"date":"2025-09-04","open":10601,"high":10653,"low":10601,"close":10648,"volume":15333},{"date":"2025-09-05","open":10715,"high":10715,"low":10634,"close":10643,"volume":22187},{"date":"2025-09-08","open":10717,"high":10717,"low":10650,"close":10677,"volume":27356},{"date":"2025-09-09","open":10741,"high":10741,"low":10650,"close":10677,"volume":22983},{"date":"2025-09-10","open":10719,"high":10719,"low":10634,"close":10634,"volume":23884},{"date":"2025-09-11","open":10616,"high":10701,"low":10616,"close":10701,"volume":19470},{"date":"2025-09-12","open":10681,"high":10716,"low":10681,"close":10696,"volume":27208},{"date":"2025-09-15","open":10692,"high":10707,"low":10672,"close":10677,"volume":39498},{"date":"2025-09-16","open":10724,"high":10724,"low":10624,"close":10624,"volume":30078},{"date":"2025-09-17","open":10680,"high":10680,"low":10625,"close":10643,"volume":27466},{"date":"2025-09-18","open":10563,"high":10706,"low":10563,"close":10706,"volume":22910},{"date":"2025-09-19","open":10731,"high":10731,"low":10671,"close":10706,"volume":12293},{"date":"2025-09-22","open":10788,"high":10788,"low":10666,"close":10696,"volume":19498},{"date":"2025-09-23","open":10716,"high":10716,"low":10658,"close":10687,"volume":29754},{"date":"2025-09-24","open":10685,"high":10744,"low":10685,"close":10744,"volume":37893},{"date":"2025-09-25","open":10831,"high":10831,"low":10729,"close":10739,"volume":50846},{"date":"2025-09-26","open":10835,"high":10835,"low":10781,"close":10821,"volume":13179},{"date":"2025-09-29","open":10855,"high":10855,"low":10728,"close":10743,"volume":32168},{"date":"2025-09-30","open":10795,"high":10795,"low":10727,"close":10767,"volume":9920},{"date":"2025-10-01","open":10815,"high":10815,"low":10748,"close":10748,"volume":23028},{"date":"2025-10-02","open":10747,"high":10810,"low":10747,"close":10767,"volume":19468},{"date":"2025-10-10","open":10978,"high":10978,"low":10850,"close":10911,"volume":60464},{"date":"2025-10-13","open":11113,"high":11113,"low":10978,"close":10988,"volume":41249},{"date":"2025-10-14","open":11051,"high":11051,"low":10969,"close":11046,"volume":22582},{"date":"2025-10-15","open":11103,"high":11103,"low":10988,"close":10988,"volume":77506},{"date":"2025-10-16","open":11012,"high":11012,"low":10935,"close":10935,"volume":32851},{"date":"2025-10-17","open":10935,"high":11008,"low":10935,"close":11003,"volume":41542},{"date":"2025-10-20","open":10997,"high":10997,"low":10906,"close":10921,"volume":35719},{"date":"2025-10-21","open":11022,"high":11022,"low":10956,"close":11012,"volume":33322},{"date":"2025-10-22","open":11113,"high":11113,"low":11012,"close":11060,"volume":23934},{"date":"2025-10-23","open":11062,"high":11167,"low":11062,"close":11142,"volume":23435},{"date":"2025-10-24","open":11142,"high":11142,"low":11084,"close":11099,"volume":28373},{"date":"2025-10-27","open":11131,"high":11131,"low":11017,"close":11017,"volume":46529},{"date":"2025-10-28","open":11017,"high":11131,"low":11017,"close":11104,"volume":32446},{"date":"2025-10-29","open":11074,"high":11098,"low":11065,"close":11070,"volume":15384},{"date":"2025-10-30","open":11013,"high":11013,"low":10918,"close":10976,"volume":29858},{"date":"2025-10-31","open":10966,"high":10970,"low":10923,"close":10923,"volume":28622},{"date":"2025-11-03","open":10923,"high":11009,"low":10923,"close":10971,"volume":27699,"rsi_14":45.84,"sma_20":11352.81,"sma_60":11106.57,"sma_120":10868.88},{"date":"2025-11-04","open":10980,"high":11072,"low":10980,"close":11062,"volume":17788,"rsi_14":53.81,"sma_20":11367.97,"sma_60":11116.95,"sma_120":10874.63},{"date":"2025-11-05","open":11087,"high":11154,"low":11087,"close":11135,"volume":41358,"rsi_14":60.12,"sma_20":11387.85,"sma_60":11127.38,"sma_120":10880.83},{"date":"2025-11-06","open":11038,"high":11086,"low":11038,"close":11086,"volume":17146,"rsi_14":54.28,"sma_20":11404.24,"sma_60":11137.07,"sma_120":10886.82},{"date":"2025-11-07","open":11115,"high":11245,"low":11105,"close":11178,"volume":13222,"rsi_14":63.26,"sma_20":11417.96,"sma_60":11149.52,"sma_120":10892.99},{"date":"2025-11-10","open":11158,"high":11158,"low":11105,"close":11110,"volume":22654,"rsi_14":55.18,"sma_20":11424.23,"sma_60":11159.39,"sma_120":10898.29},{"date":"2025-11-11","open":11182,"high":11264,"low":11177,"close":11241,"volume":27353,"rsi_14":58.79,"sma_20":11434.29,"sma_60":11171.6,"sma_120":10906.36},{"date":"2025-11-12","open":11255,"high":11301,"low":11236,"close":11269,"volume":18657,"rsi_14":56.6,"sma_20":11448.83,"sma_60":11184.22,"sma_120":10914.6},{"date":"2025-11-13","open":11356,"high":11389,"low":11311,"close":11361,"volume":18668,"rsi_14":62.87,"sma_20":11470.82,"sma_60":11199.6,"sma_120":10923.47},{"date":"2025-11-14","open":11299,"high":11318,"low":11134,"close":11192,"volume":27271,"rsi_14":57.85,"sma_20":11480.53,"sma_60":11211.28,"sma_120":10930.83},{"date":"2025-11-17","open":11129,"high":11197,"low":11129,"close":11188,"volume":32592,"rsi_14":54.02,"sma_20":11494.2,"sma_60":11223.47,"sma_120":10938.84},{"date":"2025-11-18","open":11206,"high":11270,"low":11206,"close":11255,"volume":28518,"rsi_14":58.65,"sma_20":11506.73,"sma_60":11236.42,"sma_120":10948.08},{"date":"2025-11-19","open":11222,"high":11265,"low":11222,"close":11245,"volume":55896,"rsi_14":63.85,"sma_20":11516.24,"sma_60":11248.04,"sma_120":10957.24},{"date":"2025-11-20","open":11236,"high":11260,"low":11222,"close":11245,"volume":43272,"rsi_14":67.49,"sma_20":11521.58,"sma_60":11259.67,"sma_120":10967.34},{"date":"2025-11-21","open":11294,"high":11318,"low":11271,"close":11318,"volume":35010,"rsi_14":68.31,"sma_20":11532.83,"sma_60":11272.77,"sma_120":10977.26},{"date":"2025-11-24","open":11307,"high":11352,"low":11293,"close":11347,"volume":25275,"rsi_14":66.11,"sma_20":11549.84,"sma_60":11286.56,"sma_120":10987.17},{"date":"2025-11-25","open":11347,"high":11362,"low":11308,"close":11322,"volume":29731,"rsi_14":61.26,"sma_20":11561.09,"sma_60":11298.85,"sma_120":10997.22},{"date":"2025-11-26","open":11275,"high":11302,"low":11226,"close":11289,"volume":27800,"rsi_14":62.36,"sma_20":11572.34,"sma_60":11310.07,"sma_120":11006.15},{"date":"2025-11-27","open":11410,"high":11410,"low":11342,"close":11356,"volume":17433,"rsi_14":57.26,"sma_20":11588.35,"sma_60":11321.64,"sma_120":11015.48},{"date":"2025-11-28","open":11287,"high":11359,"low":11267,"close":11282,"volume":9747,"rsi_14":62.6,"sma_20":11606.83,"sma_60":11332.78,"sma_120":11025.01},{"date":"2025-12-01","open":11292,"high":11321,"low":11277,"close":11316,"volume":28751,"rsi_14":56.28,"sma_20":11624.59,"sma_60":11344.59,"sma_120":11035.33},{"date":"2025-12-02","open":11292,"high":11306,"low":11258,"close":11267,"volume":22426,"rsi_14":49.59,"sma_20":11635.13,"sma_60":11355.98,"sma_120":11046.06},{"date":"2025-12-03","open":11258,"high":11292,"low":11253,"close":11258,"volume":18435,"rsi_14":39.68,"sma_20":11641.46,"sma_60":11367.21,"sma_120":11055.91},{"date":"2025-12-04","open":11272,"high":11325,"low":11253,"close":11311,"volume":12469,"rsi_14":64.76,"sma_20":11653.02,"sma_60":11378.53,"sma_120":11065.85},{"date":"2025-12-05","open":11325,"high":11330,"low":11287,"close":11287,"volume":16419,"rsi_14":61.77,"sma_20":11658.54,"sma_60":11389.51,"sma_120":11076.25},{"date":"2025-12-08","open":11292,"high":11296,"low":11238,"close":11238,"volume":12272,"rsi_14":47.6,"sma_20":11665.06,"sma_60":11399.12,"sma_120":11085.21},{"date":"2025-12-09","open":11238,"high":11267,"low":11238,"close":11258,"volume":17123,"rsi_14":51.27,"sma_20":11665.8,"sma_60":11409.06,"sma_120":11095.2},{"date":"2025-12-10","open":11238,"high":11253,"low":11219,"close":11238,"volume":20304,"rsi_14":48.94,"sma_20":11664.05,"sma_60":11419.36,"sma_120":11104.89},{"date":"2025-12-11","open":11238,"high":11311,"low":11229,"close":11306,"volume":11954,"rsi_14":48.47,"sma_20":11661.07,"sma_60":11429.71,"sma_120":11114.5},{"date":"2025-12-12","open":11292,"high":11296,"low":11267,"close":11282,"volume":10786,"rsi_14":41.94,"sma_20":11665.63,"sma_60":11439.72,"sma_120":11123.1},{"date":"2025-12-15","open":11311,"high":11321,"low":11267,"close":11267,"volume":25049,"rsi_14":43.01,"sma_20":11669.69,"sma_60":11449.83,"sma_120":11132.3},{"date":"2025-12-16","open":11238,"high":11301,"low":11234,"close":11301,"volume":13211,"rsi_14":51.24,"sma_20":11671.96,"sma_60":11461.39,"sma_120":11140.78},{"date":"2025-12-17","open":11277,"high":11321,"low":11277,"close":11296,"volume":6283,"rsi_14":51.19,"sma_20":11674.49,"sma_60":11472.54,"sma_120":11150.48},{"date":"2025-12-18","open":11311,"high":11330,"low":11292,"close":11321,"volume":22684,"rsi_14":54.55,"sma_20":11678.28,"sma_60":11483.05,"sma_120":11160.1},{"date":"2025-12-19","open":11330,"high":11340,"low":11311,"close":11321,"volume":18521,"rsi_14":50.62,"sma_20":11678.36,"sma_60":11493.56,"sma_120":11169.96},{"date":"2025-12-22","open":11306,"high":11330,"low":11301,"close":11311,"volume":11026,"rsi_14":56.16,"sma_20":11676.4,"sma_60":11504.07,"sma_120":11179.61},{"date":"2025-12-23","open":11316,"high":11354,"low":11301,"close":11345,"volume":14711,"rsi_14":61.54,"sma_20":11677.48,"sma_60":11515.34,"sma_120":11190.05},{"date":"2025-12-24","open":11335,"high":11335,"low":11103,"close":11103,"volume":33301,"rsi_14":31.62,"sma_20":11667.75,"sma_60":11521.41,"sma_120":11197.76},{"date":"2025-12-26","open":11108,"high":11137,"low":10953,"close":11031,"volume":44505,"rsi_14":29.13,"sma_20":11654.5,"sma_60":11526.32,"sma_120":11204.87},{"date":"2025-12-29","open":11037,"high":11042,"low":10611,"close":10950,"volume":39960,"rsi_14":26.43,"sma_20":11635.75,"sma_60":11527.89,"sma_120":11210.84},{"date":"2025-12-30","open":11003,"high":11052,"low":10970,"close":11052,"volume":14671,"rsi_14":34.39,"sma_20":11620.5,"sma_60":11532.63,"sma_120":11217.63},{"date":"2026-01-02","open":11023,"high":11052,"low":11018,"close":11028,"volume":38928,"rsi_14":34.18,"sma_20":11606.5,"sma_60":11536.53,"sma_120":11223.93},{"date":"2026-01-05","open":11066,"high":11091,"low":11057,"close":11062,"volume":21826,"rsi_14":31.13,"sma_20":11594.75,"sma_60":11541.36,"sma_120":11230.81},{"date":"2026-01-06","open":11081,"high":11110,"low":11052,"close":11066,"volume":14516,"rsi_14":32.65,"sma_20":11580.5,"sma_60":11545.92,"sma_120":11237.27},{"date":"2026-01-07","open":11105,"high":11115,"low":11091,"close":11091,"volume":25465,"rsi_14":35.57,"sma_20":11568.75,"sma_60":11548.42,"sma_120":11243.82},{"date":"2026-01-08","open":11125,"high":11134,"low":11105,"close":11134,"volume":38226,"rsi_14":36.42,"sma_20":11561.75,"sma_60":11550.35,"sma_120":11250.51},{"date":"2026-01-09","open":11139,"high":11188,"low":11139,"close":11173,"volume":13198,"rsi_14":39.87,"sma_20":11555.75,"sma_60":11551.95,"sma_120":11257.36},{"date":"2026-01-12","open":11197,"high":11265,"low":11183,"close":11241,"volume":18660,"rsi_14":43.11,"sma_20":11554.25,"sma_60":11555.71,"sma_120":11264.77},{"date":"2026-01-13","open":11270,"high":11314,"low":11270,"close":11294,"volume":13693,"rsi_14":46.63,"sma_20":11552.0,"sma_60":11561.3,"sma_120":11272.42},{"date":"2026-01-14","open":11343,"high":11348,"low":11319,"close":11338,"volume":35003,"rsi_14":49.73,"sma_20":11553.25,"sma_60":11566.47,"sma_120":11279.99},{"date":"2026-01-15","open":11275,"high":11323,"low":11270,"close":11294,"volume":13228,"rsi_14":45.45,"sma_20":11553.0,"sma_60":11572.3,"sma_120":11286.69},{"date":"2026-01-16","open":11289,"high":11328,"low":11289,"close":11314,"volume":16048,"rsi_14":63.12,"sma_20":11552.0,"sma_60":11576.9,"sma_120":11293.8},{"date":"2026-01-19","open":11359,"high":11379,"low":11335,"close":11344,"volume":23162,"rsi_14":66.42,"sma_20":11549.25,"sma_60":11579.99,"sma_120":11300.53},{"date":"2026-01-20","open":11275,"high":11309,"low":11265,"close":11285,"volume":10582,"rsi_14":80.53,"sma_20":11545.75,"sma_60":11581.87,"sma_120":11307.93},{"date":"2026-01-21","open":11304,"high":11314,"low":11217,"close":11241,"volume":30742,"rsi_14":69.31,"sma_20":11540.0,"sma_60":11583.73,"sma_120":11315.94},{"date":"2026-01-22","open":11265,"high":11285,"low":11226,"close":11260,"volume":31448,"rsi_14":74.0,"sma_20":11535.75,"sma_60":11587.33,"sma_120":11323.3},{"date":"2026-01-23","open":11217,"high":11260,"low":11217,"close":11226,"volume":22206,"rsi_14":67.0,"sma_20":11528.0,"sma_60":11588.86,"sma_120":11330.12},{"date":"2026-01-26","open":11105,"high":11134,"low":11042,"close":11062,"volume":46365,"rsi_14":49.62,"sma_20":11524.25,"sma_60":11588.11,"sma_120":11334.98},{"date":"2026-01-27","open":11139,"high":11154,"low":11076,"close":11076,"volume":26802,"rsi_14":48.85,"sma_20":11525.0,"sma_60":11589.28,"sma_120":11340.04},{"date":"2026-01-28","open":11013,"high":11018,"low":10911,"close":10940,"volume":21891,"rsi_14":36.67,"sma_20":11524.5,"sma_60":11589.03,"sma_120":11343.9},{"date":"2026-01-29","open":10990,"high":11000,"low":10932,"close":10946,"volume":26731,"rsi_14":31.97,"sma_20":11517.5,"sma_60":11587.53,"sma_120":11347.05},{"date":"2026-01-30","open":11014,"high":11063,"low":11000,"close":11043,"volume":34040,"rsi_14":34.64,"sma_20":11516.75,"sma_60":11586.13,"sma_120":11351.54},{"date":"2026-02-02","open":11170,"high":11262,"low":11146,"close":11257,"volume":23612,"rsi_14":46.24,"sma_20":11525.25,"sma_60":11587.15,"sma_120":11357.27},{"date":"2026-02-03","open":11141,"high":11146,"low":11087,"close":11087,"volume":17780,"rsi_14":36.32,"sma_20":11524.75,"sma_60":11586.09,"sma_120":11361.58},{"date":"2026-02-04","open":11131,"high":11170,"low":11121,"close":11131,"volume":19764,"rsi_14":40.57,"sma_20":11525.25,"sma_60":11584.18,"sma_120":11366.85},{"date":"2026-02-05","open":11218,"high":11272,"low":11199,"close":11272,"volume":19061,"rsi_14":46.84,"sma_20":11530.75,"sma_60":11585.85,"sma_120":11372.62},{"date":"2026-02-06","open":11345,"high":11374,"low":11296,"close":11306,"volume":24138,"rsi_14":50.0,"sma_20":11536.0,"sma_60":11585.85,"sma_120":11378.72},{"date":"2026-02-09","open":11267,"high":11291,"low":11223,"close":11223,"volume":12764,"rsi_14":46.22,"sma_20":11533.5,"sma_60":11583.93,"sma_120":11384.08},{"date":"2026-02-10","open":11248,"high":11257,"low":11214,"close":11248,"volume":14722,"rsi_14":48.99,"sma_20":11529.5,"sma_60":11580.86,"sma_120":11390.23},{"date":"2026-02-11","open":11257,"high":11262,"low":11199,"close":11199,"volume":28039,"rsi_14":46.25,"sma_20":11520.75,"sma_60":11579.88,"sma_120":11395.58},{"date":"2026-02-12","open":11180,"high":11189,"low":11097,"close":11112,"volume":10209,"rsi_14":44.32,"sma_20":11509.75,"sma_60":11577.48,"sma_120":11400.48},{"date":"2026-02-13","open":11170,"high":11184,"low":11146,"close":11175,"volume":24502,"rsi_14":53.5,"sma_20":11501.0,"sma_60":11574.99,"sma_120":11405.7},{"date":"2026-02-19","open":11243,"high":11248,"low":11175,"close":11175,"volume":34885,"rsi_14":52.92,"sma_20":11494.25,"sma_60":11572.66,"sma_120":11410.35},{"date":"2026-02-20","open":11238,"high":11243,"low":11199,"close":11204,"volume":22607,"rsi_14":61.01,"sma_20":11488.5,"sma_60":11570.84,"sma_120":11415.26},{"date":"2026-02-23","open":11150,"high":11194,"low":11126,"close":11155,"volume":45730,"rsi_14":59.64,"sma_20":11482.5,"sma_60":11566.95,"sma_120":11419.86},{"date":"2026-02-24","open":11184,"high":11204,"low":11170,"close":11170,"volume":29858,"rsi_14":56.31,"sma_20":11476.25,"sma_60":11562.8,"sma_120":11424.68},{"date":"2026-02-25","open":11175,"high":11180,"low":11063,"close":11068,"volume":55762,"rsi_14":39.34,"sma_20":11466.5,"sma_60":11557.33,"sma_120":11428.09},{"date":"2026-02-26","open":11058,"high":11087,"low":11014,"close":11063,"volume":37058,"rsi_14":48.32,"sma_20":11465.0,"sma_60":11552.33,"sma_120":11431.2},{"date":"2026-02-27","open":11150,"high":11204,"low":11131,"close":11184,"volume":20277,"rsi_14":53.33,"sma_20":11469.0,"sma_60":11549.5,"sma_120":11435.57},{"date":"2026-03-03","open":11364,"high":11406,"low":11344,"close":11364,"volume":45508,"rsi_14":58.54,"sma_20":11492.43,"sma_60":11550.89,"sma_120":11441.84},{"date":"2026-03-04","open":11457,"high":11514,"low":11427,"close":11452,"volume":53248,"rsi_14":60.83,"sma_20":11521.57,"sma_60":11553.19,"sma_120":11448.89},{"date":"2026-03-05","open":11335,"high":11355,"low":11266,"close":11350,"volume":33239,"rsi_14":59.63,"sma_20":11540.48,"sma_60":11554.58,"sma_120":11455.28},{"date":"2026-03-06","open":11458,"high":11458,"low":11385,"close":11418,"volume":25100,"rsi_14":61.32,"sma_20":11551.83,"sma_60":11557.28,"sma_120":11462.24},{"date":"2026-03-09","open":11539,"high":11607,"low":11496,"close":11539,"volume":104335,"rsi_14":68.4,"sma_20":11578.25,"sma_60":11561.17,"sma_120":11469.85},{"date":"2026-03-10","open":11428,"high":11478,"low":11398,"close":11403,"volume":33919,"rsi_14":65.39,"sma_20":11595.32,"sma_60":11563.11,"sma_120":11476.31},{"date":"2026-03-11","open":11406,"high":11416,"low":11339,"close":11364,"volume":34748,"rsi_14":61.26,"sma_20":11603.25,"sma_60":11565.25,"sma_120":11482.18},{"date":"2026-03-12","open":11422,"high":11452,"low":11407,"close":11437,"volume":16973,"rsi_14":63.61,"sma_20":11613.13,"sma_60":11568.29,"sma_120":11488.67},{"date":"2026-03-13","open":11510,"high":11534,"low":11482,"close":11534,"volume":16887,"rsi_14":65.6,"sma_20":11632.29,"sma_60":11573.35,"sma_120":11496.35},{"date":"2026-03-16","open":11569,"high":11574,"low":11519,"close":11559,"volume":64947,"rsi_14":68.88,"sma_20":11651.48,"sma_60":11577.66,"sma_120":11503.68},{"date":"2026-03-17","open":11525,"high":11545,"low":11491,"close":11525,"volume":33066,"rsi_14":66.6,"sma_20":11671.38,"sma_60":11581.79,"sma_120":11510.76},{"date":"2026-03-18","open":11545,"high":11555,"low":11520,"close":11520,"volume":31217,"rsi_14":72.19,"sma_20":11695.52,"sma_60":11586.09,"sma_120":11517.96},{"date":"2026-03-19","open":11646,"high":11646,"low":11579,"close":11602,"volume":97951,"rsi_14":74.36,"sma_20":11720.72,"sma_60":11591.24,"sma_120":11526.31},{"date":"2026-03-20","open":11533,"high":11593,"low":11503,"close":11593,"volume":19329,"rsi_14":70.99,"sma_20":11745.47,"sma_60":11596.32,"sma_120":11534.43},{"date":"2026-03-23","open":11525,"high":11607,"low":11515,"close":11607,"volume":47719,"rsi_14":63.58,"sma_20":11769.38,"sma_60":11601.21,"sma_120":11542.13},{"date":"2026-03-24","open":11442,"high":11607,"low":11432,"close":11447,"volume":36700,"rsi_14":49.74,"sma_20":11787.52,"sma_60":11603.34,"sma_120":11548.45},{"date":"2026-03-25","open":11442,"high":11496,"low":11272,"close":11491,"volume":19260,"rsi_14":57.74,"sma_20":11807.17,"sma_60":11606.39,"sma_120":11555.23},{"date":"2026-03-26","open":11517,"high":11550,"low":11515,"close":11525,"volume":16827,"rsi_14":56.15,"sma_20":11833.82,"sma_60":11609.44,"sma_120":11562.39},{"date":"2026-03-27","open":11549,"high":11564,"low":11501,"close":11534,"volume":35278,"rsi_14":49.67,"sma_20":11861.23,"sma_60":11616.83,"sma_120":11569.12},{"date":"2026-03-30","open":11579,"high":11606,"low":11554,"close":11602,"volume":143266,"rsi_14":64.51,"sma_20":11885.93,"sma_60":11626.64,"sma_120":11576.48},{"date":"2026-03-31","open":11665,"high":11826,"low":11655,"close":11787,"volume":66889,"rsi_14":75.15,"sma_20":11907.77,"sma_60":11641.56,"sma_120":11584.73},{"date":"2026-04-01","open":11593,"high":11636,"low":11568,"close":11568,"volume":59832,"rsi_14":56.7,"sma_20":11913.83,"sma_60":11650.97,"sma_120":11591.8},{"date":"2026-04-02","open":11626,"high":11690,"low":11471,"close":11646,"volume":55302,"rsi_14":55.81,"sma_20":11929.14,"sma_60":11662.12,"sma_120":11599.33},{"date":"2026-04-03","open":11719,"high":11723,"low":11675,"close":11679,"volume":27930,"rsi_14":52.43,"sma_20":11938.95,"sma_60":11672.01,"sma_120":11606.68},{"date":"2026-04-06","open":11612,"high":11622,"low":11559,"close":11568,"volume":24805,"rsi_14":42.94,"sma_20":11929.43,"sma_60":11677.48,"sma_120":11611.7},{"date":"2026-04-07","open":11636,"high":11650,"low":11583,"close":11593,"volume":50471,"rsi_14":44.25,"sma_20":11928.25,"sma_60":11682.94,"sma_120":11615.68},{"date":"2026-04-08","open":11467,"high":11472,"low":11408,"close":11408,"volume":75199,"rsi_14":34.58,"sma_20":11919.53,"sma_60":11684.51,"sma_120":11617.43},{"date":"2026-04-09","open":11432,"high":11447,"low":11398,"close":11442,"volume":38087,"rsi_14":36.46,"sma_20":11908.85,"sma_60":11685.99,"sma_120":11618.97},{"date":"2026-04-10","open":11412,"high":11457,"low":11402,"close":11457,"volume":20288,"rsi_14":36.53,"sma_20":11893.89,"sma_60":11686.56,"sma_120":11621.14},{"date":"2026-04-13","open":11529,"high":11554,"low":11471,"close":11496,"volume":33040,"rsi_14":43.32,"sma_20":11879.65,"sma_60":11686.88,"sma_120":11624.09},{"date":"2026-04-14","open":11456,"high":11505,"low":11451,"close":11476,"volume":34286,"rsi_14":40.55,"sma_20":11866.2,"sma_60":11686.11,"sma_120":11626.29},{"date":"2026-04-15","open":11432,"high":11452,"low":11422,"close":11442,"volume":36973,"rsi_14":37.73,"sma_20":11851.26,"sma_60":11685.51,"sma_120":11628.9},{"date":"2026-04-16","open":11432,"high":11452,"low":11389,"close":11442,"volume":23861,"rsi_14":37.21,"sma_20":11832.0,"sma_60":11684.58,"sma_120":11630.74},{"date":"2026-04-17","open":11466,"high":11471,"low":11437,"close":11466,"volume":25864,"rsi_14":34.78,"sma_20":11814.46,"sma_60":11684.73,"sma_120":11632.36},{"date":"2026-04-20","open":11457,"high":11457,"low":11403,"close":11452,"volume":39625,"rsi_14":21.87,"sma_20":11795.5,"sma_60":11684.46,"sma_120":11633.16},{"date":"2026-04-21","open":11422,"high":11427,"low":11389,"close":11393,"volume":43672,"rsi_14":26.22,"sma_20":11781.86,"sma_60":11683.96,"sma_120":11633.84},{"date":"2026-04-22","open":11481,"high":11481,"low":11437,"close":11447,"volume":32915,"rsi_14":23.85,"sma_20":11768.66,"sma_60":11684.03,"sma_120":11635.68},{"date":"2026-04-23","open":11462,"high":11501,"low":11447,"close":11462,"volume":21192,"rsi_14":26.55,"sma_20":11754.46,"sma_60":11684.93,"sma_120":11636.89},{"date":"2026-04-24","open":11525,"high":11525,"low":11505,"close":11525,"volume":19085,"rsi_14":46.19,"sma_20":11742.95,"sma_60":11689.73,"sma_120":11638.92},{"date":"2026-04-27","open":11486,"high":11486,"low":11422,"close":11442,"volume":37997,"rsi_14":38.15,"sma_20":11723.7,"sma_60":11692.88,"sma_120":11641.08},{"date":"2026-04-28","open":11472,"high":11476,"low":11442,"close":11447,"volume":18390,"rsi_14":54.29,"sma_20":11695.14,"sma_60":11698.44,"sma_120":11643.73},{"date":"2026-04-29","open":11462,"high":11505,"low":11452,"close":11505,"volume":35695,"rsi_14":56.53,"sma_20":11680.83,"sma_60":11705.41,"sma_120":11646.47},{"date":"2026-04-30","open":11529,"high":11534,"low":11486,"close":11486,"volume":39872,"rsi_14":53.04,"sma_20":11661.56,"sma_60":11710.39,"sma_120":11648.26},{"date":"2026-05-04","open":11487,"high":11497,"low":11408,"close":11408,"volume":62492,"rsi_14":41.57,"sma_20":11640.35,"sma_60":11710.38,"sma_120":11648.77},{"date":"2026-05-06","open":11393,"high":11393,"low":11301,"close":11321,"volume":39686,"rsi_14":36.88,"sma_20":11627.75,"sma_60":11711.81,"sma_120":11648.95},{"date":"2026-05-07","open":11268,"high":11306,"low":11248,"close":11306,"volume":35724,"rsi_14":38.14,"sma_20":11613.15,"sma_60":11712.24,"sma_120":11648.21},{"date":"2026-05-08","open":11336,"high":11437,"low":11336,"close":11437,"volume":22809,"rsi_14":49.65,"sma_20":11614.65,"sma_60":11712.48,"sma_120":11649.17},{"date":"2026-05-11","open":11407,"high":11490,"low":11402,"close":11466,"volume":31904,"rsi_14":50.0,"sma_20":11615.9,"sma_60":11712.63,"sma_120":11649.24},{"date":"2026-05-12","open":11481,"high":11583,"low":11481,"close":11583,"volume":88361,"rsi_14":58.13,"sma_20":11622.35,"sma_60":11716.18,"sma_120":11650.05},{"date":"2026-05-13","open":11598,"high":11654,"low":11588,"close":11588,"volume":72985,"rsi_14":62.86,"sma_20":11627.05,"sma_60":11719.39,"sma_120":11650.12},{"date":"2026-05-14","open":11578,"high":11621,"low":11573,"close":11593,"volume":36898,"rsi_14":60.33,"sma_20":11633.0,"sma_60":11723.53,"sma_120":11651.7},{"date":"2026-05-15","open":11617,"high":11680,"low":11607,"close":11627,"volume":64122,"rsi_14":61.35,"sma_20":11642.4,"sma_60":11729.73,"sma_120":11653.6},{"date":"2026-05-18","open":11606,"high":11636,"low":11578,"close":11578,"volume":28496,"rsi_14":53.79,"sma_20":11649.35,"sma_60":11734.03,"sma_120":11654.51},{"date":"2026-05-19","open":11554,"high":11655,"low":11554,"close":11641,"volume":43735,"rsi_14":64.4,"sma_20":11658.25,"sma_60":11739.39,"sma_120":11656.03},{"date":"2026-05-20","open":11626,"high":11660,"low":11589,"close":11602,"volume":42413,"rsi_14":60.76,"sma_20":11665.95,"sma_60":11743.61,"sma_120":11657.23},{"date":"2026-05-21","open":11568,"high":11611,"low":11548,"close":11598,"volume":116828,"rsi_14":56.93,"sma_20":11676.35,"sma_60":11748.58,"sma_120":11657.76},{"date":"2026-05-22","open":11627,"high":11733,"low":11627,"close":11714,"volume":61857,"rsi_14":64.75,"sma_20":11689.9,"sma_60":11755.24,"sma_120":11659.02},{"date":"2026-05-26","open":11753,"high":11753,"low":11656,"close":11661,"volume":30552,"rsi_14":66.97,"sma_20":11700.0,"sma_60":11762.76,"sma_120":11660.04},{"date":"2026-05-27","open":11675,"high":11680,"low":11631,"close":11646,"volume":62605,"rsi_14":74.23,"sma_20":11706.2,"sma_60":11770.13,"sma_120":11661.23},{"date":"2026-05-28","open":11648,"high":11683,"low":11634,"close":11634,"volume":43827,"rsi_14":74.23,"sma_20":11715.85,"sma_60":11775.16,"sma_120":11662.33},{"date":"2026-05-29","open":11644,"high":11736,"low":11644,"close":11736,"volume":59122,"rsi_14":73.09,"sma_20":11730.45,"sma_60":11777.78,"sma_120":11664.34},{"date":"2026-06-01","open":11707,"high":11785,"low":11663,"close":11692,"volume":127943,"rsi_14":67.07,"sma_20":11739.9,"sma_60":11778.18,"sma_120":11665.69},{"date":"2026-06-02","open":11612,"high":11837,"low":11612,"close":11809,"volume":38929,"rsi_14":67.07,"sma_20":11756.25,"sma_60":11782.32,"sma_120":11668.45},{"date":"2026-06-04","open":11863,"high":11873,"low":11811,"close":11868,"volume":40075,"rsi_14":69.53,"sma_20":11779.55,"sma_60":11786.28,"sma_120":11671.78},{"date":"2026-06-05","open":11907,"high":12019,"low":11887,"close":11965,"volume":80195,"rsi_14":73.04,"sma_20":11812.2,"sma_60":11789.79,"sma_120":11675.48},{"date":"2026-06-08","open":12014,"high":12014,"low":11843,"close":11843,"volume":90775,"rsi_14":62.03,"sma_20":11839.4,"sma_60":11793.6,"sma_120":11678.35},{"date":"2026-06-09","open":11819,"high":11843,"low":11678,"close":11687,"volume":17321,"rsi_14":55.37,"sma_20":11852.05,"sma_60":11795.41,"sma_120":11680.33},{"date":"2026-06-10","open":11800,"high":11800,"low":11711,"close":11795,"volume":42228,"rsi_14":57.26,"sma_20":11868.65,"sma_60":11797.8,"sma_120":11683.05},{"date":"2026-06-11","open":11770,"high":11824,"low":11750,"close":11824,"volume":25750,"rsi_14":60.57,"sma_20":11880.75,"sma_60":11799.0,"sma_120":11686.17},{"date":"2026-06-12","open":10247,"high":11800,"low":10247,"close":11785,"volume":36882,"rsi_14":58.67,"sma_20":11890.65,"sma_60":11799.12,"sma_120":11688.39},{"date":"2026-06-15","open":11756,"high":11786,"low":11708,"close":11756,"volume":29717,"rsi_14":52.06,"sma_20":11898.8,"sma_60":11799.33,"sma_120":11690.56},{"date":"2026-06-16","open":11756,"high":11776,"low":11731,"close":11741,"volume":31526,"rsi_14":54.18,"sma_20":11904.5,"sma_60":11799.39,"sma_120":11692.74},{"date":"2026-06-17","open":11741,"high":11766,"low":11717,"close":11751,"volume":14722,"rsi_14":55.45,"sma_20":11913.15,"sma_60":11798.17,"sma_120":11694.7},{"date":"2026-06-18","open":11790,"high":11824,"low":11770,"close":11824,"volume":21582,"rsi_14":59.53,"sma_20":11922.3,"sma_60":11798.34,"sma_120":11697.33},{"date":"2026-06-19","open":11902,"high":11931,"low":11819,"close":11819,"volume":39172,"rsi_14":54.6,"sma_20":11933.15,"sma_60":11798.2,"sma_120":11699.7},{"date":"2026-06-22","open":11811,"high":11888,"low":11806,"close":11878,"volume":23053,"rsi_14":60.11,"sma_20":11947.25,"sma_60":11801.82,"sma_120":11702.58},{"date":"2026-06-23","open":11867,"high":11892,"low":11824,"close":11892,"volume":33498,"rsi_14":55.08,"sma_20":11956.25,"sma_60":11804.94,"sma_120":11705.66},{"date":"2026-06-24","open":11829,"high":11882,"low":11810,"close":11882,"volume":21582,"rsi_14":50.97,"sma_20":11967.45,"sma_60":11807.3,"sma_120":11708.37},{"date":"2026-06-25","open":11936,"high":11985,"low":11912,"close":11926,"volume":41969,"rsi_14":47.23,"sma_20":11981.55,"sma_60":11810.23,"sma_120":11713.53},{"date":"2026-06-26","open":11985,"high":12028,"low":11912,"close":11917,"volume":31926,"rsi_14":56.18,"sma_20":11995.95,"sma_60":11811.83,"sma_120":11719.24},{"date":"2026-06-29","open":11931,"high":11990,"low":11921,"close":11941,"volume":15837,"rsi_14":77.22,"sma_20":12006.4,"sma_60":11810.66,"sma_120":11726.11},{"date":"2026-06-30","open":12020,"high":12050,"low":12015,"close":12050,"volume":76178,"rsi_14":77.26,"sma_20":12024.55,"sma_60":11815.09,"sma_120":11733.03},{"date":"2026-07-01","open":11986,"high":12060,"low":11961,"close":12015,"volume":33584,"rsi_14":70.27,"sma_20":12035.0,"sma_60":11817.6,"sma_120":11739.86},{"date":"2026-07-02","open":12015,"high":12030,"low":11991,"close":12025,"volume":21457,"rsi_14":76.99,"sma_20":12043.0,"sma_60":11820.97,"sma_120":11746.49},{"date":"2026-07-03","open":11975,"high":11985,"low":11828,"close":11828,"volume":21326,"rsi_14":55.95,"sma_20":12036.05,"sma_60":11825.33,"sma_120":11751.4},{"date":"2026-07-06","open":11847,"high":11887,"low":11814,"close":11838,"volume":23559,"rsi_14":58.02,"sma_20":12035.8,"sma_60":11829.45,"sma_120":11756.2},{"date":"2026-07-07","open":11837,"high":11851,"low":11748,"close":11803,"volume":38689,"rsi_14":54.21,"sma_20":12041.7,"sma_60":11836.13,"sma_120":11760.32},{"date":"2026-07-08","open":11729,"high":11734,"low":11572,"close":11572,"volume":16370,"rsi_14":34.12,"sma_20":12030.4,"sma_60":11838.32,"sma_120":11762.15},{"date":"2026-07-09","open":11602,"high":11646,"low":11557,"close":11631,"volume":9638,"rsi_14":38.93,"sma_20":12020.65,"sma_60":11841.25,"sma_120":11763.9},{"date":"2026-07-10","open":11641,"high":11705,"low":11621,"close":11621,"volume":9275,"rsi_14":33.91,"sma_20":12012.35,"sma_60":11843.35,"sma_120":11765.11},{"date":"2026-07-13","open":11567,"high":11636,"low":11567,"close":11606,"volume":18959,"rsi_14":32.05,"sma_20":12004.8,"sma_60":11845.53,"sma_120":11765.82},{"date":"2026-07-14","open":11557,"high":11557,"low":11459,"close":11508,"volume":11003,"rsi_14":28.84,"sma_20":11993.0,"sma_60":11846.63,"sma_120":11766.07},{"date":"2026-07-15","open":11484,"high":11508,"low":11444,"close":11444,"volume":50989,"rsi_14":23.39,"sma_20":11977.45,"sma_60":11846.65,"sma_120":11765.61},{"date":"2026-07-16","open":11498,"high":11503,"low":11429,"close":11429,"volume":32655,"rsi_14":23.24,"sma_20":11957.45,"sma_60":11846.0,"sma_120":11765.36},{"date":"2026-07-20","open":11488,"high":11513,"low":11414,"close":11414,"volume":13566,"rsi_14":20.77,"sma_20":11936.95,"sma_60":11845.35,"sma_120":11764.9},{"date":"2026-07-21","open":11405,"high":11435,"low":11370,"close":11380,"volume":6356,"rsi_14":9.52,"sma_20":11911.7,"sma_60":11845.1,"sma_120":11764.53},{"date":"2026-07-22","open":11409,"high":11449,"low":11394,"close":11404,"volume":16083,"rsi_14":12.65,"sma_20":11886.95,"sma_60":11844.37,"sma_120":11764.2},{"date":"2026-07-23","open":11379,"high":11384,"low":11291,"close":11301,"volume":7246,"rsi_14":10.27,"sma_20":11857.45,"sma_60":11841.63,"sma_120":11763.28},{"date":"2026-07-24","open":11326,"high":11326,"low":11237,"close":11276,"volume":8595,"rsi_14":12.67,"sma_20":11824.5,"sma_60":11837.42,"sma_120":11763.57},{"date":"2026-07-27","open":11242,"high":11316,"low":11242,"close":11316,"volume":31684,"rsi_14":16.03,"sma_20":11794.0,"sma_60":11835.27,"sma_120":11764.07},{"date":"2026-07-28","open":11261,"high":11306,"low":11227,"close":11242,"volume":12732,"rsi_14":15.24,"sma_20":11758.5,"sma_60":11831.78,"sma_120":11765.11},{"date":"2026-07-29","open":11196,"high":11206,"low":11093,"close":11133,"volume":16951,"rsi_14":15.82,"sma_20":11707.25,"sma_60":11823.9,"sma_120":11764.65},{"date":"2026-07-30","open":11107,"high":11142,"low":11052,"close":11052,"volume":6379,"rsi_14":7.98,"sma_20":11653.5,"sma_60":11814.92,"sma_120":11762.65},{"date":"2026-07-31","open":10977,"high":11121,"low":10977,"close":11012,"volume":39066,"rsi_14":7.69,"sma_20":11597.25,"sma_60":11806.6,"sma_120":11758.49},{"date":"2026-08-03","open":11046,"high":11046,"low":10987,"close":11017,"volume":30240,"rsi_14":8.38,"sma_20":11551.25,"sma_60":11799.83,"sma_120":11755.82},{"date":"2026-08-04","open":11017,"high":11017,"low":10927,"close":11007,"volume":12918,"rsi_14":9.4,"sma_20":11504.25,"sma_60":11793.15,"sma_120":11752.7},{"date":"2026-08-05","open":11012,"high":11012,"low":10957,"close":10982,"volume":18271,"rsi_14":9.93,"sma_20":11457.75,"sma_60":11783.83,"sma_120":11748.15},{"date":"2026-08-06","open":10947,"high":10957,"low":10887,"close":10947,"volume":12453,"rsi_14":9.66,"sma_20":11421.25,"sma_60":11773.43,"sma_120":11743.03},{"date":"2026-08-07","open":10948,"high":10948,"low":10888,"close":10888,"volume":19032,"rsi_14":9.09,"sma_20":11378.75,"sma_60":11760.05,"sma_120":11738.11},{"date":"2026-08-10","open":10863,"high":10923,"low":10849,"close":10923,"volume":9414,"rsi_14":15.62,"sma_20":11284.7,"sma_60":11661.93,"sma_120":11688.2},{"date":"2026-08-11","open":10913,"high":10913,"low":10859,"close":10888,"volume":9825,"rsi_14":11.73,"sma_20":11248.45,"sma_60":11650.03,"sma_120":11683.49},{"date":"2026-08-12","open":10878,"high":10913,"low":10868,"close":10903,"volume":3740,"rsi_14":16.02,"sma_20":11217.9,"sma_60":11637.83,"sma_120":11679.65},{"date":"2026-08-13","open":10902,"high":10937,"low":10859,"close":10937,"volume":7355,"rsi_14":21.56,"sma_20":11192.3,"sma_60":11627.02,"sma_120":11675.57},{"date":"2026-08-14","open":10920,"high":10953,"low":10888,"close":10928,"volume":17187,"rsi_14":15.71,"sma_20":11166.95,"sma_60":11614.98,"sma_120":11671.4},{"date":"2026-08-18","open":10882,"high":10882,"low":10828,"close":10853,"volume":46726,"rsi_14":15.68,"sma_20":11138.6,"sma_60":11602.35,"sma_120":11666.36},{"date":"2026-08-19","open":10877,"high":10887,"low":10773,"close":10783,"volume":45055,"rsi_14":16.82,"sma_20":11108.5,"sma_60":11588.62,"sma_120":11661.15},{"date":"2026-08-20","open":10758,"high":10813,"low":10718,"close":10778,"volume":12454,"rsi_14":19.78,"sma_20":11076.9,"sma_60":11572.87,"sma_120":11655.78},{"date":"2026-08-21","open":10764,"high":10764,"low":10675,"close":10724,"volume":33242,"rsi_14":19.15,"sma_20":11047.75,"sma_60":11557.1,"sma_120":11650.82},{"date":"2026-08-24","open":10689,"high":10694,"low":10634,"close":10674,"volume":43344,"rsi_14":16.5,"sma_20":11017.35,"sma_60":11540.73,"sma_120":11645.49},{"date":"2026-08-25","open":10654,"high":10694,"low":10649,"close":10694,"volume":29160,"rsi_14":20.0,"sma_20":10985.95,"sma_60":11524.95,"sma_120":11639.28},{"date":"2026-08-26","open":10704,"high":10749,"low":10699,"close":10714,"volume":2837,"rsi_14":24.04,"sma_20":10959.25,"sma_60":11507.78,"sma_120":11631.17},{"date":"2026-08-27","open":10713,"high":10728,"low":10664,"close":10694,"volume":3545,"rsi_14":24.75,"sma_20":10937.0,"sma_60":11491.0,"sma_120":11622.14},{"date":"2026-08-28","open":10690,"high":10690,"low":10610,"close":10615,"volume":19808,"rsi_14":21.19,"sma_20":10911.75,"sma_60":11469.83,"sma_120":11612.78},{"date":"2026-08-31","open":10620,"high":10635,"low":10555,"close":10555,"volume":42268,"rsi_14":16.3,"sma_20":10825.75,"sma_60":11379.25,"sma_120":11566.82},{"date":"2026-09-01","open":10515,"high":10545,"low":10485,"close":10525,"volume":28704,"rsi_14":16.45,"sma_20":10801.1,"sma_60":11355.2,"sma_120":11555.08},{"date":"2026-09-02","open":10560,"high":10560,"low":10500,"close":10505,"volume":15795,"rsi_14":13.55,"sma_20":10775.95,"sma_60":11332.85,"sma_120":11544.36},{"date":"2026-09-03","open":10470,"high":10500,"low":10440,"close":10470,"volume":4594,"rsi_14":7.14,"sma_20":10750.3,"sma_60":11312.52,"sma_120":11533.66},{"date":"2026-09-04","open":10450,"high":10485,"low":10415,"close":10425,"volume":7134,"rsi_14":6.71,"sma_20":10724.15,"sma_60":11289.63,"sma_120":11521.98},{"date":"2026-09-07","open":10365,"high":10375,"low":10290,"close":10320,"volume":8724,"rsi_14":6.37,"sma_20":10695.75,"sma_60":11264.52,"sma_120":11508.57},{"date":"2026-09-08","open":10335,"high":10350,"low":10300,"close":10350,"volume":23453,"rsi_14":12.06,"sma_20":10667.1,"sma_60":11240.55,"sma_120":11495.21},{"date":"2026-09-09","open":10315,"high":10340,"low":10295,"close":10300,"volume":8333,"rsi_14":11.18,"sma_20":10637.7,"sma_60":11216.25,"sma_120":11481.72},{"date":"2026-09-10","open":10315,"high":10315,"low":10275,"close":10290,"volume":8547,"rsi_14":12.06,"sma_20":10607.05,"sma_60":11192.03,"sma_120":11468.2},{"date":"2026-09-11","open":10315,"high":10325,"low":10285,"close":10315,"volume":7860,"rsi_14":17.15,"sma_20":10575.9,"sma_60":11168.07,"sma_120":11454.17},{"date":"2026-09-14","open":10235,"high":10280,"low":10235,"close":10270,"volume":11862,"rsi_14":12.91,"sma_20":10543.0,"sma_60":11142.12,"sma_120":11439.84},{"date":"2026-09-15","open":10270,"high":10335,"low":10260,"close":10335,"volume":6746,"rsi_14":19.39,"sma_20":10517.05,"sma_60":11117.33,"sma_120":11425.93},{"date":"2026-09-16","open":10410,"high":10465,"low":10405,"close":10440,"volume":13634,"rsi_14":31.91,"sma_20":10499.85,"sma_60":11093.33,"sma_120":11414.29},{"date":"2026-09-17","open":10465,"high":10525,"low":10440,"close":10505,"volume":21116,"rsi_14":42.03,"sma_20":10486.15,"sma_60":11070.17,"sma_120":11402.8},{"date":"2026-09-18","open":10505,"high":10555,"low":10505,"close":10525,"volume":8970,"rsi_14":47.69,"sma_20":10476.2,"sma_60":11047.5,"sma_120":11391.19},{"date":"2026-09-21","open":10515,"high":10535,"low":10490,"close":10490,"volume":51429,"rsi_14":47.33,"sma_20":10466.95,"sma_60":11023.52,"sma_120":11379.21},{"date":"2026-09-22","open":10455,"high":10465,"low":10300,"close":10315,"volume":25934,"rsi_14":38.27,"sma_20":10447.95,"sma_60":10996.77,"sma_120":11365.17},{"date":"2026-09-23","open":10275,"high":10330,"low":10240,"close":10330,"volume":16819,"rsi_14":41.14,"sma_20":10428.75,"sma_60":10969.85,"sma_120":11349.67},{"date":"2026-09-28","open":10190,"high":10235,"low":10175,"close":10235,"volume":13133,"rsi_14":38.69,"sma_20":10405.75,"sma_60":10939.55,"sma_120":11335.26},{"date":"2026-09-29","open":10195,"high":10205,"low":10155,"close":10155,"volume":7920,"rsi_14":39.88,"sma_20":10382.75,"sma_60":10908.5,"sma_120":11319.52},{"date":"2026-09-30","open":10125,"high":10200,"low":10125,"close":10150,"volume":5228,"rsi_14":37.34,"sma_20":10362.5,"sma_60":10877.2,"sma_120":11304.08},{"date":"2026-10-01","open":10170,"high":10205,"low":10160,"close":10180,"volume":24697,"rsi_14":42.21,"sma_20":10345.25,"sma_60":10849.67,"sma_120":11291.05},{"date":"2026-10-02","open":10215,"high":10255,"low":10145,"close":10150,"volume":6069,"rsi_14":41.14,"sma_20":10327.5,"sma_60":10821.48,"sma_120":11277.57},{"date":"2026-10-06","open":10065,"high":10085,"low":10035,"close":10065,"volume":32430,"rsi_14":35.29,"sma_20":10307.25,"sma_60":10792.45,"sma_120":11264.95},{"date":"2026-10-07","open":10050,"high":10050,"low":10020,"close":10035,"volume":15070,"rsi_14":35.93,"sma_20":10287.75,"sma_60":10766.78,"sma_120":11251.79},{"date":"2026-10-08","open":10065,"high":10070,"low":10030,"close":10030,"volume":12406,"rsi_14":30.32,"sma_20":10273.25,"sma_60":10740.05,"sma_120":11238.47},{"date":"2026-10-12","open":10080,"high":10080,"low":10035,"close":10045,"volume":22523,"rsi_14":21.17,"sma_20":10258.0,"sma_60":10713.73,"sma_120":11224.93},{"date":"2026-10-13","open":10050,"high":10145,"low":10040,"close":10145,"volume":8527,"rsi_14":25.0,"sma_20":10250.25,"sma_60":10689.33,"sma_120":11212.4},{"date":"2026-10-14","open":10095,"high":10110,"low":10075,"close":10100,"volume":5213,"rsi_14":21.48,"sma_20":10240.75,"sma_60":10665.82,"sma_120":11199.78},{"date":"2026-10-15","open":10135,"high":10270,"low":10135,"close":10215,"volume":11869,"rsi_14":33.33,"sma_20":10235.75,"sma_60":10645.28,"sma_120":11188.12},{"date":"2026-10-16","open":10170,"high":10225,"low":10115,"close":10115,"volume":8351,"rsi_14":36.67,"sma_20":10228.0,"sma_60":10623.33,"sma_120":11175.42},{"date":"2026-10-19","open":10155,"high":10175,"low":10095,"close":10120,"volume":29955,"rsi_14":35.81,"sma_20":10217.25,"sma_60":10601.72,"sma_120":11162.89},{"date":"2026-10-20","open":10080,"high":10090,"low":10045,"close":10085,"volume":3256,"rsi_14":38.97,"sma_20":10199.5,"sma_60":10580.1,"sma_120":11150.56},{"date":"2026-10-21","open":10050,"high":10090,"low":10045,"close":10060,"volume":10530,"rsi_14":42.4,"sma_20":10177.25,"sma_60":10557.65,"sma_120":11137.57},{"date":"2026-10-22","open":10095,"high":10110,"low":10075,"close":10085,"volume":10682,"rsi_14":44.96,"sma_20":10155.25,"sma_60":10537.33,"sma_120":11124.66},{"date":"2026-10-23","open":10165,"high":10180,"low":10135,"close":10140,"volume":14470}],"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 iShares미국인플레이션국채액티브","phase":"above-fold","symbol_resolved":true}