{"status":"ok","report":{"price_analysis":{"current":10185.0,"change_1d":0.3,"change_7d":-0.4,"change_30d":-3.6,"high_30d":10837.0,"low_30d":10150.0,"position_in_range":5.0,"support":10218.7,"resistance":10768.3},"summary":"KODEX iShares미국하이일드액티브(468380)은(는) ICE BofAML US HY Constrained Index(Total Return)를 추종하는 ETF입니다, 순자산 1,074억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-138.44)가 시그널선(-134.81)을 하회합니다(데드크로스). 현재가가 SMA20(10373)과 SMA60(10744) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10055~10691 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.655913978494624,"macd":-138.43836811487927,"macd_signal":-134.805442734661,"sma_20":10373.15,"sma_60":10744.233333333334,"bb_upper":10691.42929558801,"bb_lower":10054.87070441199,"atr_14":75.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -895.00, 기관 순매수 -10.82만. 30일 누적: 외국인 -8679.00, 기관 -63.45만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-895.0,"institutional_flow":-108199.0,"data":[{"date":"2026-10-22","foreign_net":1254.0,"institution_net":-3215.0,"retail_net":1961.0},{"date":"2026-10-21","foreign_net":93.0,"institution_net":-23328.0,"retail_net":23235.0},{"date":"2026-10-20","foreign_net":-1805.0,"institution_net":-13643.0,"retail_net":15448.0},{"date":"2026-10-19","foreign_net":-1162.0,"institution_net":-27288.0,"retail_net":28450.0},{"date":"2026-10-16","foreign_net":725.0,"institution_net":-40725.0,"retail_net":40000.0},{"date":"2026-10-15","foreign_net":-10188.0,"institution_net":-122090.0,"retail_net":132278.0},{"date":"2026-10-14","foreign_net":852.0,"institution_net":-160116.0,"retail_net":159264.0},{"date":"2026-10-13","foreign_net":170.0,"institution_net":-49402.0,"retail_net":49232.0},{"date":"2026-10-12","foreign_net":-637.0,"institution_net":-54529.0,"retail_net":55166.0},{"date":"2026-10-08","foreign_net":420.0,"institution_net":30236.0,"retail_net":-30656.0},{"date":"2026-10-07","foreign_net":-302.0,"institution_net":-44593.0,"retail_net":44895.0},{"date":"2026-10-06","foreign_net":-54.0,"institution_net":1441.0,"retail_net":-1387.0},{"date":"2026-10-02","foreign_net":372.0,"institution_net":-7431.0,"retail_net":7059.0},{"date":"2026-10-01","foreign_net":469.0,"institution_net":-10653.0,"retail_net":10184.0},{"date":"2026-09-30","foreign_net":-679.0,"institution_net":2513.0,"retail_net":-1834.0},{"date":"2026-09-29","foreign_net":142.0,"institution_net":-1151.0,"retail_net":1009.0},{"date":"2026-09-28","foreign_net":1074.0,"institution_net":-5692.0,"retail_net":4618.0},{"date":"2026-09-23","foreign_net":-1035.0,"institution_net":-27512.0,"retail_net":28547.0},{"date":"2026-09-22","foreign_net":303.0,"institution_net":-14606.0,"retail_net":14303.0},{"date":"2026-09-21","foreign_net":627.0,"institution_net":-4451.0,"retail_net":3824.0},{"date":"2026-09-18","foreign_net":-466.0,"institution_net":-12868.0,"retail_net":13334.0},{"date":"2026-09-17","foreign_net":325.0,"institution_net":-9811.0,"retail_net":9486.0},{"date":"2026-09-16","foreign_net":-820.0,"institution_net":-30622.0,"retail_net":31442.0},{"date":"2026-09-15","foreign_net":1107.0,"institution_net":-8831.0,"retail_net":7724.0},{"date":"2026-09-14","foreign_net":-1126.0,"institution_net":4995.0,"retail_net":-3869.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":3690.0,"retail_net":-3690.0},{"date":"2026-09-10","foreign_net":1233.0,"institution_net":-676.0,"retail_net":-557.0},{"date":"2026-09-09","foreign_net":-715.0,"institution_net":-3424.0,"retail_net":4139.0},{"date":"2026-09-08","foreign_net":1144.0,"institution_net":172.0,"retail_net":-1316.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-907.0,"retail_net":907.0}],"periods":{"d1":{"foreign_net":1254.0,"institution_net":-3215.0,"retail_net":1961.0},"d3":{"foreign_net":-458.0,"institution_net":-40186.0,"retail_net":40644.0},"d7":{"foreign_net":-10231.0,"institution_net":-390405.0,"retail_net":400636.0},"d14":{"foreign_net":-9793.0,"institution_net":-525336.0,"retail_net":535129.0},"d30":{"foreign_net":-8679.0,"institution_net":-634517.0,"retail_net":643196.0}}},"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":"D","percentile":32,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.7,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.6,"unit":"%","percentile":43,"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.8498,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.85,"summary":"배당수익률 6.85%","metrics":[{"name":"배당수익률","value":6.85,"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":"2026-10-23T21:59:30.966939+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"ICE BofAML US HY Constrained Index(Total Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.15,"aum":107400000000.0,"aum_display":"1,074억","dividend_yield":null,"tracking_error":2.21,"holdings":[{"ticker":"","name":"iShares Broad USD High Yield C","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":10185.0,"change_pct":0.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-19","close":8350.748},{"date":"2023-10-20","close":8333.9385},{"date":"2023-10-23","close":8325.5342},{"date":"2023-10-24","close":8287.708},{"date":"2023-10-25","close":8380.168},{"date":"2023-10-26","close":8384.373},{"date":"2023-10-27","close":8388.5723},{"date":"2023-10-30","close":8380.168},{"date":"2023-10-31","close":8367.5605},{"date":"2023-11-01","close":8434.8027},{"date":"2023-11-02","close":8375.9639},{"date":"2023-11-03","close":8380.168},{"date":"2023-11-06","close":8317.1279},{"date":"2023-11-07","close":8329.7344},{"date":"2023-11-08","close":8363.3555},{"date":"2023-11-09","close":8363.3555},{"date":"2023-11-10","close":8350.748},{"date":"2023-11-13","close":8422.1953},{"date":"2023-11-14","close":8443.208},{"date":"2023-11-15","close":8363.3555},{"date":"2023-11-16","close":8308.7236},{"date":"2023-11-17","close":8312.9248},{"date":"2023-11-20","close":8291.9121},{"date":"2023-11-21","close":8296.1172},{"date":"2023-11-22","close":8371.7627},{"date":"2023-11-23","close":8375.9639},{"date":"2023-11-24","close":8417.9922},{"date":"2023-11-27","close":8409.5879},{"date":"2023-11-28","close":8359.1572},{"date":"2023-11-29","close":8369.2949},{"date":"2023-11-30","close":8407.3174},{"date":"2023-12-01","close":8474.915},{"date":"2023-12-04","close":8496.04},{"date":"2023-12-05","close":8576.3105},{"date":"2023-12-06","close":8588.9844},{"date":"2023-12-07","close":8698.8311},{"date":"2023-12-08","close":8567.8604},{"date":"2023-12-11","close":8622.7822},{"date":"2023-12-12","close":8597.4336},{"date":"2023-12-13","close":8627.0068},{"date":"2023-12-14","close":8627.0068},{"date":"2023-12-15","close":8614.333},{"date":"2023-12-18","close":8643.9053},{"date":"2023-12-19","close":8711.5029},{"date":"2023-12-20","close":8690.376},{"date":"2023-12-21","close":8732.626},{"date":"2023-12-22","close":8741.0742},{"date":"2023-12-26","close":8698.8311},{"date":"2023-12-27","close":8697.9795},{"date":"2023-12-28","close":8676.7646},{"date":"2024-01-02","close":8697.9795},{"date":"2024-01-03","close":8727.6768},{"date":"2024-01-04","close":8731.9209},{"date":"2024-01-05","close":8727.6768},{"date":"2024-01-08","close":8731.9209},{"date":"2024-01-09","close":8774.3506},{"date":"2024-01-10","close":8850.7236},{"date":"2024-01-11","close":8829.5098},{"date":"2024-01-12","close":8837.9951},{"date":"2024-01-15","close":8876.1836},{"date":"2024-01-16","close":8973.7686},{"date":"2024-01-17","close":9007.7119},{"date":"2024-01-18","close":9299.6277},{"date":"2024-01-19","close":8961.0381},{"date":"2024-01-22","close":8952.5508},{"date":"2024-01-23","close":8935.5811},{"date":"2024-01-24","close":8956.7939},{"date":"2024-01-25","close":8944.0635},{"date":"2024-01-26","close":8986.4971},{"date":"2024-01-29","close":8994.9824},{"date":"2024-01-30","close":8989.0117},{"date":"2024-01-31","close":8989.0117},{"date":"2024-02-01","close":8980.4814},{"date":"2024-02-02","close":8886.6719},{"date":"2024-02-05","close":8933.5781},{"date":"2024-02-06","close":8878.1426},{"date":"2024-02-07","close":8929.3164},{"date":"2024-02-08","close":8942.1055},{"date":"2024-02-13","close":8942.1055},{"date":"2024-02-14","close":8929.3164},{"date":"2024-02-15","close":8954.8984},{"date":"2024-02-16","close":8984.7471},{"date":"2024-02-19","close":8963.4297},{"date":"2024-02-20","close":8989.0117},{"date":"2024-02-21","close":8984.7471},{"date":"2024-02-22","close":8933.5781},{"date":"2024-02-23","close":8959.1641},{"date":"2024-02-26","close":8993.2754},{"date":"2024-02-27","close":8971.957},{"date":"2024-02-28","close":8998.5479},{"date":"2024-02-29","close":8989.9707},{"date":"2024-03-04","close":8955.6553},{"date":"2024-03-05","close":9007.126},{"date":"2024-03-06","close":9028.5713},{"date":"2024-03-07","close":9024.2832},{"date":"2024-03-08","close":8955.6553},{"date":"2024-03-11","close":8899.9004},{"date":"2024-03-12","close":8869.875},{"date":"2024-03-13","close":8891.3193},{"date":"2024-03-14","close":8955.6553},{"date":"2024-03-15","close":8998.5479},{"date":"2024-03-18","close":8994.2617},{"date":"2024-03-19","close":9058.5918},{"date":"2024-03-20","close":9084.3281},{"date":"2024-03-21","close":9037.1484},{"date":"2024-03-22","close":9135.8018},{"date":"2024-03-25","close":9170.1113},{"date":"2024-03-26","close":9140.0869},{"date":"2024-03-27","close":9174.4014},{"date":"2024-03-28","close":9222.7119},{"date":"2024-03-29","close":9252.9121},{"date":"2024-04-01","close":9222.7119},{"date":"2024-04-02","close":9149.3838},{"date":"2024-04-03","close":9158.0107},{"date":"2024-04-04","close":9153.6973},{"date":"2024-04-05","close":9166.6348},{"date":"2024-04-08","close":9179.5801},{"date":"2024-04-09","close":9218.4014},{"date":"2024-04-11","close":9222.7119},{"date":"2024-04-12","close":9296.0488},{"date":"2024-04-15","close":9352.1289},{"date":"2024-04-16","close":9378.0078},{"date":"2024-04-17","close":9252.9121},{"date":"2024-04-18","close":9175.2637},{"date":"2024-04-19","close":9261.5381},{"date":"2024-04-22","close":9248.6006},{"date":"2024-04-23","close":9304.6748},{"date":"2024-04-24","close":9291.7363},{"date":"2024-04-25","close":9308.9883},{"date":"2024-04-26","close":9300.3623},{"date":"2024-04-29","close":9339.4229},{"date":"2024-04-30","close":9404.5205},{"date":"2024-05-02","close":9326.3994},{"date":"2024-05-03","close":9274.3213},{"date":"2024-05-07","close":9304.7041},{"date":"2024-05-08","close":9339.4229},{"date":"2024-05-09","close":9361.1201},{"date":"2024-05-10","close":9361.1201},{"date":"2024-05-13","close":9339.4229},{"date":"2024-05-14","close":9356.7812},{"date":"2024-05-16","close":9287.3428},{"date":"2024-05-17","close":9313.3809},{"date":"2024-05-20","close":9291.6826},{"date":"2024-05-21","close":9361.1201},{"date":"2024-05-22","close":9348.1016},{"date":"2024-05-23","close":9322.0625},{"date":"2024-05-24","close":9335.0801},{"date":"2024-05-27","close":9326.3994},{"date":"2024-05-28","close":9287.3428},{"date":"2024-05-29","close":9300.3662},{"date":"2024-05-30","close":9366.7051},{"date":"2024-05-31","close":9445.2705},{"date":"2024-06-03","close":9414.7178},{"date":"2024-06-04","close":9392.8936},{"date":"2024-06-05","close":9397.2588},{"date":"2024-06-07","close":9375.4355},{"date":"2024-06-10","close":9414.7178},{"date":"2024-06-11","close":9449.6357},{"date":"2024-06-12","close":9454.001},{"date":"2024-06-13","close":9467.0957},{"date":"2024-06-14","close":9493.2832},{"date":"2024-06-17","close":9471.459},{"date":"2024-06-18","close":9493.2832},{"date":"2024-06-19","close":9528.2002},{"date":"2024-06-20","close":9550.0264},{"date":"2024-06-21","close":9567.4814},{"date":"2024-06-24","close":9580.5771},{"date":"2024-06-25","close":9563.1191},{"date":"2024-06-26","close":9584.9424},{"date":"2024-06-27","close":9540.1816},{"date":"2024-06-28","close":9483.1328},{"date":"2024-07-01","close":9487.5215},{"date":"2024-07-02","close":9522.6299},{"date":"2024-07-03","close":9575.2852},{"date":"2024-07-04","close":9531.4033},{"date":"2024-07-05","close":9527.0146},{"date":"2024-07-08","close":9584.0645},{"date":"2024-07-09","close":9566.5098},{"date":"2024-07-10","close":9592.8408},{"date":"2024-07-11","close":9562.1221},{"date":"2024-07-12","close":9610.3955},{"date":"2024-07-15","close":9649.8896},{"date":"2024-07-16","close":9676.2178},{"date":"2024-07-17","close":9684.9971},{"date":"2024-07-18","close":9676.2178},{"date":"2024-07-19","close":9698.1611},{"date":"2024-07-22","close":9698.1611},{"date":"2024-07-23","close":9715.7139},{"date":"2024-07-24","close":9702.5488},{"date":"2024-07-25","close":9689.3848},{"date":"2024-07-26","close":9689.3848},{"date":"2024-07-29","close":9689.3848},{"date":"2024-07-30","close":9702.6211},{"date":"2024-07-31","close":9640.8467},{"date":"2024-08-01","close":9592.3145},{"date":"2024-08-02","close":9561.4297},{"date":"2024-08-05","close":9592.3145},{"date":"2024-08-06","close":9557.0146},{"date":"2024-08-07","close":9601.1357},{"date":"2024-08-08","close":9618.7842},{"date":"2024-08-09","close":9565.8418},{"date":"2024-08-12","close":9618.7842},{"date":"2024-08-13","close":9614.374},{"date":"2024-08-14","close":9592.3145},{"date":"2024-08-16","close":9596.7285},{"date":"2024-08-19","close":9442.2988},{"date":"2024-08-20","close":9468.7705},{"date":"2024-08-21","close":9482.0078},{"date":"2024-08-22","close":9490.8301},{"date":"2024-08-23","close":9512.8926},{"date":"2024-08-26","close":9468.7705},{"date":"2024-08-27","close":9865.7737},{"date":"2024-08-28","close":9539.3672},{"date":"2024-08-29","close":9510.1045},{"date":"2024-08-30","close":9527.8389},{"date":"2024-09-02","close":9554.4395},{"date":"2024-09-03","close":9576.6084},{"date":"2024-09-04","close":9496.8037},{"date":"2024-09-05","close":9527.8389},{"date":"2024-09-06","close":9487.9365},{"date":"2024-09-09","close":9567.7422},{"date":"2024-09-10","close":9625.377},{"date":"2024-09-11","close":9581.043},{"date":"2024-09-12","close":9594.3438},{"date":"2024-09-13","close":9523.4062},{"date":"2024-09-19","close":9589.9102},{"date":"2024-09-20","close":9625.377},{"date":"2024-09-23","close":9678.5811},{"date":"2024-09-24","close":9643.1133},{"date":"2024-09-25","close":9629.8125},{"date":"2024-09-26","close":9603.21},{"date":"2024-09-27","close":9542.5977},{"date":"2024-09-30","close":9471.2803},{"date":"2024-10-02","close":9520.3076},{"date":"2024-10-04","close":9645.1084},{"date":"2024-10-07","close":9725.334},{"date":"2024-10-08","close":9707.5059},{"date":"2024-10-10","close":9720.8789},{"date":"2024-10-11","close":9698.5908},{"date":"2024-10-14","close":9778.8203},{"date":"2024-10-15","close":9818.9326},{"date":"2024-10-16","close":9823.3916},{"date":"2024-10-17","close":9872.4189},{"date":"2024-10-18","close":9885.7891},{"date":"2024-10-21","close":9948.1865},{"date":"2024-10-22","close":9930.3594},{"date":"2024-10-23","close":9930.3594},{"date":"2024-10-24","close":9903.6172},{"date":"2024-10-25","close":9974.9297},{"date":"2024-10-28","close":9961.5566},{"date":"2024-10-29","close":9979.3877},{"date":"2024-10-30","close":10370.2913},{"date":"2024-10-31","close":9914.8711},{"date":"2024-11-01","close":9887.9902},{"date":"2024-11-04","close":9775.9805},{"date":"2024-11-05","close":10305.5292},{"date":"2024-11-06","close":10031.3584},{"date":"2024-11-07","close":10089.6035},{"date":"2024-11-08","close":10040.3193},{"date":"2024-11-11","close":10129.9238},{"date":"2024-11-12","close":10201.6113},{"date":"2024-11-13","close":10174.7256},{"date":"2024-11-14","close":10147.8438},{"date":"2024-11-15","close":10116.4834},{"date":"2024-11-18","close":10067.2012},{"date":"2024-11-19","close":10062.7207},{"date":"2024-11-20","close":10080.6426},{"date":"2024-11-21","close":10125.4434},{"date":"2024-11-22","close":10152.3262},{"date":"2024-11-25","close":10125.4434},{"date":"2024-11-26","close":10259.8535},{"date":"2024-11-27","close":10138.8867},{"date":"2024-11-28","close":10189.3379},{"date":"2024-11-29","close":10153.3008},{"date":"2024-12-02","close":10234.3809},{"date":"2024-12-03","close":10162.3105},{"date":"2024-12-04","close":10265.9141},{"date":"2024-12-05","close":10333.4834},{"date":"2024-12-06","close":10365.0146},{"date":"2024-12-09","close":10513.665},{"date":"2024-12-10","close":10423.5752},{"date":"2024-12-11","close":10459.6104},{"date":"2024-12-12","close":10441.5938},{"date":"2024-12-13","close":10428.0791},{"date":"2024-12-16","close":10419.0684},{"date":"2024-12-17","close":10473.124},{"date":"2024-12-18","close":10428.0791},{"date":"2024-12-19","close":10369.5195},{"date":"2024-12-20","close":10414.5654},{"date":"2024-12-23","close":10464.1172},{"date":"2024-12-24","close":10486.6377},{"date":"2024-12-26","close":10594.7451},{"date":"2024-12-27","close":10649.1016},{"date":"2024-12-30","close":10640.043},{"date":"2025-01-02","close":10612.8682},{"date":"2025-01-03","close":10630.9854},{"date":"2025-01-06","close":10676.2832},{"date":"2025-01-07","close":10567.5693},{"date":"2025-01-08","close":10544.9219},{"date":"2025-01-09","close":10594.7461},{"date":"2025-01-10","close":10630.9854},{"date":"2025-01-13","close":10603.8057},{"date":"2025-01-14","close":10567.5693},{"date":"2025-01-15","close":10558.5107},{"date":"2025-01-16","close":10608.3369},{"date":"2025-01-17","close":10635.5146},{"date":"2025-01-20","close":10617.3975},{"date":"2025-01-21","close":10576.6289},{"date":"2025-01-22","close":10531.334},{"date":"2025-01-23","close":10531.334},{"date":"2025-01-24","close":10486.6895},{"date":"2025-01-31","close":10659.7969},{"date":"2025-02-03","close":10760.0195},{"date":"2025-02-04","close":10659.7969},{"date":"2025-02-05","close":10596.0186},{"date":"2025-02-06","close":10650.6865},{"date":"2025-02-07","close":10637.0195},{"date":"2025-02-10","close":10632.4658},{"date":"2025-02-11","close":10659.7969},{"date":"2025-02-12","close":10664.3535},{"date":"2025-02-13","close":10600.5752},{"date":"2025-02-14","close":10614.2432},{"date":"2025-02-17","close":10618.7969},{"date":"2025-02-18","close":10637.0195},{"date":"2025-02-19","close":10582.3535},{"date":"2025-02-20","close":10582.3535},{"date":"2025-02-21","close":10568.6875},{"date":"2025-02-24","close":10495.8018},{"date":"2025-02-25","close":10532.2441},{"date":"2025-02-26","close":10577.7998},{"date":"2025-02-27","close":10655.6758},{"date":"2025-02-28","close":10788.5293},{"date":"2025-03-04","close":10738.1387},{"date":"2025-03-05","close":10724.3955},{"date":"2025-03-06","close":10637.3545},{"date":"2025-03-07","close":10628.1904},{"date":"2025-03-10","close":10696.9072},{"date":"2025-03-11","close":10701.4902},{"date":"2025-03-12","close":10609.8672},{"date":"2025-03-13","close":10623.6094},{"date":"2025-03-14","close":10586.9609},{"date":"2025-03-17","close":10591.542},{"date":"2025-03-18","close":10632.7715},{"date":"2025-03-19","close":10628.1904},{"date":"2025-03-20","close":10724.3955},{"date":"2025-03-21","close":10742.7188},{"date":"2025-03-24","close":10774.7871},{"date":"2025-03-25","close":10825.1797},{"date":"2025-03-26","close":10788.5293},{"date":"2025-03-27","close":10751.8828},{"date":"2025-03-28","close":10664.8389},{"date":"2025-03-31","close":10710.6514},{"date":"2025-04-01","close":10706.0713},{"date":"2025-04-02","close":10623.6094},{"date":"2025-04-03","close":10710.6514},{"date":"2025-04-04","close":10316.6748},{"date":"2025-04-07","close":10371.6484},{"date":"2025-04-08","close":10353.3223},{"date":"2025-04-09","close":10371.6484},{"date":"2025-04-10","close":10481.5977},{"date":"2025-04-11","close":10252.5391},{"date":"2025-04-14","close":10096.7812},{"date":"2025-04-15","close":10160.916},{"date":"2025-04-16","close":10183.8252},{"date":"2025-04-17","close":10142.5938},{"date":"2025-04-18","close":10211.3096},{"date":"2025-04-21","close":10197.5664},{"date":"2025-04-22","close":10151.7578},{"date":"2025-04-23","close":10197.5664},{"date":"2025-04-24","close":10335.0},{"date":"2025-04-25","close":10458.6924},{"date":"2025-04-28","close":10499.9199},{"date":"2025-04-29","close":10465.832},{"date":"2025-04-30","close":10382.917},{"date":"2025-05-02","close":10171.0215},{"date":"2025-05-07","close":10171.0215},{"date":"2025-05-08","close":10184.8389},{"date":"2025-05-09","close":10189.4453},{"date":"2025-05-12","close":10212.4785},{"date":"2025-05-13","close":10428.9814},{"date":"2025-05-14","close":10461.2256},{"date":"2025-05-15","close":10249.3301},{"date":"2025-05-16","close":10240.1162},{"date":"2025-05-19","close":10295.3945},{"date":"2025-05-20","close":10253.9355},{"date":"2025-05-21","close":10221.6914},{"date":"2025-05-22","close":10097.3174},{"date":"2025-05-23","close":10083.499},{"date":"2025-05-26","close":10005.1895},{"date":"2025-05-27","close":10037.4326},{"date":"2025-05-28","close":10147.9873},{"date":"2025-05-29","close":10141.5059},{"date":"2025-05-30","close":10183.1807},{"date":"2025-06-02","close":10136.874},{"date":"2025-06-04","close":10076.6738},{"date":"2025-06-05","close":10053.5195},{"date":"2025-06-09","close":10025.7344},{"date":"2025-06-10","close":10099.8301},{"date":"2025-06-11","close":10197.0762},{"date":"2025-06-12","close":10081.3037},{"date":"2025-06-13","close":10169.29},{"date":"2025-06-16","close":10099.8301},{"date":"2025-06-17","close":10109.0898},{"date":"2025-06-18","close":10160.0273},{"date":"2025-06-19","close":10243.3809},{"date":"2025-06-20","close":10150.7656},{"date":"2025-06-23","close":10294.3223},{"date":"2025-06-24","close":10146.1348},{"date":"2025-06-25","close":10187.8125},{"date":"2025-06-26","close":10155.3975},{"date":"2025-06-27","close":10173.0879},{"date":"2025-06-30","close":10126.5312},{"date":"2025-07-01","close":10196.3691},{"date":"2025-07-02","close":10214.9912},{"date":"2025-07-03","close":10224.3037},{"date":"2025-07-04","close":10247.583},{"date":"2025-07-07","close":10289.4863},{"date":"2025-07-08","close":10261.5518},{"date":"2025-07-09","close":10298.7979},{"date":"2025-07-10","close":10298.7979},{"date":"2025-07-11","close":10340.7012},{"date":"2025-07-14","close":10354.6689},{"date":"2025-07-15","close":10354.6689},{"date":"2025-07-16","close":10368.6348},{"date":"2025-07-17","close":10438.4736},{"date":"2025-07-18","close":10461.7529},{"date":"2025-07-21","close":10443.1289},{"date":"2025-07-22","close":10447.7852},{"date":"2025-07-23","close":10391.915},{"date":"2025-07-24","close":10303.4561},{"date":"2025-07-25","close":10382.6025},{"date":"2025-07-28","close":10346.3945},{"date":"2025-07-29","close":10411.2051},{"date":"2025-07-30","close":10363.7354},{"date":"2025-07-31","close":10377.6973},{"date":"2025-08-01","close":10484.7314},{"date":"2025-08-04","close":10321.8516},{"date":"2025-08-05","close":10428.8867},{"date":"2025-08-06","close":10438.1963},{"date":"2025-08-07","close":10373.0449},{"date":"2025-08-08","close":10438.1963},{"date":"2025-08-11","close":10419.5781},{"date":"2025-08-12","close":10452.1562},{"date":"2025-08-13","close":10414.9268},{"date":"2025-08-14","close":10447.5},{"date":"2025-08-18","close":10456.8096},{"date":"2025-08-19","close":10475.4248},{"date":"2025-08-20","close":10531.2676},{"date":"2025-08-21","close":10526.6152},{"date":"2025-08-22","close":10470.7695},{"date":"2025-08-25","close":10480.0781},{"date":"2025-08-26","close":10554.5381},{"date":"2025-08-27","close":10573.1504},{"date":"2025-08-28","close":10521.6904},{"date":"2025-08-29","close":10545.0801},{"date":"2025-09-01","close":10503.9434},{"date":"2025-09-02","close":10535.7246},{"date":"2025-09-03","close":10474.9043},{"date":"2025-09-04","close":10549.7598},{"date":"2025-09-05","close":10559.1152},{"date":"2025-09-08","close":10568.4717},{"date":"2025-09-09","close":10554.4375},{"date":"2025-09-10","close":10540.4033},{"date":"2025-09-11","close":10577.8301},{"date":"2025-09-12","close":10596.543},{"date":"2025-09-15","close":10596.543},{"date":"2025-09-16","close":10545.0801},{"date":"2025-09-17","close":10549.7598},{"date":"2025-09-18","close":10596.543},{"date":"2025-09-19","close":10652.6846},{"date":"2025-09-22","close":10652.6846},{"date":"2025-09-23","close":10671.3975},{"date":"2025-09-24","close":10685.4316},{"date":"2025-09-25","close":10708.8252},{"date":"2025-09-26","close":10764.9658},{"date":"2025-09-29","close":10682.1807},{"date":"2025-09-30","close":10733.9209},{"date":"2025-10-01","close":10729.2158},{"date":"2025-10-02","close":10682.1807},{"date":"2025-10-10","close":10790.3672},{"date":"2025-10-13","close":10785.6611},{"date":"2025-10-14","close":10893.8477},{"date":"2025-10-15","close":10823.292},{"date":"2025-10-16","close":10823.292},{"date":"2025-10-17","close":10827.9951},{"date":"2025-10-20","close":10832.6973},{"date":"2025-10-21","close":10922.0703},{"date":"2025-10-22","close":10931.4766},{"date":"2025-10-23","close":10987.9229},{"date":"2025-10-24","close":10987.9229},{"date":"2025-10-27","close":10978.5137},{"date":"2025-10-28","close":11044.3672},{"date":"2025-10-29","close":10997.3291},{"date":"2025-10-30","close":10923.5605},{"date":"2025-10-31","close":10885.7285},{"date":"2025-11-03","close":10914.1016},{"date":"2025-11-04","close":10904.6455},{"date":"2025-11-05","close":11022.8652},{"date":"2025-11-06","close":11027.5947},{"date":"2025-11-07","close":11103.2559},{"date":"2025-11-10","close":11084.3408},{"date":"2025-11-11","close":11207.29},{"date":"2025-11-12","close":11245.1201},{"date":"2025-11-13","close":11240.3916},{"date":"2025-11-14","close":11112.7139},{"date":"2025-11-17","close":11112.7139},{"date":"2025-11-18","close":11150.543},{"date":"2025-11-19","close":11160.002},{"date":"2025-11-20","close":11174.1875},{"date":"2025-11-21","close":11221.4775},{"date":"2025-11-24","close":11282.9521},{"date":"2025-11-25","close":11273.4922},{"date":"2025-11-26","close":11254.5771},{"date":"2025-11-27","close":11317.376},{"date":"2025-11-28","close":11276.4453},{"date":"2025-12-01","close":11304.9707},{"date":"2025-12-02","close":11219.3984},{"date":"2025-12-03","close":11285.9531},{"date":"2025-12-04","close":11347.7568},{"date":"2025-12-05","close":11319.2324},{"date":"2025-12-08","close":11300.2148},{"date":"2025-12-09","close":11319.2324},{"date":"2025-12-10","close":11290.708},{"date":"2025-12-11","close":11352.5098},{"date":"2025-12-12","close":11357.2646},{"date":"2025-12-15","close":11304.9707},{"date":"2025-12-16","close":11362.0156},{"date":"2025-12-17","close":11385.7891},{"date":"2025-12-18","close":11371.5264},{"date":"2025-12-19","close":11385.7891},{"date":"2025-12-22","close":11347.7549},{"date":"2025-12-23","close":11433.3271},{"date":"2025-12-24","close":11243.1689},{"date":"2025-12-26","close":11167.1055},{"date":"2025-12-29","close":11059.9971},{"date":"2025-12-30","close":11131.7197},{"date":"2026-01-02","close":11146.0635},{"date":"2026-01-05","close":11174.7549},{"date":"2026-01-06","close":11208.2256},{"date":"2026-01-07","close":11217.792},{"date":"2026-01-08","close":11241.6982},{"date":"2026-01-09","close":11313.4229},{"date":"2026-01-12","close":11404.2744},{"date":"2026-01-13","close":11447.3105},{"date":"2026-01-14","close":11480.7812},{"date":"2026-01-15","close":11423.4004},{"date":"2026-01-16","close":11447.3105},{"date":"2026-01-19","close":11508.3203},{"date":"2026-01-20","close":11476.0},{"date":"2026-01-21","close":11418.6201},{"date":"2026-01-22","close":11437.7471},{"date":"2026-01-23","close":11404.2754},{"date":"2026-01-26","close":11208.2275},{"date":"2026-01-27","close":11241.6982},{"date":"2026-01-28","close":11088.6855},{"date":"2026-01-29","close":11081.9473},{"date":"2026-01-30","close":11187.8105},{"date":"2026-02-02","close":11385.1016},{"date":"2026-02-03","close":11192.623},{"date":"2026-02-04","close":11269.6143},{"date":"2026-02-05","close":11389.9141},{"date":"2026-02-06","close":11394.7256},{"date":"2026-02-09","close":11370.665},{"date":"2026-02-10","close":11361.042},{"date":"2026-02-11","close":11303.2988},{"date":"2026-02-12","close":11216.6816},{"date":"2026-02-13","close":11250.3662},{"date":"2026-02-19","close":11274.4277},{"date":"2026-02-20","close":11279.2373},{"date":"2026-02-23","close":11235.9307},{"date":"2026-02-24","close":11245.5547},{"date":"2026-02-25","close":11144.5049},{"date":"2026-02-26","close":11114.5049},{"date":"2026-02-27","close":11206.4395},{"date":"2026-03-03","close":11341.9229},{"date":"2026-03-04","close":11424.1807},{"date":"2026-03-05","close":11404.8262},{"date":"2026-03-06","close":11419.3428},{"date":"2026-03-09","close":11477.4072},{"date":"2026-03-10","close":11375.7939},{"date":"2026-03-11","close":11356.4385},{"date":"2026-03-12","close":11409.665},{"date":"2026-03-13","close":11453.2129},{"date":"2026-03-16","close":11462.8906},{"date":"2026-03-17","close":11462.8906},{"date":"2026-03-18","close":11438.6973},{"date":"2026-03-19","close":11516.1162},{"date":"2026-03-20","close":11540.3105},{"date":"2026-03-23","close":11479.7373},{"date":"2026-03-24","close":11407.5674},{"date":"2026-03-25","close":11446.0586},{"date":"2026-03-26","close":11474.9258},{"date":"2026-03-27","close":11474.9258},{"date":"2026-03-30","close":11473.959},{"date":"2026-03-31","close":11604.5098},{"date":"2026-04-01","close":11507.8057},{"date":"2026-04-02","close":11594.8398},{"date":"2026-04-03","close":11688.8281},{"date":"2026-04-06","close":11546.4873},{"date":"2026-04-07","close":11570.6641},{"date":"2026-04-08","close":11430.4424},{"date":"2026-04-09","close":11488.4648},{"date":"2026-04-10","close":11488.4648},{"date":"2026-04-13","close":11473.959},{"date":"2026-04-14","close":11488.4648},{"date":"2026-04-15","close":11464.2881},{"date":"2026-04-16","close":11464.2881},{"date":"2026-04-17","close":11502.9707},{"date":"2026-04-20","close":11478.7939},{"date":"2026-04-21","close":11435.2773},{"date":"2026-04-22","close":11473.959},{"date":"2026-04-23","close":11512.6416},{"date":"2026-04-24","close":11531.9814},{"date":"2026-04-27","close":11449.7822},{"date":"2026-04-28","close":11464.2881},{"date":"2026-04-29","close":11489.582},{"date":"2026-04-30","close":11494.4482},{"date":"2026-05-04","close":11387.4307},{"date":"2026-05-06","close":11299.873},{"date":"2026-05-07","close":11309.6016},{"date":"2026-05-08","close":11411.7529},{"date":"2026-05-11","close":11506.1299},{"date":"2026-05-12","close":11608.8633},{"date":"2026-05-13","close":11623.5391},{"date":"2026-05-14","close":11643.1074},{"date":"2026-05-15","close":11696.9199},{"date":"2026-05-18","close":11628.4316},{"date":"2026-05-19","close":11701.8115},{"date":"2026-05-20","close":11687.1357},{"date":"2026-05-21","close":11731.165},{"date":"2026-05-22","close":11838.79},{"date":"2026-05-26","close":11780.085},{"date":"2026-05-27","close":11755.625},{"date":"2026-05-28","close":11761.5254},{"date":"2026-05-29","close":11800.8613},{"date":"2026-06-01","close":11800.8613},{"date":"2026-06-02","close":11831.7842},{"date":"2026-06-04","close":11885.5654},{"date":"2026-06-05","close":11998.0166},{"date":"2026-06-08","close":11900.2334},{"date":"2026-06-09","close":11753.5586},{"date":"2026-06-10","close":11846.4512},{"date":"2026-06-11","close":11866.0098},{"date":"2026-06-12","close":11861.1191},{"date":"2026-06-15","close":11904.1191},{"date":"2026-06-16","close":11884.4512},{"date":"2026-06-17","close":11884.4512},{"date":"2026-06-18","close":11992.626},{"date":"2026-06-19","close":11924.6787},{"date":"2026-06-22","close":12056.5479},{"date":"2026-06-23","close":12086.0488},{"date":"2026-06-24","close":12090.9668},{"date":"2026-06-25","close":12100.8008},{"date":"2026-06-26","close":11978.46},{"date":"2026-06-29","close":12110.9756},{"date":"2026-06-30","close":12185.125},{"date":"2026-07-01","close":12195.0107},{"date":"2026-07-02","close":12219.7275},{"date":"2026-07-03","close":11973.5439},{"date":"2026-07-06","close":11983.375},{"date":"2026-07-07","close":11968.6299},{"date":"2026-07-08","close":11747.4434},{"date":"2026-07-09","close":11786.7656},{"date":"2026-07-10","close":11762.1895},{"date":"2026-07-13","close":11762.1895},{"date":"2026-07-14","close":11663.8848},{"date":"2026-07-15","close":11624.5625},{"date":"2026-07-16","close":11604.9014},{"date":"2026-07-20","close":11550.834},{"date":"2026-07-21","close":11516.4268},{"date":"2026-07-22","close":11570.4941},{"date":"2026-07-23","close":11457.4443},{"date":"2026-07-24","close":11413.2061},{"date":"2026-07-27","close":11452.5273},{"date":"2026-07-28","close":11388.6299},{"date":"2026-07-29","close":11280.4951},{"date":"2026-07-30","close":11166.7988},{"date":"2026-07-31","close":11137.1406},{"date":"2026-08-03","close":11156.9131},{"date":"2026-08-04","close":11201.4023},{"date":"2026-08-05","close":11186.5723},{"date":"2026-08-06","close":11156.9131},{"date":"2026-08-07","close":11112.4238},{"date":"2026-08-10","close":11117.3672},{"date":"2026-08-11","close":11102.5371},{"date":"2026-08-12","close":11107.4814},{"date":"2026-08-13","close":11166.7988},{"date":"2026-08-14","close":11161.8564},{"date":"2026-08-18","close":11092.6504},{"date":"2026-08-19","close":10983.8994},{"date":"2026-08-20","close":10964.126},{"date":"2026-08-21","close":10894.9209},{"date":"2026-08-24","close":10855.375},{"date":"2026-08-25","close":10899.8643},{"date":"2026-08-26","close":10919.6377},{"date":"2026-08-27","close":10894.9209},{"date":"2026-08-28","close":10828.3008},{"date":"2026-08-31","close":10778.584},{"date":"2026-09-01","close":10793.499},{"date":"2026-09-02","close":10733.8389},{"date":"2026-09-03","close":10669.207},{"date":"2026-09-04","close":10619.4902},{"date":"2026-09-07","close":10530.0},{"date":"2026-09-08","close":10564.8018},{"date":"2026-09-09","close":10500.1699},{"date":"2026-09-10","close":10500.1699},{"date":"2026-09-11","close":10495.1982},{"date":"2026-09-14","close":10435.5382},{"date":"2026-09-15","close":10523.0398},{"date":"2026-09-16","close":10602.5866},{"date":"2026-09-17","close":10716.9353},{"date":"2026-09-18","close":10741.7937},{"date":"2026-09-21","close":10735.8276},{"date":"2026-09-22","close":10537.9548},{"date":"2026-09-23","close":10572.7565},{"date":"2026-09-28","close":10470.3399},{"date":"2026-09-29","close":10445.0},{"date":"2026-09-30","close":10400.0},{"date":"2026-10-01","close":10415.0},{"date":"2026-10-02","close":10365.0},{"date":"2026-10-06","close":10305.0},{"date":"2026-10-07","close":10305.0},{"date":"2026-10-08","close":10310.0},{"date":"2026-10-12","close":10310.0},{"date":"2026-10-13","close":10380.0},{"date":"2026-10-14","close":10320.0},{"date":"2026-10-15","close":10340.0},{"date":"2026-10-16","close":10270.0},{"date":"2026-10-19","close":10225.0},{"date":"2026-10-20","close":10195.0},{"date":"2026-10-21","close":10165.0},{"date":"2026-10-22","close":10155.0},{"date":"2026-10-23","close":10175.0}],"chart_data":[{"date":"2024-10-23","open":9943,"high":9956,"low":9913,"close":9930,"volume":49583},{"date":"2024-10-24","open":9930,"high":9930,"low":9885,"close":9904,"volume":21066},{"date":"2024-10-25","open":9928,"high":9994,"low":9916,"close":9975,"volume":55954},{"date":"2024-10-28","open":9973,"high":9992,"low":9952,"close":9962,"volume":52349},{"date":"2024-10-29","open":9969,"high":9988,"low":9941,"close":9979,"volume":52096},{"date":"2024-10-30","open":10397,"high":10397,"low":10365,"close":10370,"volume":26465},{"date":"2024-10-31","open":9924,"high":9945,"low":9901,"close":9915,"volume":56932},{"date":"2024-11-01","open":9892,"high":9916,"low":9861,"close":9888,"volume":27133},{"date":"2024-11-04","open":9838,"high":9838,"low":9755,"close":9776,"volume":63979},{"date":"2024-11-05","open":10300,"high":10330,"low":10283,"close":10306,"volume":23874},{"date":"2024-11-06","open":9907,"high":10078,"low":9897,"close":10031,"volume":65851},{"date":"2024-11-07","open":10090,"high":10148,"low":10068,"close":10090,"volume":23908},{"date":"2024-11-08","open":10022,"high":10072,"low":10018,"close":10040,"volume":51522},{"date":"2024-11-11","open":10121,"high":10151,"low":10111,"close":10130,"volume":37654},{"date":"2024-11-12","open":10173,"high":10634,"low":10149,"close":10202,"volume":112504},{"date":"2024-11-13","open":10204,"high":10233,"low":10161,"close":10175,"volume":30736},{"date":"2024-11-14","open":10189,"high":10208,"low":10148,"close":10148,"volume":41438},{"date":"2024-11-15","open":10170,"high":10175,"low":10097,"close":10116,"volume":84296},{"date":"2024-11-18","open":10053,"high":10085,"low":10027,"close":10067,"volume":37721},{"date":"2024-11-19","open":10058,"high":10089,"low":10048,"close":10063,"volume":29755},{"date":"2024-11-20","open":10064,"high":10107,"low":10054,"close":10081,"volume":14662},{"date":"2024-11-21","open":10116,"high":10142,"low":10116,"close":10125,"volume":21208},{"date":"2024-11-22","open":10165,"high":10165,"low":10131,"close":10152,"volume":31492},{"date":"2024-11-25","open":10135,"high":10135,"low":10097,"close":10125,"volume":37445},{"date":"2024-11-26","open":10209,"high":10260,"low":10209,"close":10260,"volume":40066},{"date":"2024-11-27","open":10121,"high":10573,"low":10116,"close":10139,"volume":67606},{"date":"2024-11-28","open":10156,"high":10189,"low":10148,"close":10189,"volume":34268},{"date":"2024-11-29","open":10267,"high":10267,"low":10046,"close":10153,"volume":49645},{"date":"2024-12-02","open":10162,"high":10247,"low":10162,"close":10234,"volume":50436},{"date":"2024-12-03","open":10190,"high":10190,"low":10149,"close":10162,"volume":65163},{"date":"2024-12-04","open":10261,"high":10312,"low":10226,"close":10266,"volume":88892},{"date":"2024-12-05","open":10288,"high":10593,"low":10288,"close":10333,"volume":84620},{"date":"2024-12-06","open":10340,"high":10427,"low":10313,"close":10365,"volume":80748},{"date":"2024-12-09","open":10434,"high":10523,"low":10413,"close":10514,"volume":69778},{"date":"2024-12-10","open":10458,"high":10468,"low":10408,"close":10424,"volume":75847},{"date":"2024-12-11","open":10473,"high":10477,"low":10417,"close":10460,"volume":45051},{"date":"2024-12-12","open":10452,"high":10472,"low":10420,"close":10442,"volume":81733},{"date":"2024-12-13","open":10437,"high":10447,"low":10416,"close":10428,"volume":23397},{"date":"2024-12-16","open":10406,"high":10436,"low":10364,"close":10419,"volume":78429},{"date":"2024-12-17","open":10440,"high":10473,"low":10421,"close":10473,"volume":27809},{"date":"2024-12-18","open":10479,"high":10479,"low":10423,"close":10428,"volume":41248},{"date":"2024-12-19","open":10403,"high":10403,"low":10272,"close":10370,"volume":251651},{"date":"2024-12-20","open":10372,"high":10419,"low":10372,"close":10415,"volume":38379},{"date":"2024-12-23","open":10404,"high":10464,"low":10404,"close":10464,"volume":53281},{"date":"2024-12-24","open":10465,"high":10492,"low":10450,"close":10487,"volume":25674},{"date":"2024-12-26","open":10545,"high":10604,"low":10516,"close":10595,"volume":40873},{"date":"2024-12-27","open":10630,"high":10763,"low":10601,"close":10649,"volume":69906},{"date":"2024-12-30","open":10616,"high":10659,"low":10587,"close":10640,"volume":41377},{"date":"2025-01-02","open":10642,"high":10647,"low":10594,"close":10613,"volume":72418},{"date":"2025-01-03","open":10669,"high":10669,"low":10597,"close":10631,"volume":71873},{"date":"2025-01-06","open":10685,"high":10711,"low":10667,"close":10676,"volume":83792},{"date":"2025-01-07","open":10645,"high":10655,"low":10541,"close":10568,"volume":183223},{"date":"2025-01-08","open":10535,"high":10550,"low":10490,"close":10545,"volume":52986},{"date":"2025-01-09","open":10590,"high":10600,"low":10559,"close":10595,"volume":51231},{"date":"2025-01-10","open":10602,"high":10631,"low":10556,"close":10631,"volume":32570},{"date":"2025-01-13","open":10633,"high":10637,"low":10599,"close":10604,"volume":53184},{"date":"2025-01-14","open":10580,"high":10580,"low":10541,"close":10568,"volume":29368},{"date":"2025-01-15","open":10563,"high":10567,"low":10535,"close":10559,"volume":32349},{"date":"2025-01-16","open":10603,"high":10622,"low":10553,"close":10608,"volume":42756},{"date":"2025-01-17","open":10626,"high":10636,"low":10597,"close":10636,"volume":42706},{"date":"2025-01-20","open":10652,"high":10685,"low":10593,"close":10617,"volume":58766},{"date":"2025-01-21","open":10513,"high":10659,"low":10472,"close":10577,"volume":273286},{"date":"2025-01-22","open":10517,"high":10540,"low":10480,"close":10531,"volume":63211},{"date":"2025-01-23","open":10485,"high":10540,"low":10485,"close":10531,"volume":153111},{"date":"2025-01-24","open":10528,"high":10538,"low":10470,"close":10487,"volume":55159},{"date":"2025-01-31","open":10581,"high":10674,"low":10581,"close":10660,"volume":46121},{"date":"2025-02-03","open":10752,"high":10845,"low":10736,"close":10760,"volume":108940},{"date":"2025-02-04","open":10622,"high":10683,"low":10585,"close":10660,"volume":91397},{"date":"2025-02-05","open":10686,"high":10686,"low":10596,"close":10596,"volume":88435},{"date":"2025-02-06","open":10641,"high":10665,"low":10603,"close":10651,"volume":88985},{"date":"2025-02-07","open":10637,"high":10647,"low":10609,"close":10637,"volume":45247},{"date":"2025-02-10","open":10707,"high":10707,"low":10627,"close":10632,"volume":71257},{"date":"2025-02-11","open":10656,"high":10692,"low":10651,"close":10660,"volume":38715},{"date":"2025-02-12","open":10678,"high":10678,"low":10631,"close":10664,"volume":46733},{"date":"2025-02-13","open":10601,"high":10654,"low":10591,"close":10601,"volume":53828},{"date":"2025-02-14","open":10605,"high":10634,"low":10600,"close":10614,"volume":44080},{"date":"2025-02-17","open":10629,"high":10634,"low":10595,"close":10619,"volume":64837},{"date":"2025-02-18","open":10618,"high":10647,"low":10609,"close":10637,"volume":100696},{"date":"2025-02-19","open":10589,"high":10634,"low":10570,"close":10582,"volume":65809},{"date":"2025-02-20","open":10599,"high":10613,"low":10575,"close":10582,"volume":42903},{"date":"2025-02-21","open":10578,"high":10578,"low":10543,"close":10569,"volume":62237},{"date":"2025-02-24","open":10584,"high":10584,"low":10472,"close":10496,"volume":114203},{"date":"2025-02-25","open":10504,"high":10542,"low":10504,"close":10532,"volume":85846},{"date":"2025-02-26","open":10585,"high":10608,"low":10543,"close":10578,"volume":81232},{"date":"2025-02-27","open":10612,"high":10665,"low":10587,"close":10656,"volume":102380},{"date":"2025-02-28","open":10707,"high":10794,"low":10666,"close":10789,"volume":155601},{"date":"2025-03-04","open":10741,"high":10741,"low":10692,"close":10738,"volume":145968},{"date":"2025-03-05","open":10734,"high":10768,"low":10711,"close":10724,"volume":49452},{"date":"2025-03-06","open":10661,"high":10671,"low":10599,"close":10637,"volume":147068},{"date":"2025-03-07","open":10657,"high":10657,"low":10589,"close":10628,"volume":57108},{"date":"2025-03-10","open":10628,"high":10730,"low":10628,"close":10697,"volume":182620},{"date":"2025-03-11","open":10696,"high":10707,"low":10651,"close":10701,"volume":105045},{"date":"2025-03-12","open":10638,"high":10721,"low":10590,"close":10610,"volume":237701},{"date":"2025-03-13","open":10619,"high":10634,"low":10582,"close":10624,"volume":34070},{"date":"2025-03-14","open":10606,"high":10611,"low":10576,"close":10587,"volume":99497},{"date":"2025-03-17","open":10597,"high":10621,"low":10571,"close":10592,"volume":116615},{"date":"2025-03-18","open":10578,"high":10633,"low":10557,"close":10633,"volume":201898},{"date":"2025-03-19","open":10628,"high":10633,"low":10578,"close":10628,"volume":41362},{"date":"2025-03-20","open":10820,"high":10820,"low":10636,"close":10724,"volume":130510},{"date":"2025-03-21","open":10726,"high":10784,"low":10726,"close":10743,"volume":54063},{"date":"2025-03-24","open":10770,"high":10785,"low":10727,"close":10775,"volume":59475},{"date":"2025-03-25","open":10783,"high":10840,"low":10778,"close":10825,"volume":56997},{"date":"2025-03-26","open":10806,"high":10826,"low":10756,"close":10789,"volume":78436},{"date":"2025-03-27","open":10788,"high":10849,"low":10735,"close":10752,"volume":43951},{"date":"2025-03-28","open":10700,"high":10700,"low":10652,"close":10665,"volume":56445},{"date":"2025-03-31","open":10667,"high":10711,"low":10662,"close":10711,"volume":38992},{"date":"2025-04-01","open":10748,"high":10748,"low":10667,"close":10706,"volume":60460},{"date":"2025-04-02","open":10681,"high":10681,"low":10615,"close":10624,"volume":140993},{"date":"2025-04-03","open":10626,"high":10805,"low":10626,"close":10711,"volume":361568},{"date":"2025-04-04","open":10481,"high":10486,"low":10298,"close":10317,"volume":249918},{"date":"2025-04-07","open":10315,"high":10446,"low":10315,"close":10372,"volume":181087},{"date":"2025-04-08","open":10372,"high":10372,"low":10311,"close":10353,"volume":101354},{"date":"2025-04-09","open":10424,"high":10429,"low":10353,"close":10372,"volume":158340},{"date":"2025-04-10","open":10651,"high":10655,"low":10444,"close":10482,"volume":345410},{"date":"2025-04-11","open":10321,"high":10321,"low":10229,"close":10253,"volume":71024},{"date":"2025-04-14","open":10157,"high":10161,"low":10084,"close":10097,"volume":62073},{"date":"2025-04-15","open":10102,"high":10198,"low":10102,"close":10161,"volume":351364},{"date":"2025-04-16","open":10237,"high":10237,"low":10167,"close":10184,"volume":27289},{"date":"2025-04-17","open":10169,"high":10178,"low":10124,"close":10143,"volume":32581},{"date":"2025-04-18","open":10225,"high":10225,"low":10178,"close":10211,"volume":16832},{"date":"2025-04-21","open":10235,"high":10235,"low":10161,"close":10198,"volume":40488},{"date":"2025-04-22","open":10192,"high":10212,"low":10129,"close":10152,"volume":29778},{"date":"2025-04-23","open":10230,"high":10428,"low":10198,"close":10198,"volume":102891},{"date":"2025-04-24","open":10300,"high":10338,"low":10280,"close":10335,"volume":89409},{"date":"2025-04-25","open":10380,"high":10473,"low":10380,"close":10459,"volume":141732},{"date":"2025-04-28","open":10525,"high":10525,"low":10458,"close":10500,"volume":62048},{"date":"2025-04-29","open":10534,"high":10549,"low":10448,"close":10466,"volume":38059},{"date":"2025-04-30","open":10509,"high":10509,"low":10383,"close":10383,"volume":39627},{"date":"2025-05-02","open":10443,"high":10443,"low":10171,"close":10171,"volume":75714},{"date":"2025-05-07","open":10110,"high":10188,"low":10046,"close":10171,"volume":204714},{"date":"2025-05-08","open":10215,"high":10215,"low":10151,"close":10185,"volume":35266},{"date":"2025-05-09","open":10181,"high":10307,"low":10181,"close":10189,"volume":22313},{"date":"2025-05-12","open":10207,"high":10240,"low":10093,"close":10212,"volume":172930},{"date":"2025-05-13","open":10363,"high":10452,"low":10336,"close":10429,"volume":110675},{"date":"2025-05-14","open":10429,"high":10499,"low":10106,"close":10461,"volume":418948},{"date":"2025-05-15","open":10429,"high":10429,"low":10207,"close":10249,"volume":189657},{"date":"2025-05-16","open":10328,"high":10328,"low":10222,"close":10240,"volume":47552},{"date":"2025-05-19","open":10300,"high":10336,"low":10241,"close":10295,"volume":59755},{"date":"2025-05-20","open":10295,"high":10305,"low":10245,"close":10254,"volume":43094},{"date":"2025-05-21","open":10202,"high":10245,"low":10197,"close":10222,"volume":242276},{"date":"2025-05-22","open":10134,"high":10134,"low":10041,"close":10097,"volume":59797},{"date":"2025-05-23","open":10192,"high":10192,"low":10061,"close":10083,"volume":69905},{"date":"2025-05-26","open":10080,"high":10080,"low":9968,"close":10005,"volume":34470},{"date":"2025-05-27","open":9978,"high":10046,"low":9978,"close":10037,"volume":13725},{"date":"2025-05-28","open":10182,"high":10182,"low":10070,"close":10148,"volume":25925},{"date":"2025-05-29","open":10211,"high":10211,"low":10142,"close":10142,"volume":113348},{"date":"2025-05-30","open":10090,"high":10186,"low":10043,"close":10183,"volume":20753},{"date":"2025-06-02","open":10280,"high":10836,"low":10132,"close":10137,"volume":172213},{"date":"2025-06-04","open":10122,"high":10168,"low":10077,"close":10077,"volume":47588},{"date":"2025-06-05","open":10073,"high":10082,"low":10026,"close":10054,"volume":258444},{"date":"2025-06-09","open":10003,"high":10083,"low":10003,"close":10026,"volume":80052},{"date":"2025-06-10","open":10026,"high":10118,"low":10017,"close":10100,"volume":51100},{"date":"2025-06-11","open":10083,"high":10197,"low":10083,"close":10197,"volume":38072},{"date":"2025-06-12","open":10130,"high":10200,"low":10052,"close":10081,"volume":45726},{"date":"2025-06-13","open":10059,"high":10196,"low":10049,"close":10169,"volume":40354},{"date":"2025-06-16","open":10170,"high":10175,"low":10064,"close":10100,"volume":333998},{"date":"2025-06-17","open":10049,"high":10184,"low":10049,"close":10109,"volume":40009},{"date":"2025-06-18","open":10179,"high":10216,"low":10117,"close":10160,"volume":60096},{"date":"2025-06-19","open":10136,"high":10283,"low":10136,"close":10243,"volume":31901},{"date":"2025-06-20","open":10283,"high":10283,"low":10141,"close":10151,"volume":42873},{"date":"2025-06-23","open":10152,"high":10309,"low":10152,"close":10294,"volume":44513},{"date":"2025-06-24","open":10289,"high":10289,"low":10146,"close":10146,"volume":65234},{"date":"2025-06-25","open":10251,"high":10251,"low":10114,"close":10188,"volume":153229},{"date":"2025-06-26","open":10266,"high":10266,"low":10130,"close":10155,"volume":29147},{"date":"2025-06-27","open":10210,"high":10210,"low":10144,"close":10173,"volume":20727},{"date":"2025-06-30","open":10174,"high":10201,"low":10100,"close":10127,"volume":59962},{"date":"2025-07-01","open":10100,"high":10196,"low":10100,"close":10196,"volume":105759},{"date":"2025-07-02","open":10187,"high":10243,"low":10173,"close":10215,"volume":50410},{"date":"2025-07-03","open":10251,"high":10251,"low":10177,"close":10224,"volume":73940},{"date":"2025-07-04","open":10283,"high":10293,"low":10220,"close":10248,"volume":189557},{"date":"2025-07-07","open":10180,"high":10341,"low":10180,"close":10289,"volume":88024},{"date":"2025-07-08","open":10187,"high":10292,"low":10187,"close":10262,"volume":57434},{"date":"2025-07-09","open":10355,"high":10360,"low":10216,"close":10299,"volume":35194},{"date":"2025-07-10","open":10281,"high":10378,"low":10253,"close":10299,"volume":61489},{"date":"2025-07-11","open":10299,"high":10350,"low":10299,"close":10341,"volume":55529},{"date":"2025-07-14","open":10341,"high":10355,"low":10319,"close":10355,"volume":48949},{"date":"2025-07-15","open":10350,"high":10398,"low":10350,"close":10355,"volume":111947},{"date":"2025-07-16","open":10355,"high":10398,"low":10355,"close":10369,"volume":35870},{"date":"2025-07-17","open":10407,"high":10438,"low":10407,"close":10438,"volume":86056},{"date":"2025-07-18","open":10439,"high":10471,"low":10429,"close":10462,"volume":124143},{"date":"2025-07-21","open":10465,"high":10474,"low":10443,"close":10443,"volume":75812},{"date":"2025-07-22","open":10461,"high":10461,"low":10411,"close":10448,"volume":104528},{"date":"2025-07-23","open":10485,"high":10485,"low":10372,"close":10392,"volume":89124},{"date":"2025-07-24","open":10368,"high":10372,"low":10293,"close":10303,"volume":72956},{"date":"2025-07-25","open":10327,"high":10393,"low":10327,"close":10383,"volume":98904},{"date":"2025-07-28","open":10322,"high":10359,"low":10322,"close":10346,"volume":99670},{"date":"2025-07-29","open":10406,"high":10445,"low":10406,"close":10411,"volume":45863},{"date":"2025-07-30","open":10434,"high":10434,"low":10336,"close":10364,"volume":48487},{"date":"2025-07-31","open":10364,"high":10452,"low":10364,"close":10378,"volume":104636},{"date":"2025-08-01","open":10401,"high":10509,"low":10401,"close":10485,"volume":60033},{"date":"2025-08-04","open":10378,"high":10425,"low":10299,"close":10322,"volume":54855},{"date":"2025-08-05","open":10392,"high":10439,"low":10377,"close":10429,"volume":30777},{"date":"2025-08-06","open":10433,"high":10447,"low":10418,"close":10438,"volume":41392},{"date":"2025-08-07","open":10378,"high":10435,"low":10369,"close":10373,"volume":42842},{"date":"2025-08-08","open":10372,"high":10447,"low":10368,"close":10438,"volume":38249},{"date":"2025-08-11","open":10439,"high":10448,"low":10406,"close":10420,"volume":57859},{"date":"2025-08-12","open":10424,"high":10471,"low":10424,"close":10452,"volume":64534},{"date":"2025-08-13","open":10449,"high":10484,"low":10410,"close":10415,"volume":391440},{"date":"2025-08-14","open":10439,"high":10465,"low":10409,"close":10448,"volume":232568},{"date":"2025-08-18","open":10502,"high":10517,"low":10434,"close":10457,"volume":571323},{"date":"2025-08-19","open":10478,"high":10478,"low":10448,"close":10475,"volume":357265},{"date":"2025-08-20","open":10489,"high":10541,"low":10484,"close":10531,"volume":425548},{"date":"2025-08-21","open":10518,"high":10532,"low":10508,"close":10527,"volume":250519},{"date":"2025-08-22","open":10512,"high":10526,"low":10457,"close":10471,"volume":199787},{"date":"2025-08-25","open":10430,"high":10504,"low":10425,"close":10480,"volume":459632},{"date":"2025-08-26","open":10483,"high":10560,"low":10483,"close":10555,"volume":118809},{"date":"2025-08-27","open":10559,"high":10577,"low":10554,"close":10573,"volume":175422},{"date":"2025-08-28","open":10573,"high":10573,"low":10512,"close":10522,"volume":149434},{"date":"2025-08-29","open":10511,"high":10545,"low":10497,"close":10545,"volume":116784},{"date":"2025-09-01","open":10462,"high":10514,"low":10462,"close":10504,"volume":191486},{"date":"2025-09-02","open":10568,"high":10568,"low":10526,"close":10536,"volume":185116},{"date":"2025-09-03","open":10535,"high":10549,"low":10465,"close":10475,"volume":233814},{"date":"2025-09-04","open":10488,"high":10569,"low":10488,"close":10550,"volume":232543},{"date":"2025-09-05","open":10586,"high":10586,"low":10549,"close":10559,"volume":99351},{"date":"2025-09-08","open":10560,"high":10591,"low":10541,"close":10568,"volume":282020},{"date":"2025-09-09","open":10568,"high":10573,"low":10531,"close":10554,"volume":118713},{"date":"2025-09-10","open":10554,"high":10573,"low":10535,"close":10540,"volume":89643},{"date":"2025-09-11","open":10546,"high":10592,"low":10546,"close":10578,"volume":210156},{"date":"2025-09-12","open":10592,"high":10610,"low":10583,"close":10597,"volume":177143},{"date":"2025-09-15","open":10597,"high":10620,"low":10578,"close":10597,"volume":227149},{"date":"2025-09-16","open":10591,"high":10601,"low":10545,"close":10545,"volume":226984},{"date":"2025-09-17","open":10546,"high":10560,"low":10522,"close":10550,"volume":254350},{"date":"2025-09-18","open":10564,"high":10602,"low":10541,"close":10597,"volume":141845},{"date":"2025-09-19","open":10597,"high":10668,"low":10592,"close":10653,"volume":140155},{"date":"2025-09-22","open":10678,"high":10690,"low":10634,"close":10653,"volume":221260},{"date":"2025-09-23","open":10652,"high":10686,"low":10647,"close":10671,"volume":276435},{"date":"2025-09-24","open":10676,"high":10685,"low":10651,"close":10685,"volume":101767},{"date":"2025-09-25","open":10724,"high":10738,"low":10694,"close":10709,"volume":102393},{"date":"2025-09-26","open":10748,"high":10774,"low":10733,"close":10765,"volume":159704},{"date":"2025-09-29","open":10753,"high":10753,"low":10677,"close":10682,"volume":149897},{"date":"2025-09-30","open":10683,"high":10749,"low":10683,"close":10734,"volume":78278},{"date":"2025-10-01","open":10733,"high":10775,"low":10719,"close":10729,"volume":120457},{"date":"2025-10-02","open":10709,"high":10729,"low":10677,"close":10682,"volume":132784},{"date":"2025-10-10","open":10775,"high":10818,"low":10771,"close":10790,"volume":258321},{"date":"2025-10-13","open":10776,"high":10837,"low":10776,"close":10786,"volume":208241},{"date":"2025-10-14","open":10826,"high":10894,"low":10804,"close":10894,"volume":464559},{"date":"2025-10-15","open":10910,"high":10910,"low":10815,"close":10823,"volume":375096},{"date":"2025-10-16","open":10823,"high":10853,"low":10810,"close":10823,"volume":333386},{"date":"2025-10-17","open":10823,"high":10838,"low":10781,"close":10828,"volume":222462},{"date":"2025-10-20","open":10876,"high":10876,"low":10815,"close":10833,"volume":239844},{"date":"2025-10-21","open":10870,"high":10922,"low":10852,"close":10922,"volume":121853},{"date":"2025-10-22","open":10988,"high":10988,"low":10914,"close":10931,"volume":159574},{"date":"2025-10-23","open":10964,"high":11006,"low":10922,"close":10988,"volume":285587},{"date":"2025-10-24","open":10983,"high":11006,"low":10964,"close":10988,"volume":150604},{"date":"2025-10-27","open":11015,"high":11015,"low":10964,"close":10979,"volume":241149},{"date":"2025-10-28","open":10988,"high":11049,"low":10983,"close":11044,"volume":100552},{"date":"2025-10-29","open":11045,"high":11045,"low":10988,"close":10997,"volume":204965},{"date":"2025-10-30","open":10965,"high":10970,"low":10872,"close":10924,"volume":323933},{"date":"2025-10-31","open":10915,"high":10970,"low":10886,"close":10886,"volume":143902},{"date":"2025-11-03","open":10885,"high":10947,"low":10885,"close":10914,"volume":166364,"rsi_14":51.88,"sma_20":11439.7,"sma_60":11204.07,"sma_120":10963.33},{"date":"2025-11-04","open":10886,"high":10924,"low":10857,"close":10905,"volume":124427,"rsi_14":59.28,"sma_20":11448.63,"sma_60":11214.27,"sma_120":10970.08},{"date":"2025-11-05","open":10906,"high":11033,"low":10906,"close":11023,"volume":192059,"rsi_14":67.86,"sma_20":11463.94,"sma_60":11224.63,"sma_120":10977.81},{"date":"2025-11-06","open":11019,"high":11033,"low":10981,"close":11028,"volume":95361,"rsi_14":67.86,"sma_20":11481.95,"sma_60":11234.9,"sma_120":10985.37},{"date":"2025-11-07","open":11026,"high":11107,"low":11026,"close":11103,"volume":271718,"rsi_14":71.56,"sma_20":11498.41,"sma_60":11247.7,"sma_120":10991.71},{"date":"2025-11-10","open":11136,"high":11140,"low":11074,"close":11084,"volume":129959,"rsi_14":64.53,"sma_20":11514.13,"sma_60":11258.99,"sma_120":10997.61},{"date":"2025-11-11","open":11147,"high":11237,"low":11138,"close":11207,"volume":136113,"rsi_14":70.47,"sma_20":11530.47,"sma_60":11272.77,"sma_120":11006.42},{"date":"2025-11-12","open":11241,"high":11274,"low":11187,"close":11245,"volume":108940,"rsi_14":69.66,"sma_20":11552.67,"sma_60":11286.64,"sma_120":11015.65},{"date":"2025-11-13","open":11302,"high":11302,"low":11221,"close":11240,"volume":186650,"rsi_14":69.24,"sma_20":11574.66,"sma_60":11301.11,"sma_120":11024.36},{"date":"2025-11-14","open":11232,"high":11242,"low":11071,"close":11113,"volume":559346,"rsi_14":58.51,"sma_20":11589.59,"sma_60":11312.72,"sma_120":11032.3},{"date":"2025-11-17","open":11113,"high":11133,"low":11076,"close":11113,"volume":126358,"rsi_14":54.69,"sma_20":11604.27,"sma_60":11324.17,"sma_120":11040.52},{"date":"2025-11-18","open":11112,"high":11163,"low":11108,"close":11151,"volume":86062,"rsi_14":60.91,"sma_20":11616.23,"sma_60":11335.98,"sma_120":11050.17},{"date":"2025-11-19","open":11147,"high":11169,"low":11123,"close":11160,"volume":102758,"rsi_14":68.54,"sma_20":11628.14,"sma_60":11346.95,"sma_120":11060.01},{"date":"2025-11-20","open":11203,"high":11203,"low":11156,"close":11174,"volume":91125,"rsi_14":73.5,"sma_20":11637.8,"sma_60":11358.24,"sma_120":11070.65},{"date":"2025-11-21","open":11178,"high":11221,"low":11178,"close":11221,"volume":180007,"rsi_14":74.33,"sma_20":11650.02,"sma_60":11371.37,"sma_120":11081.45},{"date":"2025-11-24","open":11220,"high":11283,"low":11206,"close":11283,"volume":254335,"rsi_14":77.76,"sma_20":11666.0,"sma_60":11385.45,"sma_120":11091.81},{"date":"2025-11-25","open":11283,"high":11307,"low":11259,"close":11273,"volume":126603,"rsi_14":71.9,"sma_20":11678.02,"sma_60":11398.02,"sma_120":11102.18},{"date":"2025-11-26","open":11250,"high":11273,"low":11196,"close":11255,"volume":330945,"rsi_14":69.36,"sma_20":11691.54,"sma_60":11409.93,"sma_120":11112.02},{"date":"2025-11-27","open":11365,"high":11365,"low":11300,"close":11317,"volume":106003,"rsi_14":64.26,"sma_20":11708.79,"sma_60":11422.68,"sma_120":11122.23},{"date":"2025-11-28","open":11238,"high":11281,"low":11234,"close":11276,"volume":686249,"rsi_14":68.22,"sma_20":11729.27,"sma_60":11435.43,"sma_120":11133.16},{"date":"2025-12-01","open":11267,"high":11319,"low":11267,"close":11305,"volume":69120,"rsi_14":61.35,"sma_20":11749.74,"sma_60":11448.36,"sma_120":11144.56},{"date":"2025-12-02","open":11324,"high":11324,"low":11200,"close":11219,"volume":172017,"rsi_14":47.15,"sma_20":11766.23,"sma_60":11460.28,"sma_120":11155.44},{"date":"2025-12-03","open":11248,"high":11305,"low":11248,"close":11286,"volume":102692,"rsi_14":54.04,"sma_20":11780.06,"sma_60":11474.43,"sma_120":11166.27},{"date":"2025-12-04","open":11286,"high":11353,"low":11276,"close":11348,"volume":124235,"rsi_14":74.9,"sma_20":11796.87,"sma_60":11488.36,"sma_120":11176.79},{"date":"2025-12-05","open":11348,"high":11376,"low":11314,"close":11319,"volume":142030,"rsi_14":70.62,"sma_20":11808.11,"sma_60":11501.61,"sma_120":11188.06},{"date":"2025-12-08","open":11319,"high":11338,"low":11291,"close":11300,"volume":140050,"rsi_14":65.45,"sma_20":11819.35,"sma_60":11514.37,"sma_120":11198.4},{"date":"2025-12-09","open":11319,"high":11319,"low":11286,"close":11319,"volume":115889,"rsi_14":66.23,"sma_20":11825.21,"sma_60":11527.71,"sma_120":11209.52},{"date":"2025-12-10","open":11319,"high":11319,"low":11281,"close":11291,"volume":122498,"rsi_14":61.56,"sma_20":11827.54,"sma_60":11540.79,"sma_120":11220.31},{"date":"2025-12-11","open":11295,"high":11353,"low":11281,"close":11353,"volume":66911,"rsi_14":62.53,"sma_20":11833.32,"sma_60":11554.32,"sma_120":11231.19},{"date":"2025-12-12","open":11324,"high":11372,"low":11324,"close":11357,"volume":75091,"rsi_14":57.82,"sma_20":11846.15,"sma_60":11567.59,"sma_120":11241.38},{"date":"2025-12-15","open":11410,"high":11410,"low":11305,"close":11305,"volume":139883,"rsi_14":52.95,"sma_20":11856.22,"sma_60":11579.95,"sma_120":11251.92},{"date":"2025-12-16","open":11310,"high":11362,"low":11286,"close":11362,"volume":93593,"rsi_14":59.76,"sma_20":11867.26,"sma_60":11594.2,"sma_120":11261.71},{"date":"2025-12-17","open":11362,"high":11405,"low":11338,"close":11386,"volume":79994,"rsi_14":61.86,"sma_20":11879.13,"sma_60":11608.79,"sma_120":11273.01},{"date":"2025-12-18","open":11381,"high":11386,"low":11338,"close":11372,"volume":219012,"rsi_14":58.62,"sma_20":11889.52,"sma_60":11622.32,"sma_120":11283.83},{"date":"2025-12-19","open":11372,"high":11405,"low":11357,"close":11386,"volume":65838,"rsi_14":57.52,"sma_20":11898.1,"sma_60":11635.12,"sma_120":11295.03},{"date":"2025-12-22","open":11386,"high":11419,"low":11314,"close":11348,"volume":137608,"rsi_14":63.11,"sma_20":11901.39,"sma_60":11647.25,"sma_120":11305.78},{"date":"2025-12-23","open":11333,"high":11433,"low":11333,"close":11433,"volume":72988,"rsi_14":64.49,"sma_20":11909.7,"sma_60":11660.54,"sma_120":11317.7},{"date":"2025-12-24","open":11400,"high":11400,"low":11224,"close":11243,"volume":395793,"rsi_14":41.79,"sma_20":11909.0,"sma_60":11670.23,"sma_120":11327.34},{"date":"2025-12-26","open":11196,"high":11262,"low":11077,"close":11167,"volume":233562,"rsi_14":38.89,"sma_20":11904.5,"sma_60":11678.2,"sma_120":11336.14},{"date":"2025-12-29","open":11199,"high":11199,"low":11060,"close":11060,"volume":171025,"rsi_14":31.82,"sma_20":11889.75,"sma_60":11682.2,"sma_120":11343.35},{"date":"2025-12-30","open":11046,"high":11132,"low":11022,"close":11132,"volume":127734,"rsi_14":35.83,"sma_20":11877.25,"sma_60":11688.9,"sma_120":11350.99},{"date":"2026-01-02","open":11132,"high":11160,"low":11113,"close":11146,"volume":164291,"rsi_14":38.04,"sma_20":11870.0,"sma_60":11694.95,"sma_120":11358.41},{"date":"2026-01-05","open":11160,"high":11208,"low":11160,"close":11175,"volume":198287,"rsi_14":35.59,"sma_20":11860.75,"sma_60":11701.58,"sma_120":11366.3},{"date":"2026-01-06","open":11189,"high":11232,"low":11180,"close":11208,"volume":151293,"rsi_14":37.7,"sma_20":11850.0,"sma_60":11709.61,"sma_120":11374.17},{"date":"2026-01-07","open":11208,"high":11246,"low":11208,"close":11218,"volume":113206,"rsi_14":40.8,"sma_20":11841.25,"sma_60":11715.92,"sma_120":11382.12},{"date":"2026-01-08","open":11218,"high":11256,"low":11213,"close":11242,"volume":84092,"rsi_14":38.32,"sma_20":11834.75,"sma_60":11722.74,"sma_120":11389.92},{"date":"2026-01-09","open":11275,"high":11318,"low":11256,"close":11313,"volume":103777,"rsi_14":41.81,"sma_20":11831.0,"sma_60":11728.89,"sma_120":11398.22},{"date":"2026-01-12","open":11361,"high":11419,"low":11318,"close":11404,"volume":221549,"rsi_14":48.19,"sma_20":11833.5,"sma_60":11737.9,"sma_120":11407.31},{"date":"2026-01-13","open":11404,"high":11452,"low":11404,"close":11447,"volume":125504,"rsi_14":49.75,"sma_20":11835.0,"sma_60":11747.66,"sma_120":11416.66},{"date":"2026-01-14","open":11495,"high":11495,"low":11462,"close":11481,"volume":114723,"rsi_14":53.54,"sma_20":11838.0,"sma_60":11757.91,"sma_120":11425.67},{"date":"2026-01-15","open":11423,"high":11452,"low":11337,"close":11423,"volume":180459,"rsi_14":45.83,"sma_20":11840.75,"sma_60":11767.08,"sma_120":11433.99},{"date":"2026-01-16","open":11404,"high":11466,"low":11404,"close":11447,"volume":118794,"rsi_14":59.24,"sma_20":11841.75,"sma_60":11775.08,"sma_120":11442.67},{"date":"2026-01-19","open":11513,"high":11537,"low":11475,"close":11508,"volume":125864,"rsi_14":65.49,"sma_20":11841.25,"sma_60":11782.84,"sma_120":11451.27},{"date":"2026-01-20","open":11443,"high":11495,"low":11438,"close":11476,"volume":78760,"rsi_14":88.5,"sma_20":11843.25,"sma_60":11790.19,"sma_120":11460.66},{"date":"2026-01-21","open":11476,"high":11529,"low":11390,"close":11419,"volume":180832,"rsi_14":77.27,"sma_20":11841.5,"sma_60":11796.54,"sma_120":11470.32},{"date":"2026-01-22","open":11423,"high":11447,"low":11390,"close":11438,"volume":139777,"rsi_14":77.48,"sma_20":11842.75,"sma_60":11803.38,"sma_120":11479.46},{"date":"2026-01-23","open":11409,"high":11433,"low":11390,"close":11404,"volume":151913,"rsi_14":71.43,"sma_20":11837.75,"sma_60":11808.49,"sma_120":11488.09},{"date":"2026-01-26","open":11299,"high":11299,"low":11180,"close":11208,"volume":270316,"rsi_14":50.0,"sma_20":11832.5,"sma_60":11811.01,"sma_120":11494.45},{"date":"2026-01-27","open":11246,"high":11323,"low":11242,"close":11242,"volume":216233,"rsi_14":51.66,"sma_20":11833.0,"sma_60":11815.43,"sma_120":11501.55},{"date":"2026-01-28","open":11170,"high":11194,"low":11065,"close":11089,"volume":279272,"rsi_14":41.01,"sma_20":11834.5,"sma_60":11817.84,"sma_120":11507.19},{"date":"2026-01-29","open":11154,"high":11154,"low":11060,"close":11082,"volume":247369,"rsi_14":32.4,"sma_20":11828.25,"sma_60":11818.41,"sma_120":11511.24},{"date":"2026-01-30","open":11101,"high":11197,"low":11101,"close":11188,"volume":192287,"rsi_14":33.52,"sma_20":11826.75,"sma_60":11820.99,"sma_120":11517.63},{"date":"2026-02-02","open":11250,"high":11385,"low":11246,"close":11385,"volume":242577,"rsi_14":43.46,"sma_20":11834.0,"sma_60":11824.94,"sma_120":11524.78},{"date":"2026-02-03","open":11332,"high":11332,"low":11193,"close":11193,"volume":182532,"rsi_14":34.82,"sma_20":11829.5,"sma_60":11825.46,"sma_120":11530.18},{"date":"2026-02-04","open":11298,"high":11298,"low":11241,"close":11270,"volume":90596,"rsi_14":40.64,"sma_20":11828.5,"sma_60":11825.95,"sma_120":11536.83},{"date":"2026-02-05","open":11308,"high":11395,"low":11303,"close":11390,"volume":160448,"rsi_14":45.02,"sma_20":11832.5,"sma_60":11828.87,"sma_120":11543.93},{"date":"2026-02-06","open":11400,"high":11438,"low":11380,"close":11395,"volume":173546,"rsi_14":45.39,"sma_20":11833.0,"sma_60":11829.74,"sma_120":11551.25},{"date":"2026-02-09","open":11361,"high":11424,"low":11289,"close":11371,"volume":243738,"rsi_14":43.12,"sma_20":11827.5,"sma_60":11829.51,"sma_120":11558.08},{"date":"2026-02-10","open":11327,"high":11380,"low":11327,"close":11361,"volume":105627,"rsi_14":44.79,"sma_20":11819.25,"sma_60":11829.19,"sma_120":11565.15},{"date":"2026-02-11","open":11366,"high":11380,"low":11303,"close":11303,"volume":95834,"rsi_14":41.95,"sma_20":11806.25,"sma_60":11830.13,"sma_120":11571.43},{"date":"2026-02-12","open":11303,"high":11318,"low":11202,"close":11217,"volume":219310,"rsi_14":40.29,"sma_20":11791.75,"sma_60":11829.57,"sma_120":11576.87},{"date":"2026-02-13","open":11197,"high":11255,"low":11197,"close":11250,"volume":161890,"rsi_14":48.77,"sma_20":11777.75,"sma_60":11828.92,"sma_120":11582.45},{"date":"2026-02-19","open":11260,"high":11327,"low":11260,"close":11274,"volume":159070,"rsi_14":48.35,"sma_20":11765.25,"sma_60":11828.54,"sma_120":11587.74},{"date":"2026-02-20","open":11274,"high":11327,"low":11265,"close":11279,"volume":94448,"rsi_14":55.92,"sma_20":11751.25,"sma_60":11828.01,"sma_120":11593.12},{"date":"2026-02-23","open":11274,"high":11284,"low":11228,"close":11236,"volume":170250,"rsi_14":57.84,"sma_20":11738.0,"sma_60":11825.87,"sma_120":11598.62},{"date":"2026-02-24","open":11231,"high":11284,"low":11231,"close":11246,"volume":89569,"rsi_14":53.26,"sma_20":11724.25,"sma_60":11822.8,"sma_120":11604.12},{"date":"2026-02-25","open":11246,"high":11260,"low":11135,"close":11145,"volume":236818,"rsi_14":34.76,"sma_20":11707.0,"sma_60":11818.15,"sma_120":11608.09},{"date":"2026-02-26","open":11134,"high":11148,"low":11066,"close":11115,"volume":184970,"rsi_14":39.86,"sma_20":11695.25,"sma_60":11812.25,"sma_120":11611.09},{"date":"2026-02-27","open":11148,"high":11216,"low":11148,"close":11206,"volume":110683,"rsi_14":41.1,"sma_20":11686.5,"sma_60":11808.0,"sma_120":11615.34},{"date":"2026-03-03","open":11361,"high":11380,"low":11333,"close":11342,"volume":342059,"rsi_14":54.42,"sma_20":11702.67,"sma_60":11808.97,"sma_120":11622.2},{"date":"2026-03-04","open":11434,"high":11484,"low":11384,"close":11424,"volume":340228,"rsi_14":58.05,"sma_20":11727.17,"sma_60":11810.89,"sma_120":11629.62},{"date":"2026-03-05","open":11400,"high":11420,"low":11314,"close":11405,"volume":113447,"rsi_14":58.28,"sma_20":11745.12,"sma_60":11813.96,"sma_120":11637.12},{"date":"2026-03-06","open":11459,"high":11459,"low":11380,"close":11419,"volume":98131,"rsi_14":59.49,"sma_20":11753.61,"sma_60":11816.12,"sma_120":11645.27},{"date":"2026-03-09","open":11443,"high":11501,"low":11423,"close":11477,"volume":287157,"rsi_14":65.42,"sma_20":11775.23,"sma_60":11818.24,"sma_120":11653.3},{"date":"2026-03-10","open":11386,"high":11445,"low":11358,"close":11376,"volume":111950,"rsi_14":64.19,"sma_20":11787.37,"sma_60":11819.04,"sma_120":11660.33},{"date":"2026-03-11","open":11389,"high":11414,"low":11333,"close":11356,"volume":112632,"rsi_14":61.81,"sma_20":11792.32,"sma_60":11819.86,"sma_120":11667.11},{"date":"2026-03-12","open":11385,"high":11435,"low":11380,"close":11410,"volume":75571,"rsi_14":62.9,"sma_20":11799.79,"sma_60":11821.26,"sma_120":11674.49},{"date":"2026-03-13","open":11433,"high":11453,"low":11408,"close":11453,"volume":148239,"rsi_14":64.31,"sma_20":11810.86,"sma_60":11823.95,"sma_120":11682.37},{"date":"2026-03-16","open":11478,"high":11487,"low":11418,"close":11463,"volume":244471,"rsi_14":67.36,"sma_20":11822.95,"sma_60":11825.73,"sma_120":11690.03},{"date":"2026-03-17","open":11463,"high":11468,"low":11418,"close":11463,"volume":77236,"rsi_14":67.06,"sma_20":11838.04,"sma_60":11827.43,"sma_120":11697.51},{"date":"2026-03-18","open":11454,"high":11483,"low":11439,"close":11439,"volume":108399,"rsi_14":72.45,"sma_20":11856.32,"sma_60":11829.61,"sma_120":11704.78},{"date":"2026-03-19","open":11540,"high":11549,"low":11483,"close":11516,"volume":133761,"rsi_14":81.87,"sma_20":11876.93,"sma_60":11832.14,"sma_120":11713.17},{"date":"2026-03-20","open":11498,"high":11544,"low":11459,"close":11540,"volume":90620,"rsi_14":80.46,"sma_20":11897.54,"sma_60":11834.68,"sma_120":11721.74},{"date":"2026-03-23","open":11400,"high":11480,"low":11380,"close":11480,"volume":155359,"rsi_14":68.89,"sma_20":11918.11,"sma_60":11837.54,"sma_120":11729.93},{"date":"2026-03-24","open":11393,"high":11455,"low":11393,"close":11408,"volume":156591,"rsi_14":54.73,"sma_20":11937.22,"sma_60":11838.91,"sma_120":11737.01},{"date":"2026-03-25","open":11388,"high":11450,"low":11358,"close":11446,"volume":182163,"rsi_14":59.96,"sma_20":11957.87,"sma_60":11841.62,"sma_120":11744.44},{"date":"2026-03-26","open":11475,"high":11493,"low":11456,"close":11475,"volume":68704,"rsi_14":60.89,"sma_20":11985.23,"sma_60":11843.33,"sma_120":11751.93},{"date":"2026-03-27","open":11498,"high":11503,"low":11437,"close":11475,"volume":91821,"rsi_14":56.2,"sma_20":12017.34,"sma_60":11848.36,"sma_120":11759.3},{"date":"2026-03-30","open":11451,"high":11484,"low":11423,"close":11474,"volume":228981,"rsi_14":70.25,"sma_20":12044.44,"sma_60":11854.65,"sma_120":11766.43},{"date":"2026-03-31","open":11492,"high":11641,"low":11492,"close":11605,"volume":498043,"rsi_14":80.43,"sma_20":12061.63,"sma_60":11866.26,"sma_120":11774.23},{"date":"2026-04-01","open":11557,"high":11587,"low":11508,"close":11508,"volume":124773,"rsi_14":64.3,"sma_20":12069.25,"sma_60":11874.89,"sma_120":11781.89},{"date":"2026-04-02","open":11600,"high":11624,"low":11555,"close":11595,"volume":170098,"rsi_14":66.94,"sma_20":12082.62,"sma_60":11884.83,"sma_120":11789.89},{"date":"2026-04-03","open":11739,"high":11739,"low":11689,"close":11689,"volume":49573,"rsi_14":62.23,"sma_20":12093.12,"sma_60":11893.58,"sma_120":11797.58},{"date":"2026-04-06","open":11571,"high":11601,"low":11527,"close":11546,"volume":124539,"rsi_14":36.69,"sma_20":12077.3,"sma_60":11894.01,"sma_120":11801.81},{"date":"2026-04-07","open":11590,"high":11633,"low":11561,"close":11571,"volume":121270,"rsi_14":38.94,"sma_20":12068.21,"sma_60":11894.69,"sma_120":11805.31},{"date":"2026-04-08","open":11479,"high":11502,"low":11426,"close":11430,"volume":183773,"rsi_14":30.09,"sma_20":12052.91,"sma_60":11892.58,"sma_120":11807.66},{"date":"2026-04-09","open":11465,"high":11502,"low":11450,"close":11488,"volume":40107,"rsi_14":32.02,"sma_20":12037.79,"sma_60":11890.19,"sma_120":11809.54},{"date":"2026-04-10","open":11455,"high":11497,"low":11440,"close":11488,"volume":68827,"rsi_14":31.79,"sma_20":12020.32,"sma_60":11886.23,"sma_120":11812.06},{"date":"2026-04-13","open":11489,"high":11522,"low":11460,"close":11474,"volume":47547,"rsi_14":33.41,"sma_20":12001.58,"sma_60":11881.26,"sma_120":11814.46},{"date":"2026-04-14","open":11469,"high":11512,"low":11445,"close":11488,"volume":46565,"rsi_14":31.9,"sma_20":11983.59,"sma_60":11875.96,"sma_120":11816.94},{"date":"2026-04-15","open":11440,"high":11478,"low":11440,"close":11464,"volume":48582,"rsi_14":29.46,"sma_20":11965.71,"sma_60":11871.26,"sma_120":11819.17},{"date":"2026-04-16","open":11450,"high":11478,"low":11408,"close":11464,"volume":110342,"rsi_14":29.46,"sma_20":11943.75,"sma_60":11866.14,"sma_120":11820.61},{"date":"2026-04-17","open":11489,"high":11513,"low":11474,"close":11503,"volume":47704,"rsi_14":31.9,"sma_20":11922.44,"sma_60":11861.74,"sma_120":11822.29},{"date":"2026-04-20","open":11497,"high":11497,"low":11445,"close":11479,"volume":93113,"rsi_14":22.06,"sma_20":11899.72,"sma_60":11856.36,"sma_120":11823.27},{"date":"2026-04-21","open":11460,"high":11474,"low":11430,"close":11435,"volume":95593,"rsi_14":23.42,"sma_20":11878.51,"sma_60":11851.24,"sma_120":11823.89},{"date":"2026-04-22","open":11502,"high":11517,"low":11474,"close":11474,"volume":82318,"rsi_14":18.89,"sma_20":11857.21,"sma_60":11846.44,"sma_120":11824.91},{"date":"2026-04-23","open":11484,"high":11537,"low":11484,"close":11513,"volume":150770,"rsi_14":23.15,"sma_20":11836.4,"sma_60":11842.88,"sma_120":11825.68},{"date":"2026-04-24","open":11522,"high":11542,"low":11512,"close":11532,"volume":96976,"rsi_14":48.45,"sma_20":11816.59,"sma_60":11843.06,"sma_120":11827.04},{"date":"2026-04-27","open":11493,"high":11493,"low":11430,"close":11450,"volume":103521,"rsi_14":38.67,"sma_20":11792.89,"sma_60":11841.28,"sma_120":11828.35},{"date":"2026-04-28","open":11459,"high":11483,"low":11454,"close":11464,"volume":84958,"rsi_14":54.22,"sma_20":11762.94,"sma_60":11842.41,"sma_120":11830.13},{"date":"2026-04-29","open":11460,"high":11494,"low":11445,"close":11490,"volume":90376,"rsi_14":50.13,"sma_20":11739.46,"sma_60":11845.29,"sma_120":11831.85},{"date":"2026-04-30","open":11519,"high":11534,"low":11491,"close":11494,"volume":114444,"rsi_14":50.65,"sma_20":11711.49,"sma_60":11846.41,"sma_120":11833.7},{"date":"2026-05-04","open":11450,"high":11475,"low":11387,"close":11387,"volume":154948,"rsi_14":40.79,"sma_20":11680.2,"sma_60":11842.31,"sma_120":11833.62},{"date":"2026-05-06","open":11388,"high":11388,"low":11276,"close":11300,"volume":171796,"rsi_14":32.55,"sma_20":11667.6,"sma_60":11840.04,"sma_120":11832.75},{"date":"2026-05-07","open":11291,"high":11324,"low":11257,"close":11310,"volume":150467,"rsi_14":35.25,"sma_20":11654.25,"sma_60":11836.61,"sma_120":11831.28},{"date":"2026-05-08","open":11328,"high":11412,"low":11309,"close":11412,"volume":100952,"rsi_14":45.81,"sma_20":11653.3,"sma_60":11832.84,"sma_120":11830.86},{"date":"2026-05-11","open":11472,"high":11535,"low":11452,"close":11506,"volume":151030,"rsi_14":45.04,"sma_20":11650.85,"sma_60":11829.48,"sma_120":11829.61},{"date":"2026-05-12","open":11506,"high":11609,"low":11506,"close":11609,"volume":162442,"rsi_14":54.55,"sma_20":11653.6,"sma_60":11828.26,"sma_120":11828.89},{"date":"2026-05-13","open":11633,"high":11687,"low":11614,"close":11624,"volume":112047,"rsi_14":59.04,"sma_20":11657.85,"sma_60":11827.46,"sma_120":11828.33},{"date":"2026-05-14","open":11623,"high":11668,"low":11613,"close":11643,"volume":72627,"rsi_14":57.87,"sma_20":11662.35,"sma_60":11827.99,"sma_120":11829.06},{"date":"2026-05-15","open":11639,"high":11742,"low":11639,"close":11697,"volume":142995,"rsi_14":58.8,"sma_20":11670.75,"sma_60":11830.93,"sma_120":11830.25},{"date":"2026-05-18","open":11658,"high":11687,"low":11628,"close":11628,"volume":85261,"rsi_14":52.12,"sma_20":11675.7,"sma_60":11832.13,"sma_120":11830.52},{"date":"2026-05-19","open":11624,"high":11719,"low":11614,"close":11702,"volume":59424,"rsi_14":63.02,"sma_20":11682.45,"sma_60":11834.14,"sma_120":11831.34},{"date":"2026-05-20","open":11701,"high":11726,"low":11663,"close":11687,"volume":64041,"rsi_14":60.94,"sma_20":11689.65,"sma_60":11835.83,"sma_120":11831.92},{"date":"2026-05-21","open":11673,"high":11746,"low":11673,"close":11731,"volume":63293,"rsi_14":61.99,"sma_20":11701.3,"sma_60":11839.01,"sma_120":11832.44},{"date":"2026-05-22","open":11740,"high":11859,"low":11740,"close":11839,"volume":91659,"rsi_14":66.71,"sma_20":11716.45,"sma_60":11843.84,"sma_120":11833.32},{"date":"2026-05-26","open":11873,"high":11873,"low":11780,"close":11780,"volume":123092,"rsi_14":70.71,"sma_20":11726.65,"sma_60":11849.43,"sma_120":11833.79},{"date":"2026-05-27","open":11789,"high":11799,"low":11726,"close":11756,"volume":138009,"rsi_14":77.08,"sma_20":11734.65,"sma_60":11856.19,"sma_120":11834.22},{"date":"2026-05-28","open":11766,"high":11811,"low":11757,"close":11762,"volume":88077,"rsi_14":76.92,"sma_20":11747.05,"sma_60":11861.46,"sma_120":11834.73},{"date":"2026-05-29","open":11731,"high":11801,"low":11721,"close":11801,"volume":90611,"rsi_14":74.66,"sma_20":11760.7,"sma_60":11861.76,"sma_120":11835.36},{"date":"2026-06-01","open":11811,"high":11893,"low":11786,"close":11801,"volume":155400,"rsi_14":73.5,"sma_20":11773.1,"sma_60":11860.61,"sma_120":11835.75},{"date":"2026-06-02","open":12273,"high":12273,"low":11735,"close":11832,"volume":94049,"rsi_14":73.29,"sma_20":11790.25,"sma_60":11861.45,"sma_120":11837.71},{"date":"2026-06-04","open":11876,"high":11896,"low":11821,"close":11886,"volume":84987,"rsi_14":74.89,"sma_20":11815.55,"sma_60":11862.96,"sma_120":11839.54},{"date":"2026-06-05","open":11941,"high":12058,"low":11926,"close":11998,"volume":95093,"rsi_14":77.98,"sma_20":11851.05,"sma_60":11865.32,"sma_120":11841.78},{"date":"2026-06-08","open":12051,"high":12061,"low":11900,"close":11900,"volume":167295,"rsi_14":66.96,"sma_20":11881.1,"sma_60":11867.85,"sma_120":11843.45},{"date":"2026-06-09","open":11895,"high":11915,"low":11729,"close":11754,"volume":284569,"rsi_14":60.92,"sma_20":11898.45,"sma_60":11868.22,"sma_120":11844.04},{"date":"2026-06-10","open":11841,"high":11866,"low":11775,"close":11846,"volume":83194,"rsi_14":61.78,"sma_20":11919.05,"sma_60":11869.23,"sma_120":11845.25},{"date":"2026-06-11","open":11811,"high":11871,"low":11798,"close":11866,"volume":49084,"rsi_14":63.64,"sma_20":11935.45,"sma_60":11869.79,"sma_120":11846.87},{"date":"2026-06-12","open":11831,"high":11871,"low":11831,"close":11861,"volume":84275,"rsi_14":61.4,"sma_20":11950.85,"sma_60":11870.09,"sma_120":11847.91},{"date":"2026-06-15","open":11879,"high":11919,"low":11842,"close":11904,"volume":52933,"rsi_14":54.12,"sma_20":11964.0,"sma_60":11869.98,"sma_120":11848.71},{"date":"2026-06-16","open":11899,"high":11919,"low":11870,"close":11884,"volume":60488,"rsi_14":57.01,"sma_20":11973.45,"sma_60":11869.97,"sma_120":11849.79},{"date":"2026-06-17","open":11899,"high":11909,"low":11862,"close":11884,"volume":37049,"rsi_14":58.9,"sma_20":11986.35,"sma_60":11868.6,"sma_120":11850.37},{"date":"2026-06-18","open":11973,"high":11993,"low":11933,"close":11993,"volume":72114,"rsi_14":64.1,"sma_20":12001.05,"sma_60":11868.65,"sma_120":11851.66},{"date":"2026-06-19","open":11996,"high":12031,"low":11925,"close":11925,"volume":65259,"rsi_14":62.28,"sma_20":12016.5,"sma_60":11868.62,"sma_120":11853.08},{"date":"2026-06-22","open":12010,"high":12077,"low":11990,"close":12057,"volume":65257,"rsi_14":65.11,"sma_20":12032.9,"sma_60":11870.9,"sma_120":11854.91},{"date":"2026-06-23","open":12076,"high":12101,"low":12029,"close":12086,"volume":149225,"rsi_14":62.04,"sma_20":12045.35,"sma_60":11873.0,"sma_120":11857.31},{"date":"2026-06-24","open":12056,"high":12111,"low":12024,"close":12091,"volume":54290,"rsi_14":59.46,"sma_20":12061.05,"sma_60":11874.7,"sma_120":11859.01},{"date":"2026-06-25","open":12106,"high":12161,"low":12086,"close":12101,"volume":78416,"rsi_14":52.77,"sma_20":12078.45,"sma_60":11876.56,"sma_120":11862.46},{"date":"2026-06-26","open":12061,"high":12101,"low":11974,"close":11978,"volume":109289,"rsi_14":56.83,"sma_20":12092.9,"sma_60":11877.61,"sma_120":11866.13},{"date":"2026-06-29","open":12061,"high":12136,"low":12052,"close":12111,"volume":53835,"rsi_14":79.28,"sma_20":12108.6,"sma_60":11877.41,"sma_120":11871.84},{"date":"2026-06-30","open":12110,"high":12190,"low":12110,"close":12185,"volume":58561,"rsi_14":78.47,"sma_20":12128.05,"sma_60":11880.2,"sma_120":11877.55},{"date":"2026-07-01","open":12185,"high":12248,"low":12155,"close":12195,"volume":47220,"rsi_14":78.01,"sma_20":12143.05,"sma_60":11881.6,"sma_120":11883.21},{"date":"2026-07-02","open":12206,"high":12239,"low":12186,"close":12220,"volume":61923,"rsi_14":79.92,"sma_20":12156.55,"sma_60":11884.1,"sma_120":11888.84},{"date":"2026-07-03","open":12106,"high":12126,"low":11969,"close":11974,"volume":69681,"rsi_14":60.8,"sma_20":12155.35,"sma_60":11891.33,"sma_120":11892.67},{"date":"2026-07-06","open":11983,"high":12032,"low":11949,"close":11983,"volume":49239,"rsi_14":63.32,"sma_20":12159.6,"sma_60":11898.32,"sma_120":11896.51},{"date":"2026-07-07","open":11983,"high":11997,"low":11905,"close":11969,"volume":77000,"rsi_14":61.87,"sma_20":12170.55,"sma_60":11907.43,"sma_120":11900.01},{"date":"2026-07-08","open":11899,"high":11914,"low":11747,"close":11747,"volume":70015,"rsi_14":38.28,"sma_20":12165.55,"sma_60":11911.82,"sma_120":11901.01},{"date":"2026-07-09","open":11767,"high":11801,"low":11713,"close":11787,"volume":81565,"rsi_14":41.34,"sma_20":12161.55,"sma_60":11916.87,"sma_120":11901.55},{"date":"2026-07-10","open":11787,"high":11855,"low":11748,"close":11762,"volume":64762,"rsi_14":35.11,"sma_20":12156.55,"sma_60":11921.75,"sma_120":11901.51},{"date":"2026-07-13","open":11723,"high":11792,"low":11698,"close":11762,"volume":55066,"rsi_14":32.48,"sma_20":12152.8,"sma_60":11926.38,"sma_120":11901.17},{"date":"2026-07-14","open":11704,"high":11709,"low":11601,"close":11664,"volume":104238,"rsi_14":28.18,"sma_20":12145.05,"sma_60":11929.75,"sma_120":11900.51},{"date":"2026-07-15","open":11654,"high":11674,"low":11616,"close":11625,"volume":95389,"rsi_14":26.04,"sma_20":12135.3,"sma_60":11932.45,"sma_120":11899.3},{"date":"2026-07-16","open":11658,"high":11668,"low":11605,"close":11605,"volume":30284,"rsi_14":27.11,"sma_20":12119.05,"sma_60":11934.18,"sma_120":11897.96},{"date":"2026-07-20","open":11620,"high":11658,"low":11551,"close":11551,"volume":62373,"rsi_14":19.51,"sma_20":12100.05,"sma_60":11935.4,"sma_120":11895.88},{"date":"2026-07-21","open":11551,"high":11590,"low":11511,"close":11516,"volume":118806,"rsi_14":10.9,"sma_20":12076.1,"sma_60":11936.77,"sma_120":11894.01},{"date":"2026-07-22","open":11575,"high":11609,"low":11555,"close":11570,"volume":156252,"rsi_14":15.76,"sma_20":12053.4,"sma_60":11938.4,"sma_120":11892.42},{"date":"2026-07-23","open":11547,"high":11547,"low":11439,"close":11457,"volume":120632,"rsi_14":11.48,"sma_20":12024.7,"sma_60":11937.47,"sma_120":11890.17},{"date":"2026-07-24","open":11491,"high":11491,"low":11374,"close":11413,"volume":55383,"rsi_14":13.46,"sma_20":11993.25,"sma_60":11935.45,"sma_120":11889.26},{"date":"2026-07-27","open":11395,"high":11457,"low":11380,"close":11453,"volume":29984,"rsi_14":16.67,"sma_20":11966.5,"sma_60":11935.48,"sma_120":11888.38},{"date":"2026-07-28","open":11442,"high":11466,"low":11374,"close":11389,"volume":58972,"rsi_14":15.7,"sma_20":11933.25,"sma_60":11934.18,"sma_120":11888.3},{"date":"2026-07-29","open":11359,"high":11369,"low":11228,"close":11280,"volume":89515,"rsi_14":16.67,"sma_20":11887.5,"sma_60":11929.55,"sma_120":11887.42},{"date":"2026-07-30","open":11241,"high":11260,"low":11167,"close":11167,"volume":77683,"rsi_14":10.73,"sma_20":11835.5,"sma_60":11922.93,"sma_120":11884.67},{"date":"2026-07-31","open":11137,"high":11260,"low":11137,"close":11137,"volume":73743,"rsi_14":10.67,"sma_20":11780.75,"sma_60":11917.62,"sma_120":11879.96},{"date":"2026-08-03","open":11202,"high":11217,"low":11127,"close":11157,"volume":82562,"rsi_14":12.64,"sma_20":11736.0,"sma_60":11914.13,"sma_120":11877.09},{"date":"2026-08-04","open":11201,"high":11221,"low":11126,"close":11201,"volume":61336,"rsi_14":18.71,"sma_20":11693.0,"sma_60":11911.23,"sma_120":11873.92},{"date":"2026-08-05","open":11222,"high":11236,"low":11152,"close":11187,"volume":71595,"rsi_14":19.28,"sma_20":11650.0,"sma_60":11906.33,"sma_120":11869.59},{"date":"2026-08-06","open":11167,"high":11182,"low":11107,"close":11157,"volume":43336,"rsi_14":19.05,"sma_20":11616.75,"sma_60":11900.45,"sma_120":11864.96},{"date":"2026-08-07","open":11167,"high":11182,"low":11112,"close":11112,"volume":130221,"rsi_14":19.28,"sma_20":11579.25,"sma_60":11892.08,"sma_120":11860.17},{"date":"2026-08-10","open":11077,"high":11127,"low":11054,"close":11117,"volume":78425,"rsi_14":22.51,"sma_20":11506.45,"sma_60":11825.4,"sma_120":11824.76},{"date":"2026-08-11","open":11118,"high":11138,"low":11083,"close":11103,"volume":210180,"rsi_14":15.87,"sma_20":11473.1,"sma_60":11817.4,"sma_120":11820.47},{"date":"2026-08-12","open":11097,"high":11117,"low":11068,"close":11107,"volume":33006,"rsi_14":19.73,"sma_20":11445.0,"sma_60":11808.6,"sma_120":11816.97},{"date":"2026-08-13","open":11142,"high":11167,"low":11082,"close":11167,"volume":35202,"rsi_14":29.22,"sma_20":11421.85,"sma_60":11801.93,"sma_120":11813.68},{"date":"2026-08-14","open":11157,"high":11187,"low":11117,"close":11162,"volume":61185,"rsi_14":23.94,"sma_20":11399.45,"sma_60":11793.97,"sma_120":11810.14},{"date":"2026-08-18","open":11133,"high":11133,"low":11064,"close":11093,"volume":59638,"rsi_14":23.73,"sma_20":11376.3,"sma_60":11785.07,"sma_120":11805.97},{"date":"2026-08-19","open":11087,"high":11097,"low":10974,"close":10984,"volume":207828,"rsi_14":23.68,"sma_20":11349.4,"sma_60":11773.6,"sma_120":11801.26},{"date":"2026-08-20","open":10934,"high":10979,"low":10890,"close":10964,"volume":90749,"rsi_14":28.42,"sma_20":11318.75,"sma_60":11759.98,"sma_120":11796.31},{"date":"2026-08-21","open":10929,"high":10929,"low":10841,"close":10895,"volume":53527,"rsi_14":26.21,"sma_20":11290.35,"sma_60":11746.2,"sma_120":11791.64},{"date":"2026-08-24","open":10894,"high":10894,"low":10825,"close":10855,"volume":78467,"rsi_14":21.5,"sma_20":11262.15,"sma_60":11732.15,"sma_120":11787.43},{"date":"2026-08-25","open":10857,"high":10900,"low":10837,"close":10900,"volume":38331,"rsi_14":21.5,"sma_20":11234.2,"sma_60":11718.77,"sma_120":11782.81},{"date":"2026-08-26","open":10900,"high":10935,"low":10877,"close":10920,"volume":30405,"rsi_14":25.0,"sma_20":11210.5,"sma_60":11705.05,"sma_120":11775.53},{"date":"2026-08-27","open":10924,"high":10934,"low":10856,"close":10895,"volume":41218,"rsi_14":25.23,"sma_20":11191.0,"sma_60":11690.92,"sma_120":11767.32},{"date":"2026-08-28","open":10902,"high":10902,"low":10823,"close":10828,"volume":41701,"rsi_14":21.77,"sma_20":11170.75,"sma_60":11672.98,"sma_120":11758.2},{"date":"2026-08-31","open":10839,"high":10864,"low":10769,"close":10779,"volume":36895,"rsi_14":21.46,"sma_20":11094.2,"sma_60":11591.32,"sma_120":11715.9},{"date":"2026-09-01","open":10773,"high":10808,"low":10748,"close":10793,"volume":37290,"rsi_14":23.96,"sma_20":11075.8,"sma_60":11571.12,"sma_120":11705.84},{"date":"2026-09-02","open":10794,"high":10794,"low":10719,"close":10734,"volume":38027,"rsi_14":21.19,"sma_20":11052.15,"sma_60":11551.53,"sma_120":11696.19},{"date":"2026-09-03","open":10679,"high":10708,"low":10639,"close":10669,"volume":45019,"rsi_14":11.95,"sma_20":11026.0,"sma_60":11533.32,"sma_120":11686.16},{"date":"2026-09-04","open":10644,"high":10684,"low":10609,"close":10619,"volume":67694,"rsi_14":11.19,"sma_20":10998.85,"sma_60":11512.73,"sma_120":11675.25},{"date":"2026-09-07","open":10579,"high":10584,"low":10490,"close":10530,"volume":37471,"rsi_14":10.88,"sma_20":10969.45,"sma_60":11490.32,"sma_120":11663.2},{"date":"2026-09-08","open":10531,"high":10565,"low":10491,"close":10565,"volume":72637,"rsi_14":17.48,"sma_20":10941.55,"sma_60":11468.57,"sma_120":11651.35},{"date":"2026-09-09","open":10525,"high":10539,"low":10485,"close":10500,"volume":28745,"rsi_14":16.36,"sma_20":10911.15,"sma_60":11446.15,"sma_120":11638.96},{"date":"2026-09-10","open":10510,"high":10520,"low":10465,"close":10500,"volume":145649,"rsi_14":18.15,"sma_20":10880.5,"sma_60":11424.07,"sma_120":11626.79},{"date":"2026-09-11","open":10510,"high":10530,"low":10475,"close":10495,"volume":18707,"rsi_14":19.22,"sma_20":10846.6,"sma_60":11401.9,"sma_120":11613.89},{"date":"2026-09-14","open":10416,"high":10469,"low":10416,"close":10436,"volume":32209,"rsi_14":12.75,"sma_20":10812.95,"sma_60":11377.9,"sma_120":11600.79},{"date":"2026-09-15","open":10435,"high":10528,"low":10435,"close":10523,"volume":30896,"rsi_14":22.62,"sma_20":10787.3,"sma_60":11355.4,"sma_120":11588.4},{"date":"2026-09-16","open":10554,"high":10622,"low":10549,"close":10603,"volume":57272,"rsi_14":32.59,"sma_20":10771.1,"sma_60":11333.2,"sma_120":11577.3},{"date":"2026-09-17","open":10672,"high":10726,"low":10647,"close":10717,"volume":25647,"rsi_14":46.53,"sma_20":10761.65,"sma_60":11312.42,"sma_120":11566.82},{"date":"2026-09-18","open":10732,"high":10776,"low":10712,"close":10742,"volume":32699,"rsi_14":51.8,"sma_20":10756.9,"sma_60":11291.97,"sma_120":11556.3},{"date":"2026-09-21","open":10761,"high":10776,"low":10736,"close":10736,"volume":25458,"rsi_14":50.36,"sma_20":10753.9,"sma_60":11271.27,"sma_120":11545.74},{"date":"2026-09-22","open":10677,"high":10682,"low":10504,"close":10538,"volume":97010,"rsi_14":41.82,"sma_20":10738.7,"sma_60":11248.12,"sma_120":11533.56},{"date":"2026-09-23","open":10504,"high":10573,"low":10479,"close":10573,"volume":55819,"rsi_14":47.8,"sma_20":10724.25,"sma_60":11224.48,"sma_120":11520.5},{"date":"2026-09-28","open":10426,"high":10470,"low":10406,"close":10470,"volume":46300,"rsi_14":44.71,"sma_20":10705.75,"sma_60":11197.85,"sma_120":11507.44},{"date":"2026-09-29","open":10485,"high":10485,"low":10425,"close":10445,"volume":27891,"rsi_14":41.99,"sma_20":10683.5,"sma_60":11168.63,"sma_120":11492.38},{"date":"2026-09-30","open":10395,"high":10445,"low":10375,"close":10400,"volume":31086,"rsi_14":37.7,"sma_20":10661.5,"sma_60":11138.27,"sma_120":11477.3},{"date":"2026-10-01","open":10430,"high":10450,"low":10400,"close":10415,"volume":51099,"rsi_14":41.62,"sma_20":10639.5,"sma_60":11111.1,"sma_120":11466.21},{"date":"2026-10-02","open":10425,"high":10475,"low":10360,"close":10365,"volume":34802,"rsi_14":39.34,"sma_20":10618.0,"sma_60":11082.95,"sma_120":11454.49},{"date":"2026-10-06","open":10325,"high":10330,"low":10280,"close":10305,"volume":44329,"rsi_14":39.51,"sma_20":10550.9,"sma_60":10995.77,"sma_120":11413.18},{"date":"2026-10-07","open":10330,"high":10330,"low":10295,"close":10305,"volume":90014,"rsi_14":39.51,"sma_20":10535.2,"sma_60":10971.68,"sma_120":11401.67},{"date":"2026-10-08","open":10315,"high":10330,"low":10290,"close":10310,"volume":65371,"rsi_14":33.41,"sma_20":10524.2,"sma_60":10947.03,"sma_120":11390.19},{"date":"2026-10-12","open":10330,"high":10340,"low":10290,"close":10310,"volume":83639,"rsi_14":26.24,"sma_20":10511.5,"sma_60":10922.8,"sma_120":11378.84},{"date":"2026-10-13","open":10290,"high":10385,"low":10280,"close":10380,"volume":142075,"rsi_14":21.49,"sma_20":10505.5,"sma_60":10899.73,"sma_120":11367.95},{"date":"2026-10-14","open":10345,"high":10345,"low":10295,"close":10320,"volume":207844,"rsi_14":17.05,"sma_20":10496.5,"sma_60":10877.32,"sma_120":11356.76},{"date":"2026-10-15","open":10295,"high":10400,"low":10280,"close":10340,"volume":235771,"rsi_14":19.41,"sma_20":10488.75,"sma_60":10855.88,"sma_120":11345.73},{"date":"2026-10-16","open":10340,"high":10385,"low":10270,"close":10270,"volume":70724,"rsi_14":23.46,"sma_20":10477.5,"sma_60":10833.6,"sma_120":11333.81},{"date":"2026-10-19","open":10260,"high":10285,"low":10200,"close":10225,"volume":73288,"rsi_14":17.52,"sma_20":10459.6,"sma_60":10811.47,"sma_120":11321.71},{"date":"2026-10-20","open":10215,"high":10215,"low":10165,"close":10195,"volume":57165,"rsi_14":19.82,"sma_20":10436.2,"sma_60":10789.42,"sma_120":11309.73},{"date":"2026-10-21","open":10170,"high":10205,"low":10150,"close":10165,"volume":49850,"rsi_14":22.0,"sma_20":10405.55,"sma_60":10765.95,"sma_120":11297.17},{"date":"2026-10-22","open":10175,"high":10205,"low":10155,"close":10155,"volume":24830,"rsi_14":23.66,"sma_20":10373.15,"sma_60":10744.23,"sma_120":11284.2},{"date":"2026-10-23","open":10170,"high":10185,"low":10140,"close":10185,"volume":27338}],"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 iShares미국하이일드액티브","phase":"above-fold","symbol_resolved":true}