{"status":"ok","report":{"price_analysis":{"current":106435.0,"change_1d":0.5,"change_7d":0.9,"change_30d":2.7,"high_30d":106860.0,"low_30d":101930.0,"position_in_range":91.0,"support":102423.0,"resistance":106367.0},"summary":"KODEX 국고채10년액티브(471230)은(는) KAP 국고채 10년 지수(TR)를 추종하는 ETF입니다, 순자산 5,108억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 85.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(692.71)가 시그널선(493.09)을 상회합니다(골든크로스). 현재가가 SMA20(104529)과 SMA60(103969) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 102341~106718 (현재 위치 94%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 85","rsi_14":85.31791907514452,"macd":692.7092295247712,"macd_signal":493.08879998607404,"sma_20":104529.25,"sma_60":103969.08333333333,"bb_upper":106717.7021356429,"bb_lower":102340.7978643571,"atr_14":540.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -404.00, 기관 순매수 -6.87만. 30일 누적: 외국인 -55.00, 기관 -18.96만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-404.0,"institutional_flow":-68704.0,"data":[{"date":"2026-10-23","foreign_net":14.0,"institution_net":-1421.0,"retail_net":1407.0},{"date":"2026-10-22","foreign_net":-79.0,"institution_net":-2699.0,"retail_net":2778.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-10425.0,"retail_net":10425.0},{"date":"2026-10-20","foreign_net":-268.0,"institution_net":-22601.0,"retail_net":22869.0},{"date":"2026-10-19","foreign_net":-71.0,"institution_net":-31558.0,"retail_net":31629.0},{"date":"2026-10-16","foreign_net":298.0,"institution_net":-22841.0,"retail_net":22543.0},{"date":"2026-10-15","foreign_net":-233.0,"institution_net":-22087.0,"retail_net":22320.0},{"date":"2026-10-14","foreign_net":278.0,"institution_net":-23501.0,"retail_net":23223.0},{"date":"2026-10-13","foreign_net":19.0,"institution_net":-29005.0,"retail_net":28986.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-17901.0,"retail_net":17901.0},{"date":"2026-10-08","foreign_net":-30.0,"institution_net":-772.0,"retail_net":802.0},{"date":"2026-10-07","foreign_net":-202.0,"institution_net":100.0,"retail_net":102.0},{"date":"2026-10-06","foreign_net":234.0,"institution_net":-1679.0,"retail_net":1445.0},{"date":"2026-10-02","foreign_net":-261.0,"institution_net":1462.0,"retail_net":-1201.0},{"date":"2026-10-01","foreign_net":222.0,"institution_net":-1809.0,"retail_net":1587.0},{"date":"2026-09-30","foreign_net":42.0,"institution_net":1610.0,"retail_net":-1652.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-801.0,"retail_net":801.0},{"date":"2026-09-28","foreign_net":-133.0,"institution_net":-1540.0,"retail_net":1673.0},{"date":"2026-09-23","foreign_net":-146.0,"institution_net":649.0,"retail_net":-503.0},{"date":"2026-09-22","foreign_net":304.0,"institution_net":737.0,"retail_net":-1041.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-325.0,"retail_net":325.0},{"date":"2026-09-18","foreign_net":-167.0,"institution_net":392.0,"retail_net":-225.0},{"date":"2026-09-17","foreign_net":126.0,"institution_net":915.0,"retail_net":-1041.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-15","foreign_net":-165.0,"institution_net":-1880.0,"retail_net":2045.0},{"date":"2026-09-14","foreign_net":-245.0,"institution_net":116.0,"retail_net":129.0},{"date":"2026-09-11","foreign_net":408.0,"institution_net":-3819.0,"retail_net":3411.0},{"date":"2026-09-10","foreign_net":-408.0,"institution_net":544.0,"retail_net":-136.0},{"date":"2026-09-09","foreign_net":408.0,"institution_net":966.0,"retail_net":-1374.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-367.0,"retail_net":367.0}],"periods":{"d1":{"foreign_net":14.0,"institution_net":-1421.0,"retail_net":1407.0},"d3":{"foreign_net":-65.0,"institution_net":-14545.0,"retail_net":14610.0},"d7":{"foreign_net":-339.0,"institution_net":-113632.0,"retail_net":113971.0},"d14":{"foreign_net":-301.0,"institution_net":-184928.0,"retail_net":185229.0},"d30":{"foreign_net":-55.0,"institution_net":-189561.0,"retail_net":189616.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":70,"summary":"RSI 85","metrics":[{"name":"RSI (14)","value":85.3,"unit":"","percentile":85,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.7,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 85 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 85 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5501,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.55,"summary":"배당수익률 1.55%","metrics":[{"name":"배당수익률","value":1.55,"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":"2026-10-23T23:46:04.352698+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KAP 국고채 10년 지수(TR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.015,"aum":510800000000.0,"aum_display":"5,108억","dividend_yield":null,"tracking_error":0.24,"holdings":[{"ticker":"","name":"국고03250-3512(25-11)","weight":null},{"ticker":"","name":"국고채권02625-3506(25-5)","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":3,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":106435.0,"change_pct":0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-11-14","close":98608.9219},{"date":"2023-11-15","close":99899.6641},{"date":"2023-11-16","close":99934.1484},{"date":"2023-11-17","close":100106.5781},{"date":"2023-11-20","close":100303.6406},{"date":"2023-11-21","close":100658.3438},{"date":"2023-11-22","close":100367.6797},{"date":"2023-11-23","close":100707.6094},{"date":"2023-11-24","close":100101.6484},{"date":"2023-11-27","close":100303.6406},{"date":"2023-11-28","close":100692.8281},{"date":"2023-11-29","close":101323.4219},{"date":"2023-11-30","close":100820.9219},{"date":"2023-12-01","close":100889.8906},{"date":"2023-12-04","close":101594.3828},{"date":"2023-12-05","close":101796.3672},{"date":"2023-12-06","close":102372.7734},{"date":"2023-12-07","close":101742.1797},{"date":"2023-12-08","close":102136.2969},{"date":"2023-12-11","close":101889.9688},{"date":"2023-12-12","close":102151.0781},{"date":"2023-12-13","close":102151.0781},{"date":"2023-12-14","close":103698.0},{"date":"2023-12-15","close":103614.25},{"date":"2023-12-18","close":103821.1641},{"date":"2023-12-19","close":103806.3828},{"date":"2023-12-20","close":104023.1484},{"date":"2023-12-21","close":104244.8438},{"date":"2023-12-22","close":104062.5625},{"date":"2023-12-26","close":104624.1797},{"date":"2023-12-27","close":104471.4609},{"date":"2023-12-28","close":105047.8594},{"date":"2024-01-02","close":104018.2188},{"date":"2024-01-03","close":103870.4297},{"date":"2024-01-04","close":104205.4297},{"date":"2024-01-05","close":103688.1484},{"date":"2024-01-08","close":103840.8672},{"date":"2024-01-09","close":104111.8281},{"date":"2024-01-10","close":103939.3984},{"date":"2024-01-11","close":104249.7656},{"date":"2024-01-12","close":104264.5469},{"date":"2024-01-15","close":104501.0234},{"date":"2024-01-16","close":104185.7266},{"date":"2024-01-17","close":103771.8984},{"date":"2024-01-18","close":105239.4058},{"date":"2024-01-19","close":103367.9219},{"date":"2024-01-22","close":103831.0156},{"date":"2024-01-23","close":103826.0859},{"date":"2024-01-24","close":103466.4531},{"date":"2024-01-25","close":103382.7031},{"date":"2024-01-26","close":103643.8047},{"date":"2024-01-29","close":103313.7344},{"date":"2024-01-30","close":104067.4844},{"date":"2024-01-31","close":104057.6328},{"date":"2024-02-01","close":104136.4609},{"date":"2024-02-02","close":104712.8594},{"date":"2024-02-05","close":103865.5},{"date":"2024-02-06","close":103919.6953},{"date":"2024-02-07","close":103929.5469},{"date":"2024-02-08","close":103791.6016},{"date":"2024-02-13","close":103377.7734},{"date":"2024-02-14","close":102766.8906},{"date":"2024-02-15","close":103249.6875},{"date":"2024-02-16","close":103111.7422},{"date":"2024-02-19","close":103249.6875},{"date":"2024-02-20","close":103116.6719},{"date":"2024-02-21","close":103225.0547},{"date":"2024-02-22","close":103658.5859},{"date":"2024-02-23","close":103313.7344},{"date":"2024-02-26","close":103895.0625},{"date":"2024-02-27","close":103560.0547},{"date":"2024-02-28","close":103579.7656},{"date":"2024-02-29","close":103289.1016},{"date":"2024-03-04","close":103673.3672},{"date":"2024-03-05","close":103895.0625},{"date":"2024-03-06","close":104131.5312},{"date":"2024-03-07","close":103973.8828},{"date":"2024-03-08","close":104569.9922},{"date":"2024-03-11","close":104510.875},{"date":"2024-03-12","close":104579.8438},{"date":"2024-03-13","close":104530.5781},{"date":"2024-03-14","close":104387.7109},{"date":"2024-03-15","close":103988.6641},{"date":"2024-03-18","close":103781.75},{"date":"2024-03-19","close":103535.4219},{"date":"2024-03-20","close":103579.7656},{"date":"2024-03-21","close":104072.4141},{"date":"2024-03-22","close":104496.0938},{"date":"2024-03-25","close":104318.7422},{"date":"2024-03-26","close":104180.7969},{"date":"2024-03-27","close":104249.7656},{"date":"2024-03-28","close":104338.4453},{"date":"2024-03-29","close":104131.5312},{"date":"2024-04-01","close":104436.9766},{"date":"2024-04-02","close":103959.1016},{"date":"2024-04-03","close":103766.9688},{"date":"2024-04-04","close":103816.2344},{"date":"2024-04-05","close":104052.7109},{"date":"2024-04-08","close":103584.6875},{"date":"2024-04-09","close":103520.6484},{"date":"2024-04-11","close":102899.9062},{"date":"2024-04-12","close":103298.9531},{"date":"2024-04-15","close":103101.8906},{"date":"2024-04-16","close":102658.5078},{"date":"2024-04-17","close":102436.8125},{"date":"2024-04-18","close":103210.2734},{"date":"2024-04-19","close":102963.9531},{"date":"2024-04-22","close":102500.8594},{"date":"2024-04-23","close":102752.1094},{"date":"2024-04-24","close":102471.2969},{"date":"2024-04-25","close":102082.1094},{"date":"2024-04-26","close":101973.7266},{"date":"2024-04-29","close":101988.5},{"date":"2024-04-30","close":102515.6406},{"date":"2024-05-02","close":102771.8203},{"date":"2024-05-03","close":102924.5391},{"date":"2024-05-07","close":103500.9375},{"date":"2024-05-08","close":103614.25},{"date":"2024-05-09","close":103431.9688},{"date":"2024-05-10","close":103560.0547},{"date":"2024-05-13","close":103486.1562},{"date":"2024-05-14","close":103555.1328},{"date":"2024-05-16","close":104323.6641},{"date":"2024-05-17","close":104269.4766},{"date":"2024-05-20","close":103998.5156},{"date":"2024-05-21","close":104121.6797},{"date":"2024-05-22","close":104205.4297},{"date":"2024-05-23","close":104284.25},{"date":"2024-05-24","close":103964.0312},{"date":"2024-05-27","close":104141.3828},{"date":"2024-05-28","close":104234.9922},{"date":"2024-05-29","close":103821.1641},{"date":"2024-05-30","close":103614.25},{"date":"2024-05-31","close":103525.5703},{"date":"2024-06-03","close":103880.2812},{"date":"2024-06-04","close":104422.1953},{"date":"2024-06-05","close":104776.9062},{"date":"2024-06-07","close":105244.9219},{"date":"2024-06-10","close":104609.4062},{"date":"2024-06-11","close":104653.7422},{"date":"2024-06-12","close":105052.7891},{"date":"2024-06-13","close":105412.4219},{"date":"2024-06-14","close":105717.8672},{"date":"2024-06-17","close":105954.3359},{"date":"2024-06-18","close":105974.0469},{"date":"2024-06-19","close":106348.4609},{"date":"2024-06-20","close":106121.8359},{"date":"2024-06-21","close":106185.8828},{"date":"2024-06-24","close":106185.8828},{"date":"2024-06-25","close":106097.2109},{"date":"2024-06-26","close":106028.2344},{"date":"2024-06-27","close":105865.6641},{"date":"2024-06-28","close":106038.0859},{"date":"2024-07-01","close":105855.8047},{"date":"2024-07-02","close":106023.3125},{"date":"2024-07-03","close":106220.3672},{"date":"2024-07-04","close":106575.0781},{"date":"2024-07-05","close":106624.3438},{"date":"2024-07-08","close":106767.2109},{"date":"2024-07-09","close":106993.8281},{"date":"2024-07-10","close":106870.6719},{"date":"2024-07-11","close":106634.1953},{"date":"2024-07-12","close":107146.5547},{"date":"2024-07-15","close":107077.5781},{"date":"2024-07-16","close":107496.3359},{"date":"2024-07-17","close":107491.4062},{"date":"2024-07-18","close":107476.625},{"date":"2024-07-19","close":107358.3906},{"date":"2024-07-22","close":107328.8359},{"date":"2024-07-23","close":107264.7891},{"date":"2024-07-24","close":107594.8672},{"date":"2024-07-25","close":107619.5},{"date":"2024-07-26","close":107860.8984},{"date":"2024-07-29","close":108373.25},{"date":"2024-07-30","close":108353.5469},{"date":"2024-07-31","close":108255.0156},{"date":"2024-08-01","close":108708.2578},{"date":"2024-08-02","close":109008.7734},{"date":"2024-08-05","close":110023.6328},{"date":"2024-08-06","close":108875.7578},{"date":"2024-08-07","close":108890.5391},{"date":"2024-08-08","close":108915.1641},{"date":"2024-08-09","close":108816.6406},{"date":"2024-08-12","close":108900.3906},{"date":"2024-08-13","close":109146.7109},{"date":"2024-08-14","close":109358.5547},{"date":"2024-08-16","close":109131.9375},{"date":"2024-08-19","close":109097.4453},{"date":"2024-08-20","close":108944.7266},{"date":"2024-08-21","close":108979.2109},{"date":"2024-08-22","close":109102.375},{"date":"2024-08-23","close":108920.0938},{"date":"2024-08-26","close":109245.2422},{"date":"2024-08-27","close":109904.8723},{"date":"2024-08-28","close":108555.5312},{"date":"2024-08-29","close":108407.7344},{"date":"2024-08-30","close":108328.9141},{"date":"2024-09-02","close":108043.1797},{"date":"2024-09-03","close":107910.1641},{"date":"2024-09-04","close":108481.6328},{"date":"2024-09-05","close":108796.9297},{"date":"2024-09-06","close":109043.2578},{"date":"2024-09-09","close":108752.5938},{"date":"2024-09-10","close":109013.6953},{"date":"2024-09-11","close":109506.3516},{"date":"2024-09-12","close":109378.2578},{"date":"2024-09-13","close":109752.6719},{"date":"2024-09-19","close":109304.3594},{"date":"2024-09-20","close":109299.4375},{"date":"2024-09-23","close":109067.8906},{"date":"2024-09-24","close":109072.8125},{"date":"2024-09-25","close":109299.4375},{"date":"2024-09-26","close":109225.5391},{"date":"2024-09-27","close":109260.0234},{"date":"2024-09-30","close":109338.8438},{"date":"2024-10-02","close":109890.6172},{"date":"2024-10-04","close":109333.9219},{"date":"2024-10-07","close":108427.4453},{"date":"2024-10-08","close":108560.4609},{"date":"2024-10-10","close":108634.3594},{"date":"2024-10-11","close":108658.9922},{"date":"2024-10-14","close":108693.4766},{"date":"2024-10-15","close":108989.0625},{"date":"2024-10-16","close":109363.4766},{"date":"2024-10-17","close":109215.6875},{"date":"2024-10-18","close":108860.9766},{"date":"2024-10-21","close":108964.4297},{"date":"2024-10-22","close":108294.4297},{"date":"2024-10-23","close":108368.3281},{"date":"2024-10-24","close":108880.6797},{"date":"2024-10-25","close":109117.1562},{"date":"2024-10-28","close":108545.6797},{"date":"2024-10-29","close":108506.2656},{"date":"2024-10-30","close":110205.2808},{"date":"2024-10-31","close":108658.9922},{"date":"2024-11-01","close":108890.5391},{"date":"2024-11-04","close":108821.5625},{"date":"2024-11-05","close":110600.0745},{"date":"2024-11-06","close":108427.4453},{"date":"2024-11-07","close":108762.4453},{"date":"2024-11-08","close":109220.6094},{"date":"2024-11-11","close":109338.8438},{"date":"2024-11-12","close":109535.9062},{"date":"2024-11-13","close":109028.4766},{"date":"2024-11-14","close":109043.2578},{"date":"2024-11-15","close":109008.7734},{"date":"2024-11-18","close":109171.3438},{"date":"2024-11-19","close":109407.8203},{"date":"2024-11-20","close":109565.4688},{"date":"2024-11-21","close":109944.8047},{"date":"2024-11-22","close":109959.5859},{"date":"2024-11-25","close":110427.6016},{"date":"2024-11-26","close":110575.3984},{"date":"2024-11-27","close":110782.3125},{"date":"2024-11-28","close":111619.8203},{"date":"2024-11-29","close":111969.6016},{"date":"2024-12-02","close":112467.1797},{"date":"2024-12-03","close":112206.0703},{"date":"2024-12-04","close":111802.1016},{"date":"2024-12-05","close":112063.2031},{"date":"2024-12-06","close":111940.0391},{"date":"2024-12-09","close":112447.4688},{"date":"2024-12-10","close":112250.4141},{"date":"2024-12-11","close":111836.5859},{"date":"2024-12-12","close":111614.8906},{"date":"2024-12-13","close":111885.8516},{"date":"2024-12-16","close":111481.875},{"date":"2024-12-17","close":110836.5078},{"date":"2024-12-18","close":111422.7578},{"date":"2024-12-19","close":110437.4609},{"date":"2024-12-20","close":109954.6641},{"date":"2024-12-23","close":110299.5156},{"date":"2024-12-24","close":109865.9844},{"date":"2024-12-26","close":109698.4844},{"date":"2024-12-27","close":109698.4844},{"date":"2024-12-30","close":109865.9844},{"date":"2025-01-02","close":110506.4297},{"date":"2025-01-03","close":110836.5078},{"date":"2025-01-06","close":110422.6797},{"date":"2025-01-07","close":110831.5781},{"date":"2025-01-08","close":110688.7109},{"date":"2025-01-09","close":111004.0078},{"date":"2025-01-10","close":110412.8281},{"date":"2025-01-13","close":110043.3359},{"date":"2025-01-14","close":110304.4453},{"date":"2025-01-15","close":109994.0703},{"date":"2025-01-16","close":110762.6094},{"date":"2025-01-17","close":110870.9922},{"date":"2025-01-20","close":110723.1953},{"date":"2025-01-21","close":111181.3594},{"date":"2025-01-22","close":111117.3125},{"date":"2025-01-23","close":111072.9766},{"date":"2025-01-24","close":110890.6953},{"date":"2025-01-31","close":110959.6641},{"date":"2025-02-03","close":111201.0625},{"date":"2025-02-04","close":111146.875},{"date":"2025-02-05","close":111383.3438},{"date":"2025-02-06","close":111678.9375},{"date":"2025-02-07","close":111294.6719},{"date":"2025-02-10","close":111343.9375},{"date":"2025-02-11","close":111220.7734},{"date":"2025-02-12","close":110915.3281},{"date":"2025-02-13","close":110954.7422},{"date":"2025-02-14","close":111274.9609},{"date":"2025-02-17","close":111082.8281},{"date":"2025-02-18","close":111023.7109},{"date":"2025-02-19","close":111063.125},{"date":"2025-02-20","close":110930.1094},{"date":"2025-02-21","close":111215.8438},{"date":"2025-02-24","close":111521.2891},{"date":"2025-02-25","close":111792.25},{"date":"2025-02-26","close":112206.0703},{"date":"2025-02-27","close":112211.0},{"date":"2025-02-28","close":112590.3438},{"date":"2025-03-04","close":112688.8672},{"date":"2025-03-05","close":112058.2812},{"date":"2025-03-06","close":111792.25},{"date":"2025-03-07","close":112048.4219},{"date":"2025-03-10","close":111871.0703},{"date":"2025-03-11","close":112151.8828},{"date":"2025-03-12","close":112151.8828},{"date":"2025-03-13","close":112122.3203},{"date":"2025-03-14","close":111836.5859},{"date":"2025-03-17","close":111846.4375},{"date":"2025-03-18","close":112028.7188},{"date":"2025-03-19","close":111777.4688},{"date":"2025-03-20","close":112063.2031},{"date":"2025-03-21","close":111885.8516},{"date":"2025-03-24","close":111831.6562},{"date":"2025-03-25","close":111752.8359},{"date":"2025-03-26","close":111644.4531},{"date":"2025-03-27","close":111605.0391},{"date":"2025-03-28","close":111605.0391},{"date":"2025-03-31","close":112196.2188},{"date":"2025-04-01","close":112176.5156},{"date":"2025-04-02","close":112294.75},{"date":"2025-04-03","close":112679.0156},{"date":"2025-04-04","close":112984.4609},{"date":"2025-04-07","close":113477.1094},{"date":"2025-04-08","close":113122.4062},{"date":"2025-04-09","close":112703.6484},{"date":"2025-04-10","close":113097.7734},{"date":"2025-04-11","close":113102.6953},{"date":"2025-04-14","close":113147.0391},{"date":"2025-04-15","close":113462.3281},{"date":"2025-04-16","close":113748.0703},{"date":"2025-04-17","close":113649.5391},{"date":"2025-04-18","close":113841.6719},{"date":"2025-04-21","close":114014.1016},{"date":"2025-04-22","close":113905.7188},{"date":"2025-04-23","close":114033.8047},{"date":"2025-04-24","close":113925.4219},{"date":"2025-04-25","close":114314.6172},{"date":"2025-04-28","close":114230.8672},{"date":"2025-04-29","close":114117.5547},{"date":"2025-04-30","close":114521.5312},{"date":"2025-05-02","close":114260.4219},{"date":"2025-05-07","close":114166.8203},{"date":"2025-05-08","close":114033.8047},{"date":"2025-05-09","close":113570.7188},{"date":"2025-05-12","close":113442.625},{"date":"2025-05-13","close":113127.3281},{"date":"2025-05-14","close":113176.5938},{"date":"2025-05-15","close":113097.7734},{"date":"2025-05-16","close":113639.6875},{"date":"2025-05-19","close":112959.8281},{"date":"2025-05-20","close":113284.9766},{"date":"2025-05-21","close":112841.5938},{"date":"2025-05-22","close":112797.25},{"date":"2025-05-23","close":112797.25},{"date":"2025-05-26","close":112881.0078},{"date":"2025-05-27","close":113314.5391},{"date":"2025-05-28","close":113334.2422},{"date":"2025-05-29","close":112959.8281},{"date":"2025-05-30","close":112600.1953},{"date":"2025-06-02","close":112605.1172},{"date":"2025-06-04","close":111792.25},{"date":"2025-06-05","close":111802.1016},{"date":"2025-06-09","close":112018.8672},{"date":"2025-06-10","close":111944.9688},{"date":"2025-06-11","close":111831.6562},{"date":"2025-06-12","close":111841.5156},{"date":"2025-06-13","close":111915.4062},{"date":"2025-06-16","close":111890.7734},{"date":"2025-06-17","close":111821.8047},{"date":"2025-06-18","close":111807.0234},{"date":"2025-06-19","close":111890.7734},{"date":"2025-06-20","close":111905.5547},{"date":"2025-06-23","close":111930.1875},{"date":"2025-06-24","close":112353.8672},{"date":"2025-06-25","close":112447.4688},{"date":"2025-06-26","close":112649.4609},{"date":"2025-06-27","close":112683.9453},{"date":"2025-06-30","close":112467.1797},{"date":"2025-07-01","close":112782.4766},{"date":"2025-07-02","close":112186.3672},{"date":"2025-07-03","close":112403.1328},{"date":"2025-07-04","close":112319.3828},{"date":"2025-07-07","close":112196.2188},{"date":"2025-07-08","close":112112.4688},{"date":"2025-07-09","close":112009.0156},{"date":"2025-07-10","close":112496.7344},{"date":"2025-07-11","close":112437.6172},{"date":"2025-07-14","close":111895.7031},{"date":"2025-07-15","close":111979.4531},{"date":"2025-07-16","close":111949.8984},{"date":"2025-07-17","close":111609.9688},{"date":"2025-07-18","close":111979.4531},{"date":"2025-07-21","close":112196.2188},{"date":"2025-07-22","close":112373.5781},{"date":"2025-07-23","close":112383.4297},{"date":"2025-07-24","close":112265.1875},{"date":"2025-07-25","close":112240.5625},{"date":"2025-07-28","close":112506.5938},{"date":"2025-07-29","close":112521.3672},{"date":"2025-07-30","close":112777.5469},{"date":"2025-07-31","close":112910.5625},{"date":"2025-08-01","close":112467.1797},{"date":"2025-08-04","close":112989.3906},{"date":"2025-08-05","close":113166.7422},{"date":"2025-08-06","close":113112.5469},{"date":"2025-08-07","close":113142.1094},{"date":"2025-08-08","close":113171.6719},{"date":"2025-08-11","close":113181.5234},{"date":"2025-08-12","close":112905.6406},{"date":"2025-08-13","close":112836.6641},{"date":"2025-08-14","close":112989.3906},{"date":"2025-08-18","close":112669.1641},{"date":"2025-08-19","close":112442.5469},{"date":"2025-08-20","close":112481.9609},{"date":"2025-08-21","close":112669.1641},{"date":"2025-08-22","close":112462.25},{"date":"2025-08-25","close":112624.8281},{"date":"2025-08-26","close":112555.8516},{"date":"2025-08-27","close":112895.7812},{"date":"2025-08-28","close":113014.0234},{"date":"2025-08-29","close":113028.7969},{"date":"2025-09-01","close":112718.4297},{"date":"2025-09-02","close":112526.2969},{"date":"2025-09-03","close":112137.1016},{"date":"2025-09-04","close":112388.3516},{"date":"2025-09-05","close":112718.4297},{"date":"2025-09-08","close":112792.3281},{"date":"2025-09-09","close":113078.0625},{"date":"2025-09-10","close":112989.3906},{"date":"2025-09-11","close":113151.9609},{"date":"2025-09-12","close":113216.0078},{"date":"2025-09-15","close":113196.2969},{"date":"2025-09-16","close":113304.6875},{"date":"2025-09-17","close":113521.4531},{"date":"2025-09-18","close":113812.1172},{"date":"2025-09-19","close":113250.4922},{"date":"2025-09-22","close":113122.4062},{"date":"2025-09-23","close":113284.9766},{"date":"2025-09-24","close":112949.9766},{"date":"2025-09-25","close":112614.9766},{"date":"2025-09-26","close":112117.3984},{"date":"2025-09-29","close":112077.9844},{"date":"2025-09-30","close":112068.1328},{"date":"2025-10-01","close":112023.7891},{"date":"2025-10-02","close":111969.6016},{"date":"2025-10-10","close":111999.1562},{"date":"2025-10-13","close":112546.0},{"date":"2025-10-14","close":112905.6406},{"date":"2025-10-15","close":113028.7969},{"date":"2025-10-16","close":112708.5781},{"date":"2025-10-17","close":112821.8828},{"date":"2025-10-20","close":112787.3984},{"date":"2025-10-21","close":112614.9766},{"date":"2025-10-22","close":112989.3906},{"date":"2025-10-23","close":112585.4141},{"date":"2025-10-24","close":112614.9766},{"date":"2025-10-27","close":112186.3672},{"date":"2025-10-28","close":112472.1016},{"date":"2025-10-29","close":111964.6719},{"date":"2025-10-30","close":111422.7578},{"date":"2025-10-31","close":111314.375},{"date":"2025-11-03","close":111097.6094},{"date":"2025-11-04","close":111220.7734},{"date":"2025-11-05","close":110885.7734},{"date":"2025-11-06","close":110255.1797},{"date":"2025-11-07","close":109841.3516},{"date":"2025-11-10","close":109875.8359},{"date":"2025-11-11","close":110053.1875},{"date":"2025-11-12","close":109161.4922},{"date":"2025-11-13","close":109565.4688},{"date":"2025-11-14","close":109127.0078},{"date":"2025-11-17","close":109230.4609},{"date":"2025-11-18","close":109565.4688},{"date":"2025-11-19","close":109506.3516},{"date":"2025-11-20","close":109156.5703},{"date":"2025-11-21","close":109673.8516},{"date":"2025-11-24","close":109501.4219},{"date":"2025-11-25","close":109728.0391},{"date":"2025-11-26","close":109811.7891},{"date":"2025-11-27","close":109058.0391},{"date":"2025-11-28","close":109028.4766},{"date":"2025-12-01","close":108614.6484},{"date":"2025-12-02","close":108860.9766},{"date":"2025-12-03","close":108639.2812},{"date":"2025-12-04","close":109038.3281},{"date":"2025-12-05","close":108900.3906},{"date":"2025-12-08","close":108649.1328},{"date":"2025-12-09","close":108250.0859},{"date":"2025-12-10","close":108190.9688},{"date":"2025-12-11","close":108122.0},{"date":"2025-12-12","close":108335.0},{"date":"2025-12-15","close":109100.0},{"date":"2025-12-16","close":109455.0},{"date":"2025-12-17","close":109050.0},{"date":"2025-12-18","close":109025.0},{"date":"2025-12-19","close":108665.0},{"date":"2025-12-22","close":108680.0},{"date":"2025-12-23","close":108685.0},{"date":"2025-12-24","close":109075.0},{"date":"2025-12-26","close":108790.0},{"date":"2025-12-29","close":109170.0},{"date":"2025-12-30","close":108880.0},{"date":"2026-01-02","close":108855.0},{"date":"2026-01-05","close":108615.0},{"date":"2026-01-06","close":108645.0},{"date":"2026-01-07","close":109040.0},{"date":"2026-01-08","close":109285.0},{"date":"2026-01-09","close":108800.0},{"date":"2026-01-12","close":108805.0},{"date":"2026-01-13","close":108450.0},{"date":"2026-01-14","close":108490.0},{"date":"2026-01-15","close":107720.0},{"date":"2026-01-16","close":108055.0},{"date":"2026-01-19","close":107435.0},{"date":"2026-01-20","close":106675.0},{"date":"2026-01-21","close":107045.0},{"date":"2026-01-22","close":107495.0},{"date":"2026-01-23","close":107150.0},{"date":"2026-01-26","close":107690.0},{"date":"2026-01-27","close":107735.0},{"date":"2026-01-28","close":107905.0},{"date":"2026-01-29","close":107540.0},{"date":"2026-01-30","close":107070.0},{"date":"2026-02-02","close":107280.0},{"date":"2026-02-03","close":106790.0},{"date":"2026-02-04","close":106520.0},{"date":"2026-02-05","close":106670.0},{"date":"2026-02-06","close":106495.0},{"date":"2026-02-09","close":106110.0},{"date":"2026-02-10","close":106780.0},{"date":"2026-02-11","close":107165.0},{"date":"2026-02-12","close":107445.0},{"date":"2026-02-13","close":107855.0},{"date":"2026-02-19","close":107820.0},{"date":"2026-02-20","close":108125.0},{"date":"2026-02-23","close":107875.0},{"date":"2026-02-24","close":107615.0},{"date":"2026-02-25","close":108115.0},{"date":"2026-02-26","close":108825.0},{"date":"2026-02-27","close":108980.0},{"date":"2026-03-03","close":107805.0},{"date":"2026-03-04","close":107445.0},{"date":"2026-03-05","close":107790.0},{"date":"2026-03-06","close":107545.0},{"date":"2026-03-09","close":106220.0},{"date":"2026-03-10","close":107445.0},{"date":"2026-03-11","close":107620.0},{"date":"2026-03-12","close":107425.0},{"date":"2026-03-13","close":106990.0},{"date":"2026-03-16","close":107300.0},{"date":"2026-03-17","close":107155.0},{"date":"2026-03-18","close":107960.0},{"date":"2026-03-19","close":107095.0},{"date":"2026-03-20","close":106800.0},{"date":"2026-03-23","close":105555.0},{"date":"2026-03-24","close":105975.0},{"date":"2026-03-25","close":105700.0},{"date":"2026-03-26","close":105680.0},{"date":"2026-03-27","close":105325.0},{"date":"2026-03-30","close":105580.0},{"date":"2026-03-31","close":105580.0},{"date":"2026-04-01","close":107390.0},{"date":"2026-04-02","close":106340.0},{"date":"2026-04-03","close":106925.0},{"date":"2026-04-06","close":107115.0},{"date":"2026-04-07","close":106825.0},{"date":"2026-04-08","close":108000.0},{"date":"2026-04-09","close":107675.0},{"date":"2026-04-10","close":107510.0},{"date":"2026-04-13","close":107260.0},{"date":"2026-04-14","close":107720.0},{"date":"2026-04-15","close":107875.0},{"date":"2026-04-16","close":107635.0},{"date":"2026-04-17","close":107335.0},{"date":"2026-04-20","close":107580.0},{"date":"2026-04-21","close":107905.0},{"date":"2026-04-22","close":107560.0},{"date":"2026-04-23","close":106745.0},{"date":"2026-04-24","close":106495.0},{"date":"2026-04-27","close":106360.0},{"date":"2026-04-28","close":106150.0},{"date":"2026-04-29","close":106365.0},{"date":"2026-04-30","close":105570.0},{"date":"2026-05-04","close":105740.0},{"date":"2026-05-06","close":105635.0},{"date":"2026-05-07","close":106030.0},{"date":"2026-05-08","close":105920.0},{"date":"2026-05-11","close":105585.0},{"date":"2026-05-12","close":104745.0},{"date":"2026-05-13","close":104815.0},{"date":"2026-05-14","close":104590.0},{"date":"2026-05-15","close":103550.0},{"date":"2026-05-18","close":103355.0},{"date":"2026-05-19","close":103490.0},{"date":"2026-05-20","close":103660.0},{"date":"2026-05-21","close":103985.0},{"date":"2026-05-22","close":104215.0},{"date":"2026-05-26","close":104800.0},{"date":"2026-05-27","close":104610.0},{"date":"2026-05-28","close":104210.0},{"date":"2026-05-29","close":104825.0},{"date":"2026-06-01","close":104110.0},{"date":"2026-06-02","close":104550.0},{"date":"2026-06-04","close":103610.0},{"date":"2026-06-05","close":103495.0},{"date":"2026-06-08","close":102755.0},{"date":"2026-06-09","close":103265.0},{"date":"2026-06-10","close":103395.0},{"date":"2026-06-11","close":103240.0},{"date":"2026-06-12","close":104050.0},{"date":"2026-06-15","close":104690.0},{"date":"2026-06-16","close":104635.0},{"date":"2026-06-17","close":104890.0},{"date":"2026-06-18","close":104655.0},{"date":"2026-06-19","close":104330.0},{"date":"2026-06-22","close":104125.0},{"date":"2026-06-23","close":104335.0},{"date":"2026-06-24","close":104430.0},{"date":"2026-06-25","close":104675.0},{"date":"2026-06-26","close":104815.0},{"date":"2026-06-29","close":104625.0},{"date":"2026-06-30","close":105075.0},{"date":"2026-07-01","close":104075.0},{"date":"2026-07-02","close":104360.0},{"date":"2026-07-03","close":104260.0},{"date":"2026-07-06","close":104205.0},{"date":"2026-07-07","close":104140.0},{"date":"2026-07-08","close":103910.0},{"date":"2026-07-09","close":103945.0},{"date":"2026-07-10","close":104115.0},{"date":"2026-07-13","close":103810.0},{"date":"2026-07-14","close":103130.0},{"date":"2026-07-15","close":103345.0},{"date":"2026-07-16","close":103620.0},{"date":"2026-07-20","close":103265.0},{"date":"2026-07-21","close":103315.0},{"date":"2026-07-22","close":102750.0},{"date":"2026-07-23","close":102840.0},{"date":"2026-07-24","close":102385.0},{"date":"2026-07-27","close":103330.0},{"date":"2026-07-28","close":103680.0},{"date":"2026-07-29","close":103955.0},{"date":"2026-07-30","close":103490.0},{"date":"2026-07-31","close":104085.0},{"date":"2026-08-03","close":104060.0},{"date":"2026-08-04","close":104210.0},{"date":"2026-08-05","close":105145.0},{"date":"2026-08-06","close":104770.0},{"date":"2026-08-07","close":104665.0},{"date":"2026-08-10","close":104465.0},{"date":"2026-08-11","close":103865.0},{"date":"2026-08-12","close":103960.0},{"date":"2026-08-13","close":104060.0},{"date":"2026-08-14","close":104015.0},{"date":"2026-08-18","close":103260.0},{"date":"2026-08-19","close":103775.0},{"date":"2026-08-20","close":103905.0},{"date":"2026-08-21","close":103475.0},{"date":"2026-08-24","close":103810.0},{"date":"2026-08-25","close":103955.0},{"date":"2026-08-26","close":104210.0},{"date":"2026-08-27","close":104445.0},{"date":"2026-08-28","close":104260.0},{"date":"2026-08-31","close":104075.0},{"date":"2026-09-01","close":103590.0},{"date":"2026-09-02","close":103180.0},{"date":"2026-09-03","close":103690.0},{"date":"2026-09-04","close":103820.0},{"date":"2026-09-07","close":103605.0},{"date":"2026-09-08","close":103630.0},{"date":"2026-09-09","close":103525.0},{"date":"2026-09-10","close":103170.0},{"date":"2026-09-11","close":102515.0},{"date":"2026-09-14","close":102705.0},{"date":"2026-09-15","close":102045.0},{"date":"2026-09-16","close":102335.0},{"date":"2026-09-17","close":102655.0},{"date":"2026-09-18","close":103015.0},{"date":"2026-09-21","close":103155.0},{"date":"2026-09-22","close":103050.0},{"date":"2026-09-23","close":103720.0},{"date":"2026-09-28","close":102550.0},{"date":"2026-09-29","close":103170.0},{"date":"2026-09-30","close":103630.0},{"date":"2026-10-01","close":103380.0},{"date":"2026-10-02","close":104125.0},{"date":"2026-10-06","close":104045.0},{"date":"2026-10-07","close":103975.0},{"date":"2026-10-08","close":103860.0},{"date":"2026-10-12","close":104580.0},{"date":"2026-10-13","close":105180.0},{"date":"2026-10-14","close":104900.0},{"date":"2026-10-15","close":105570.0},{"date":"2026-10-16","close":105560.0},{"date":"2026-10-19","close":105480.0},{"date":"2026-10-20","close":105665.0},{"date":"2026-10-21","close":105800.0},{"date":"2026-10-22","close":105910.0},{"date":"2026-10-23","close":106595.0}],"chart_data":[{"date":"2024-10-23","open":108343,"high":108373,"low":108166,"close":108368,"volume":18611},{"date":"2024-10-24","open":108635,"high":108945,"low":108605,"close":108881,"volume":7956},{"date":"2024-10-25","open":108994,"high":109161,"low":108949,"close":109117,"volume":12061},{"date":"2024-10-28","open":108576,"high":108640,"low":108536,"close":108546,"volume":21504},{"date":"2024-10-29","open":108619,"high":108663,"low":108343,"close":108506,"volume":26550},{"date":"2024-10-30","open":110305,"high":110330,"low":110200,"close":110205,"volume":4172},{"date":"2024-10-31","open":108422,"high":108663,"low":108368,"close":108659,"volume":38545},{"date":"2024-11-01","open":108679,"high":108960,"low":108615,"close":108891,"volume":3392},{"date":"2024-11-04","open":108719,"high":108866,"low":108694,"close":108822,"volume":5363},{"date":"2024-11-05","open":110500,"high":110605,"low":110475,"close":110600,"volume":1922},{"date":"2024-11-06","open":109131,"high":109141,"low":108126,"close":108427,"volume":63453},{"date":"2024-11-07","open":108570,"high":108782,"low":108461,"close":108762,"volume":3589},{"date":"2024-11-08","open":109098,"high":109285,"low":109098,"close":109221,"volume":1997},{"date":"2024-11-11","open":109261,"high":109408,"low":109251,"close":109339,"volume":8814},{"date":"2024-11-12","open":109497,"high":109620,"low":109492,"close":109536,"volume":27010},{"date":"2024-11-13","open":109146,"high":109210,"low":109003,"close":109028,"volume":10000},{"date":"2024-11-14","open":108959,"high":109048,"low":108836,"close":109043,"volume":15374},{"date":"2024-11-15","open":109078,"high":109182,"low":108926,"close":109009,"volume":19819},{"date":"2024-11-18","open":109077,"high":109171,"low":109072,"close":109171,"volume":6404},{"date":"2024-11-19","open":109359,"high":109472,"low":109295,"close":109408,"volume":5220},{"date":"2024-11-20","open":109407,"high":109634,"low":109407,"close":109565,"volume":3029},{"date":"2024-11-21","open":109561,"high":110004,"low":109561,"close":109945,"volume":10836},{"date":"2024-11-22","open":109665,"high":110019,"low":109655,"close":109960,"volume":6160},{"date":"2024-11-25","open":110211,"high":110448,"low":110197,"close":110428,"volume":17939},{"date":"2024-11-26","open":110624,"high":110762,"low":110511,"close":110575,"volume":7415},{"date":"2024-11-27","open":110649,"high":110841,"low":110649,"close":110782,"volume":33910},{"date":"2024-11-28","open":110945,"high":111620,"low":110867,"close":111620,"volume":74162},{"date":"2024-11-29","open":111960,"high":112019,"low":111684,"close":111970,"volume":31643},{"date":"2024-12-02","open":112023,"high":112536,"low":112023,"close":112467,"volume":61296},{"date":"2024-12-03","open":112595,"high":112733,"low":112206,"close":112206,"volume":29628},{"date":"2024-12-04","open":111614,"high":112265,"low":111614,"close":111802,"volume":150262},{"date":"2024-12-05","open":112097,"high":112097,"low":111748,"close":112063,"volume":9151},{"date":"2024-12-06","open":112058,"high":112255,"low":111846,"close":111940,"volume":103841},{"date":"2024-12-09","open":112117,"high":112447,"low":111876,"close":112447,"volume":48284},{"date":"2024-12-10","open":112511,"high":112511,"low":112211,"close":112250,"volume":23901},{"date":"2024-12-11","open":112384,"high":112384,"low":111734,"close":111837,"volume":85390},{"date":"2024-12-12","open":111837,"high":111882,"low":111512,"close":111615,"volume":31031},{"date":"2024-12-13","open":111512,"high":111886,"low":111473,"close":111886,"volume":40792},{"date":"2024-12-16","open":111551,"high":111665,"low":111399,"close":111482,"volume":12188},{"date":"2024-12-17","open":111496,"high":111541,"low":110837,"close":110837,"volume":118358},{"date":"2024-12-18","open":110891,"high":111473,"low":110724,"close":111423,"volume":34141},{"date":"2024-12-19","open":110802,"high":110802,"low":110353,"close":110437,"volume":13783},{"date":"2024-12-20","open":110408,"high":110537,"low":109758,"close":109955,"volume":37292},{"date":"2024-12-23","open":110133,"high":110566,"low":110133,"close":110300,"volume":11997},{"date":"2024-12-24","open":110023,"high":110117,"low":109777,"close":109866,"volume":24031},{"date":"2024-12-26","open":109900,"high":109954,"low":109368,"close":109698,"volume":63444},{"date":"2024-12-27","open":109698,"high":109723,"low":109210,"close":109698,"volume":49825},{"date":"2024-12-30","open":109447,"high":109930,"low":109220,"close":109866,"volume":38917},{"date":"2025-01-02","open":109974,"high":110580,"low":109866,"close":110506,"volume":91994},{"date":"2025-01-03","open":110719,"high":111123,"low":110625,"close":110837,"volume":51829},{"date":"2025-01-06","open":110423,"high":110620,"low":110339,"close":110423,"volume":70746},{"date":"2025-01-07","open":110349,"high":110857,"low":110330,"close":110832,"volume":5497},{"date":"2025-01-08","open":110443,"high":110714,"low":110325,"close":110689,"volume":2731},{"date":"2025-01-09","open":110866,"high":111220,"low":110757,"close":111004,"volume":3716},{"date":"2025-01-10","open":110965,"high":110990,"low":110413,"close":110413,"volume":54294},{"date":"2025-01-13","open":110161,"high":110240,"low":109984,"close":110043,"volume":35347},{"date":"2025-01-14","open":110196,"high":110452,"low":110092,"close":110304,"volume":34249},{"date":"2025-01-15","open":110215,"high":110368,"low":109994,"close":109994,"volume":29959},{"date":"2025-01-16","open":110620,"high":110936,"low":110561,"close":110763,"volume":163369},{"date":"2025-01-17","open":110762,"high":111068,"low":110762,"close":110871,"volume":189390},{"date":"2025-01-20","open":110733,"high":110989,"low":110634,"close":110723,"volume":102498},{"date":"2025-01-21","open":110807,"high":111432,"low":110807,"close":111181,"volume":54056},{"date":"2025-01-22","open":111176,"high":111201,"low":111009,"close":111117,"volume":20309},{"date":"2025-01-23","open":110935,"high":111191,"low":110935,"close":111073,"volume":3521},{"date":"2025-01-24","open":110975,"high":111241,"low":110812,"close":110891,"volume":14780},{"date":"2025-01-31","open":111290,"high":111473,"low":110960,"close":110960,"volume":26008},{"date":"2025-02-03","open":110772,"high":111432,"low":110772,"close":111201,"volume":29588},{"date":"2025-02-04","open":111044,"high":111409,"low":110950,"close":111147,"volume":14204},{"date":"2025-02-05","open":111309,"high":111462,"low":111211,"close":111383,"volume":14532},{"date":"2025-02-06","open":111797,"high":111964,"low":111679,"close":111679,"volume":5753},{"date":"2025-02-07","open":111532,"high":111655,"low":111182,"close":111295,"volume":20868},{"date":"2025-02-10","open":111294,"high":111393,"low":111097,"close":111344,"volume":6914},{"date":"2025-02-11","open":111369,"high":111561,"low":111221,"close":111221,"volume":6424},{"date":"2025-02-12","open":111137,"high":111137,"low":110861,"close":110915,"volume":11937},{"date":"2025-02-13","open":110704,"high":110980,"low":110630,"close":110955,"volume":7594},{"date":"2025-02-14","open":111201,"high":111353,"low":111122,"close":111275,"volume":5408},{"date":"2025-02-17","open":111330,"high":111453,"low":111083,"close":111083,"volume":11426},{"date":"2025-02-18","open":111147,"high":111261,"low":110931,"close":111024,"volume":12483},{"date":"2025-02-19","open":110915,"high":111107,"low":110841,"close":111063,"volume":26021},{"date":"2025-02-20","open":111063,"high":111171,"low":110895,"close":110930,"volume":21214},{"date":"2025-02-21","open":110965,"high":111241,"low":110931,"close":111216,"volume":5986},{"date":"2025-02-24","open":111506,"high":111629,"low":111486,"close":111521,"volume":15552},{"date":"2025-02-25","open":111812,"high":111935,"low":111733,"close":111792,"volume":32729},{"date":"2025-02-26","open":112206,"high":112285,"low":112151,"close":112206,"volume":10699},{"date":"2025-02-27","open":112299,"high":112452,"low":112142,"close":112211,"volume":10508},{"date":"2025-02-28","open":112230,"high":112649,"low":112186,"close":112590,"volume":11084},{"date":"2025-03-04","open":113044,"high":113113,"low":112660,"close":112689,"volume":51670},{"date":"2025-03-05","open":112319,"high":112319,"low":111920,"close":112058,"volume":15390},{"date":"2025-03-06","open":112018,"high":112018,"low":111452,"close":111792,"volume":12480},{"date":"2025-03-07","open":111856,"high":112142,"low":111797,"close":112048,"volume":11430},{"date":"2025-03-10","open":112097,"high":112117,"low":111871,"close":111871,"volume":5627},{"date":"2025-03-11","open":112231,"high":112350,"low":112143,"close":112152,"volume":19628},{"date":"2025-03-12","open":112029,"high":112266,"low":111921,"close":112152,"volume":4422},{"date":"2025-03-13","open":112097,"high":112176,"low":111994,"close":112122,"volume":5290},{"date":"2025-03-14","open":112197,"high":112221,"low":111758,"close":111837,"volume":12502},{"date":"2025-03-17","open":111723,"high":111846,"low":111565,"close":111846,"volume":18690},{"date":"2025-03-18","open":111847,"high":112039,"low":111842,"close":112029,"volume":7759},{"date":"2025-03-19","open":112023,"high":112023,"low":111743,"close":111777,"volume":10684},{"date":"2025-03-20","open":112063,"high":112230,"low":111979,"close":112063,"volume":9530},{"date":"2025-03-21","open":111941,"high":112024,"low":111852,"close":111886,"volume":13364},{"date":"2025-03-24","open":111886,"high":112024,"low":111788,"close":111832,"volume":6403},{"date":"2025-03-25","open":111620,"high":111783,"low":111556,"close":111753,"volume":9617},{"date":"2025-03-26","open":111816,"high":111816,"low":111600,"close":111644,"volume":15968},{"date":"2025-03-27","open":111600,"high":111639,"low":111491,"close":111605,"volume":21086},{"date":"2025-03-28","open":111605,"high":111693,"low":111570,"close":111605,"volume":4034},{"date":"2025-03-31","open":111900,"high":112196,"low":111900,"close":112196,"volume":6599},{"date":"2025-04-01","open":112315,"high":112315,"low":111872,"close":112177,"volume":12077},{"date":"2025-04-02","open":112049,"high":112345,"low":112049,"close":112295,"volume":5345},{"date":"2025-04-03","open":112866,"high":113097,"low":112679,"close":112679,"volume":20421},{"date":"2025-04-04","open":112782,"high":113226,"low":112620,"close":112984,"volume":26504},{"date":"2025-04-07","open":113447,"high":113625,"low":113275,"close":113477,"volume":14307},{"date":"2025-04-08","open":112846,"high":113137,"low":112615,"close":113122,"volume":14427},{"date":"2025-04-09","open":112724,"high":112936,"low":112276,"close":112704,"volume":13743},{"date":"2025-04-10","open":112852,"high":113241,"low":112852,"close":113098,"volume":9391},{"date":"2025-04-11","open":112325,"high":113103,"low":112325,"close":113103,"volume":100690},{"date":"2025-04-14","open":113186,"high":113191,"low":112959,"close":113147,"volume":16264},{"date":"2025-04-15","open":113452,"high":113531,"low":113294,"close":113462,"volume":94190},{"date":"2025-04-16","open":113551,"high":113797,"low":113551,"close":113748,"volume":144590},{"date":"2025-04-17","open":113832,"high":113847,"low":113606,"close":113650,"volume":71559},{"date":"2025-04-18","open":113690,"high":113936,"low":113690,"close":113842,"volume":3756},{"date":"2025-04-21","open":113940,"high":114058,"low":113856,"close":114014,"volume":7517},{"date":"2025-04-22","open":113985,"high":114059,"low":113768,"close":113906,"volume":17896},{"date":"2025-04-23","open":114054,"high":114113,"low":113926,"close":114034,"volume":13024},{"date":"2025-04-24","open":114368,"high":114492,"low":113920,"close":113925,"volume":8000},{"date":"2025-04-25","open":114054,"high":114394,"low":114054,"close":114315,"volume":15839},{"date":"2025-04-28","open":114477,"high":114511,"low":114231,"close":114231,"volume":9994},{"date":"2025-04-29","open":114266,"high":114301,"low":114020,"close":114118,"volume":11362},{"date":"2025-04-30","open":114384,"high":114640,"low":114197,"close":114522,"volume":11767},{"date":"2025-05-02","open":114413,"high":114413,"low":114122,"close":114260,"volume":7085},{"date":"2025-05-07","open":114227,"high":114227,"low":114000,"close":114167,"volume":16492},{"date":"2025-05-08","open":114434,"high":114507,"low":113941,"close":114034,"volume":13974},{"date":"2025-05-09","open":113778,"high":113778,"low":113566,"close":113571,"volume":9364},{"date":"2025-05-12","open":113438,"high":113635,"low":113310,"close":113443,"volume":17989},{"date":"2025-05-13","open":113201,"high":113260,"low":113004,"close":113127,"volume":10209},{"date":"2025-05-14","open":113143,"high":113207,"low":112965,"close":113177,"volume":25701},{"date":"2025-05-15","open":113034,"high":113098,"low":112941,"close":113098,"volume":4707},{"date":"2025-05-16","open":113557,"high":113640,"low":113473,"close":113640,"volume":8422},{"date":"2025-05-19","open":113463,"high":113522,"low":112960,"close":112960,"volume":12762},{"date":"2025-05-20","open":113359,"high":113418,"low":113132,"close":113285,"volume":17844},{"date":"2025-05-21","open":113162,"high":113162,"low":112635,"close":112842,"volume":10424},{"date":"2025-05-22","open":112570,"high":112797,"low":112491,"close":112797,"volume":10414},{"date":"2025-05-23","open":113211,"high":113211,"low":112654,"close":112797,"volume":17697},{"date":"2025-05-26","open":112787,"high":113142,"low":112708,"close":112881,"volume":16578},{"date":"2025-05-27","open":112992,"high":113315,"low":112985,"close":113315,"volume":15421},{"date":"2025-05-28","open":113319,"high":113462,"low":113221,"close":113334,"volume":12816},{"date":"2025-05-29","open":113291,"high":113586,"low":112946,"close":112960,"volume":24737},{"date":"2025-05-30","open":113285,"high":113354,"low":112516,"close":112600,"volume":46151},{"date":"2025-06-02","open":112644,"high":112762,"low":112467,"close":112605,"volume":51983},{"date":"2025-06-04","open":112378,"high":112378,"low":111634,"close":111792,"volume":40877},{"date":"2025-06-05","open":112166,"high":112216,"low":111767,"close":111802,"volume":28502},{"date":"2025-06-09","open":111453,"high":112019,"low":111349,"close":112019,"volume":33733},{"date":"2025-06-10","open":112004,"high":112004,"low":111728,"close":111945,"volume":20257},{"date":"2025-06-11","open":111906,"high":112069,"low":111832,"close":111832,"volume":18473},{"date":"2025-06-12","open":112029,"high":112049,"low":111758,"close":111842,"volume":57600},{"date":"2025-06-13","open":112147,"high":112408,"low":111723,"close":111915,"volume":38088},{"date":"2025-06-16","open":111645,"high":111970,"low":111482,"close":111891,"volume":47099},{"date":"2025-06-17","open":111689,"high":112152,"low":111689,"close":111822,"volume":27202},{"date":"2025-06-18","open":111940,"high":112073,"low":111772,"close":111807,"volume":168580},{"date":"2025-06-19","open":111803,"high":111955,"low":111763,"close":111891,"volume":57677},{"date":"2025-06-20","open":111813,"high":111906,"low":111566,"close":111906,"volume":13573},{"date":"2025-06-23","open":111940,"high":112112,"low":111654,"close":111930,"volume":26487},{"date":"2025-06-24","open":112172,"high":112448,"low":112172,"close":112354,"volume":13649},{"date":"2025-06-25","open":112615,"high":112620,"low":112329,"close":112447,"volume":26655},{"date":"2025-06-26","open":112487,"high":112649,"low":112437,"close":112649,"volume":28361},{"date":"2025-06-27","open":112777,"high":112974,"low":112551,"close":112684,"volume":14059},{"date":"2025-06-30","open":112639,"high":112767,"low":112467,"close":112467,"volume":10675},{"date":"2025-07-01","open":112560,"high":112841,"low":112457,"close":112782,"volume":26971},{"date":"2025-07-02","open":112620,"high":112743,"low":112186,"close":112186,"volume":32284},{"date":"2025-07-03","open":112186,"high":112403,"low":112073,"close":112403,"volume":48943},{"date":"2025-07-04","open":112147,"high":112418,"low":112147,"close":112319,"volume":23100},{"date":"2025-07-07","open":112142,"high":112289,"low":112112,"close":112196,"volume":20422},{"date":"2025-07-08","open":112063,"high":112289,"low":112043,"close":112112,"volume":12867},{"date":"2025-07-09","open":111945,"high":112132,"low":111940,"close":112009,"volume":18636},{"date":"2025-07-10","open":112266,"high":112586,"low":112266,"close":112497,"volume":39030},{"date":"2025-07-11","open":112350,"high":112680,"low":112350,"close":112438,"volume":15181},{"date":"2025-07-14","open":112059,"high":112281,"low":111896,"close":111896,"volume":18482},{"date":"2025-07-15","open":111900,"high":112033,"low":111735,"close":111979,"volume":15366},{"date":"2025-07-16","open":111826,"high":111950,"low":111610,"close":111950,"volume":19055},{"date":"2025-07-17","open":111954,"high":111974,"low":111610,"close":111610,"volume":20554},{"date":"2025-07-18","open":111649,"high":112033,"low":111649,"close":111979,"volume":8494},{"date":"2025-07-21","open":111945,"high":112196,"low":111895,"close":112196,"volume":21389},{"date":"2025-07-22","open":112226,"high":112547,"low":112226,"close":112374,"volume":9169},{"date":"2025-07-23","open":112373,"high":112487,"low":112280,"close":112383,"volume":17619},{"date":"2025-07-24","open":112383,"high":112516,"low":112225,"close":112265,"volume":7151},{"date":"2025-07-25","open":112266,"high":112404,"low":112192,"close":112241,"volume":6522},{"date":"2025-07-28","open":112241,"high":112507,"low":112093,"close":112507,"volume":16864},{"date":"2025-07-29","open":112536,"high":112693,"low":112408,"close":112521,"volume":13048},{"date":"2025-07-30","open":112773,"high":112882,"low":112744,"close":112778,"volume":13961},{"date":"2025-07-31","open":112655,"high":112911,"low":112635,"close":112911,"volume":6489},{"date":"2025-08-01","open":112782,"high":112782,"low":112454,"close":112467,"volume":9498},{"date":"2025-08-04","open":112871,"high":113196,"low":112871,"close":112989,"volume":5242},{"date":"2025-08-05","open":112990,"high":113335,"low":112990,"close":113167,"volume":5231},{"date":"2025-08-06","open":113271,"high":113399,"low":113113,"close":113113,"volume":5061},{"date":"2025-08-07","open":113112,"high":113280,"low":113083,"close":113142,"volume":7552},{"date":"2025-08-08","open":113039,"high":113335,"low":113039,"close":113172,"volume":3614},{"date":"2025-08-11","open":113172,"high":113187,"low":113020,"close":113182,"volume":18772},{"date":"2025-08-12","open":113182,"high":113182,"low":112862,"close":112906,"volume":17058},{"date":"2025-08-13","open":112906,"high":112916,"low":112694,"close":112837,"volume":9237},{"date":"2025-08-14","open":112841,"high":113152,"low":112841,"close":112989,"volume":55661},{"date":"2025-08-18","open":112822,"high":112822,"low":112605,"close":112669,"volume":16446},{"date":"2025-08-19","open":112522,"high":112665,"low":112389,"close":112443,"volume":8959},{"date":"2025-08-20","open":112437,"high":112551,"low":112422,"close":112482,"volume":20280},{"date":"2025-08-21","open":112585,"high":112698,"low":112575,"close":112669,"volume":5781},{"date":"2025-08-22","open":112531,"high":112595,"low":112437,"close":112462,"volume":5632},{"date":"2025-08-25","open":112813,"high":112813,"low":112621,"close":112625,"volume":10660},{"date":"2025-08-26","open":112625,"high":112729,"low":112419,"close":112556,"volume":14757},{"date":"2025-08-27","open":112586,"high":112896,"low":112586,"close":112896,"volume":27994},{"date":"2025-08-28","open":112940,"high":113226,"low":112940,"close":113014,"volume":4517},{"date":"2025-08-29","open":113015,"high":113064,"low":112916,"close":113029,"volume":3839},{"date":"2025-09-01","open":112910,"high":112999,"low":112693,"close":112718,"volume":7015},{"date":"2025-09-02","open":112718,"high":112738,"low":112511,"close":112526,"volume":9276},{"date":"2025-09-03","open":112526,"high":112526,"low":111994,"close":112137,"volume":14161},{"date":"2025-09-04","open":112442,"high":112521,"low":112275,"close":112388,"volume":7929},{"date":"2025-09-05","open":112713,"high":113708,"low":112644,"close":112718,"volume":66809},{"date":"2025-09-08","open":112841,"high":112940,"low":112718,"close":112792,"volume":23024},{"date":"2025-09-09","open":112831,"high":113161,"low":112831,"close":113078,"volume":19362},{"date":"2025-09-10","open":113132,"high":113132,"low":112964,"close":112989,"volume":17462},{"date":"2025-09-11","open":113196,"high":113245,"low":113033,"close":113152,"volume":12820},{"date":"2025-09-12","open":113157,"high":113398,"low":113157,"close":113216,"volume":28284},{"date":"2025-09-15","open":113068,"high":113245,"low":112994,"close":113196,"volume":35098},{"date":"2025-09-16","open":113251,"high":113443,"low":113251,"close":113305,"volume":16417},{"date":"2025-09-17","open":113408,"high":113541,"low":113363,"close":113521,"volume":24646},{"date":"2025-09-18","open":113477,"high":113812,"low":113378,"close":113812,"volume":11357},{"date":"2025-09-19","open":113649,"high":113649,"low":113181,"close":113250,"volume":18393},{"date":"2025-09-22","open":113221,"high":113299,"low":112945,"close":113122,"volume":79967},{"date":"2025-09-23","open":113033,"high":113334,"low":113033,"close":113285,"volume":18066},{"date":"2025-09-24","open":113290,"high":113290,"low":112856,"close":112950,"volume":8758},{"date":"2025-09-25","open":112910,"high":113019,"low":112585,"close":112615,"volume":32451},{"date":"2025-09-26","open":112590,"high":112590,"low":111772,"close":112117,"volume":41334},{"date":"2025-09-29","open":112216,"high":112245,"low":112009,"close":112078,"volume":11100},{"date":"2025-09-30","open":112176,"high":112285,"low":111881,"close":112068,"volume":18525},{"date":"2025-10-01","open":112098,"high":112241,"low":111965,"close":112024,"volume":114398},{"date":"2025-10-02","open":112261,"high":112261,"low":111808,"close":111970,"volume":22895},{"date":"2025-10-10","open":111905,"high":112023,"low":111614,"close":111999,"volume":22810},{"date":"2025-10-13","open":112299,"high":112600,"low":112275,"close":112546,"volume":18844},{"date":"2025-10-14","open":112547,"high":112931,"low":112522,"close":112906,"volume":19308},{"date":"2025-10-15","open":112906,"high":113148,"low":112867,"close":113029,"volume":17040},{"date":"2025-10-16","open":113113,"high":113153,"low":112709,"close":112709,"volume":7349},{"date":"2025-10-17","open":112871,"high":113068,"low":112728,"close":112822,"volume":25154},{"date":"2025-10-20","open":112723,"high":112900,"low":112649,"close":112787,"volume":14411},{"date":"2025-10-21","open":112925,"high":112940,"low":112595,"close":112615,"volume":12210},{"date":"2025-10-22","open":112654,"high":112989,"low":112654,"close":112989,"volume":39367},{"date":"2025-10-23","open":113083,"high":113161,"low":112585,"close":112585,"volume":13254},{"date":"2025-10-24","open":112585,"high":112762,"low":112467,"close":112615,"volume":13055},{"date":"2025-10-27","open":112536,"high":112536,"low":112186,"close":112186,"volume":23800},{"date":"2025-10-28","open":112171,"high":112472,"low":112087,"close":112472,"volume":43201},{"date":"2025-10-29","open":112320,"high":112320,"low":111921,"close":111965,"volume":36095},{"date":"2025-10-30","open":111739,"high":111739,"low":111404,"close":111423,"volume":27325},{"date":"2025-10-31","open":111235,"high":111417,"low":111073,"close":111314,"volume":23309},{"date":"2025-11-03","open":111315,"high":111345,"low":111098,"close":111098,"volume":34669,"rsi_14":25.31,"sma_20":113981.4,"sma_60":114371.57,"sma_120":114261.84},{"date":"2025-11-04","open":110778,"high":112310,"low":110448,"close":111221,"volume":36823,"rsi_14":25.31,"sma_20":113938.36,"sma_60":114341.65,"sma_120":114238.05},{"date":"2025-11-05","open":111083,"high":111285,"low":110867,"close":110886,"volume":23962,"rsi_14":25.21,"sma_20":113880.62,"sma_60":114303.07,"sma_120":114215.34},{"date":"2025-11-06","open":110545,"high":110629,"low":110146,"close":110255,"volume":12294,"rsi_14":19.39,"sma_20":113793.64,"sma_60":114254.74,"sma_120":114188.38},{"date":"2025-11-07","open":110255,"high":110388,"low":109841,"close":109841,"volume":26799,"rsi_14":17.78,"sma_20":113684.13,"sma_60":114198.9,"sma_120":114160.59},{"date":"2025-11-10","open":109911,"high":110152,"low":109620,"close":109876,"volume":24467,"rsi_14":19.1,"sma_20":113548.59,"sma_60":114143.15,"sma_120":114132.67},{"date":"2025-11-11","open":109994,"high":110225,"low":109851,"close":110053,"volume":33000,"rsi_14":15.36,"sma_20":113403.87,"sma_60":114090.24,"sma_120":114106.93},{"date":"2025-11-12","open":110205,"high":110205,"low":109161,"close":109161,"volume":16334,"rsi_14":13.77,"sma_20":113207.64,"sma_60":114026.91,"sma_120":114069.06},{"date":"2025-11-13","open":109368,"high":109920,"low":109368,"close":109565,"volume":29664,"rsi_14":20.1,"sma_20":113048.15,"sma_60":113971.59,"sma_120":114040.35},{"date":"2025-11-14","open":109264,"high":109368,"low":108767,"close":109127,"volume":48028,"rsi_14":20.06,"sma_20":112860.65,"sma_60":113906.26,"sma_120":114005.19},{"date":"2025-11-17","open":108851,"high":109348,"low":108851,"close":109230,"volume":27996,"rsi_14":17.09,"sma_20":112680.15,"sma_60":113848.09,"sma_120":113974.65},{"date":"2025-11-18","open":109136,"high":109673,"low":109033,"close":109565,"volume":16150,"rsi_14":24.76,"sma_20":112525.38,"sma_60":113799.43,"sma_120":113947.31},{"date":"2025-11-19","open":109550,"high":109670,"low":109333,"close":109506,"volume":12166,"rsi_14":27.56,"sma_20":112348.63,"sma_60":113749.09,"sma_120":113919.48},{"date":"2025-11-20","open":109354,"high":109517,"low":109147,"close":109157,"volume":18576,"rsi_14":26.09,"sma_20":112174.63,"sma_60":113689.66,"sma_120":113887.97},{"date":"2025-11-21","open":109389,"high":109674,"low":109334,"close":109674,"volume":53121,"rsi_14":35.2,"sma_20":112025.34,"sma_60":113642.49,"sma_120":113857.18},{"date":"2025-11-24","open":109644,"high":109880,"low":109501,"close":109501,"volume":8377,"rsi_14":32.32,"sma_20":111889.09,"sma_60":113589.66,"sma_120":113824.76},{"date":"2025-11-25","open":109742,"high":109935,"low":109545,"close":109728,"volume":37003,"rsi_14":37.83,"sma_20":111749.85,"sma_60":113541.85,"sma_120":113797.44},{"date":"2025-11-26","open":109753,"high":110034,"low":109714,"close":109812,"volume":17377,"rsi_14":44.72,"sma_20":111640.59,"sma_60":113489.68,"sma_120":113773.85},{"date":"2025-11-27","open":110024,"high":110048,"low":108999,"close":109058,"volume":19299,"rsi_14":41.38,"sma_20":111520.62,"sma_60":113422.76,"sma_120":113743.85},{"date":"2025-11-28","open":109122,"high":109309,"low":108472,"close":109028,"volume":14451,"rsi_14":40.67,"sma_20":111404.62,"sma_60":113355.1,"sma_120":113720.47},{"date":"2025-12-01","open":108984,"high":109083,"low":108501,"close":108615,"volume":22759,"rsi_14":34.94,"sma_20":111278.64,"sma_60":113285.69,"sma_120":113693.51},{"date":"2025-12-02","open":108408,"high":108999,"low":108408,"close":108861,"volume":16196,"rsi_14":46.36,"sma_20":111158.91,"sma_60":113223.69,"sma_120":113666.81},{"date":"2025-12-03","open":108871,"high":108974,"low":108496,"close":108639,"volume":22214,"rsi_14":38.27,"sma_20":111044.93,"sma_60":113164.52,"sma_120":113638.85},{"date":"2025-12-04","open":108915,"high":109063,"low":108531,"close":109038,"volume":11385,"rsi_14":48.86,"sma_20":110983.18,"sma_60":113107.85,"sma_120":113615.23},{"date":"2025-12-05","open":108772,"high":109112,"low":108708,"close":108900,"volume":24631,"rsi_14":45.82,"sma_20":110935.43,"sma_60":113043.27,"sma_120":113590.35},{"date":"2025-12-08","open":108762,"high":108999,"low":108649,"close":108649,"volume":29399,"rsi_14":38.13,"sma_20":110873.2,"sma_60":112973.19,"sma_120":113562.73},{"date":"2025-12-09","open":108767,"high":108767,"low":107945,"close":108250,"volume":29965,"rsi_14":35.05,"sma_20":110781.69,"sma_60":112891.52,"sma_120":113531.94},{"date":"2025-12-10","open":108142,"high":108280,"low":107890,"close":108191,"volume":13969,"rsi_14":37.66,"sma_20":110732.45,"sma_60":112810.36,"sma_120":113501.24},{"date":"2025-12-11","open":108526,"high":108654,"low":108122,"close":108122,"volume":10344,"rsi_14":27.6,"sma_20":110659.21,"sma_60":112725.27,"sma_120":113470.07},{"date":"2025-12-12","open":108175,"high":108500,"low":108175,"close":108335,"volume":18101,"rsi_14":20.46,"sma_20":110538.19,"sma_60":112615.76,"sma_120":113426.53},{"date":"2025-12-15","open":108300,"high":109100,"low":108300,"close":109100,"volume":9464,"rsi_14":28.52,"sma_20":110450.2,"sma_60":112519.35,"sma_120":113389.24},{"date":"2025-12-16","open":109010,"high":109610,"low":108950,"close":109455,"volume":40759,"rsi_14":32.01,"sma_20":110362.95,"sma_60":112427.02,"sma_120":113354.7},{"date":"2025-12-17","open":109295,"high":109455,"low":108715,"close":109050,"volume":36189,"rsi_14":34.23,"sma_20":110258.45,"sma_60":112324.27,"sma_120":113313.21},{"date":"2025-12-18","open":109245,"high":109245,"low":108835,"close":109025,"volume":10753,"rsi_14":34.27,"sma_20":110170.46,"sma_60":112216.19,"sma_120":113270.71},{"date":"2025-12-19","open":109055,"high":109170,"low":108630,"close":108665,"volume":25412,"rsi_14":34.67,"sma_20":110038.24,"sma_60":112111.61,"sma_120":113223.5},{"date":"2025-12-22","open":108665,"high":108810,"low":108515,"close":108680,"volume":26873,"rsi_14":31.53,"sma_20":109915.49,"sma_60":112009.45,"sma_120":113176.12},{"date":"2025-12-23","open":108600,"high":108815,"low":108230,"close":108685,"volume":18185,"rsi_14":33.12,"sma_20":109781.48,"sma_60":111904.61,"sma_120":113130.62},{"date":"2025-12-24","open":108560,"high":109215,"low":108560,"close":109075,"volume":105190,"rsi_14":32.9,"sma_20":109662.75,"sma_60":111811.94,"sma_120":113085.71},{"date":"2025-12-26","open":108975,"high":108975,"low":108730,"close":108790,"volume":31332,"rsi_14":31.91,"sma_20":109568.0,"sma_60":111720.18,"sma_120":113043.46},{"date":"2025-12-29","open":108790,"high":109320,"low":108790,"close":109170,"volume":27892,"rsi_14":38.82,"sma_20":109493.75,"sma_60":111643.18,"sma_120":113002.54},{"date":"2025-12-30","open":109260,"high":109445,"low":108880,"close":108880,"volume":81874,"rsi_14":39.75,"sma_20":109426.0,"sma_60":111562.01,"sma_120":112959.92},{"date":"2026-01-02","open":108800,"high":109180,"low":108685,"close":108855,"volume":81353,"rsi_14":40.04,"sma_20":109344.5,"sma_60":111480.59,"sma_120":112918.12},{"date":"2026-01-05","open":108655,"high":108665,"low":108190,"close":108615,"volume":40321,"rsi_14":38.66,"sma_20":109262.25,"sma_60":111395.93,"sma_120":112875.04},{"date":"2026-01-06","open":108570,"high":109040,"low":108455,"close":108645,"volume":68060,"rsi_14":54.34,"sma_20":109161.25,"sma_60":111312.69,"sma_120":112833.08},{"date":"2026-01-07","open":108730,"high":109040,"low":108715,"close":109040,"volume":28656,"rsi_14":49.06,"sma_20":109087.0,"sma_60":111235.52,"sma_120":112790.29},{"date":"2026-01-08","open":109095,"high":109350,"low":108850,"close":109285,"volume":33427,"rsi_14":47.25,"sma_20":109037.75,"sma_60":111153.18,"sma_120":112750.05},{"date":"2026-01-09","open":109050,"high":109065,"low":108755,"close":108800,"volume":14004,"rsi_14":46.06,"sma_20":108984.5,"sma_60":111056.69,"sma_120":112710.34},{"date":"2026-01-12","open":108925,"high":109095,"low":108730,"close":108805,"volume":42431,"rsi_14":46.51,"sma_20":108934.5,"sma_60":110958.2,"sma_120":112669.97},{"date":"2026-01-13","open":108870,"high":108940,"low":108385,"close":108450,"volume":33736,"rsi_14":46.58,"sma_20":108870.25,"sma_60":110859.2,"sma_120":112626.88},{"date":"2026-01-14","open":108500,"high":108570,"low":108210,"close":108490,"volume":24117,"rsi_14":47.0,"sma_20":108878.0,"sma_60":110758.95,"sma_120":112587.0},{"date":"2026-01-15","open":108645,"high":108830,"low":107690,"close":107720,"volume":137633,"rsi_14":37.74,"sma_20":108809.0,"sma_60":110646.45,"sma_120":112537.59},{"date":"2026-01-16","open":107875,"high":108130,"low":107660,"close":108055,"volume":29905,"rsi_14":36.86,"sma_20":108739.0,"sma_60":110542.44,"sma_120":112489.13},{"date":"2026-01-19","open":107795,"high":107975,"low":107435,"close":107435,"volume":69515,"rsi_14":33.93,"sma_20":108658.25,"sma_60":110421.78,"sma_120":112434.01},{"date":"2026-01-20","open":107365,"high":107540,"low":106675,"close":106675,"volume":29948,"rsi_14":22.85,"sma_20":108540.75,"sma_60":110295.28,"sma_120":112372.47},{"date":"2026-01-21","open":106830,"high":107085,"low":106765,"close":107045,"volume":26070,"rsi_14":30.37,"sma_20":108459.75,"sma_60":110174.44,"sma_120":112315.01},{"date":"2026-01-22","open":107435,"high":107550,"low":107170,"close":107495,"volume":37961,"rsi_14":36.67,"sma_20":108400.5,"sma_60":110068.36,"sma_120":112261.51},{"date":"2026-01-23","open":107455,"high":107470,"low":107140,"close":107150,"volume":13002,"rsi_14":35.93,"sma_20":108323.75,"sma_60":109951.69,"sma_120":112202.89},{"date":"2026-01-26","open":107750,"high":107930,"low":107500,"close":107690,"volume":28964,"rsi_14":41.64,"sma_20":108254.5,"sma_60":109852.61,"sma_120":112148.64},{"date":"2026-01-27","open":107785,"high":107890,"low":107495,"close":107735,"volume":138551,"rsi_14":37.84,"sma_20":108201.75,"sma_60":109763.46,"sma_120":112092.6},{"date":"2026-01-28","open":107750,"high":107985,"low":107675,"close":107905,"volume":33385,"rsi_14":36.96,"sma_20":108138.5,"sma_60":109678.96,"sma_120":112036.85},{"date":"2026-01-29","open":107755,"high":107755,"low":107285,"close":107540,"volume":15285,"rsi_14":37.81,"sma_20":108071.5,"sma_60":109592.05,"sma_120":111981.81},{"date":"2026-01-30","open":107510,"high":107585,"low":107070,"close":107070,"volume":14728,"rsi_14":34.61,"sma_20":107982.25,"sma_60":109495.22,"sma_120":111918.43},{"date":"2026-02-02","open":106880,"high":107350,"low":106565,"close":107280,"volume":22411,"rsi_14":39.34,"sma_20":107915.5,"sma_60":109407.56,"sma_120":111855.31},{"date":"2026-02-03","open":106800,"high":106930,"low":106535,"close":106790,"volume":26679,"rsi_14":35.69,"sma_20":107822.75,"sma_60":109322.39,"sma_120":111788.57},{"date":"2026-02-04","open":106815,"high":106815,"low":106270,"close":106520,"volume":15682,"rsi_14":38.97,"sma_20":107696.75,"sma_60":109239.73,"sma_120":111719.32},{"date":"2026-02-05","open":106450,"high":106765,"low":106420,"close":106670,"volume":18244,"rsi_14":36.82,"sma_20":107566.0,"sma_60":109158.98,"sma_120":111651.07},{"date":"2026-02-06","open":107095,"high":107175,"low":106495,"close":106495,"volume":13824,"rsi_14":40.23,"sma_20":107450.75,"sma_60":109072.31,"sma_120":111581.28},{"date":"2026-02-09","open":106165,"high":106445,"low":105850,"close":106110,"volume":24276,"rsi_14":43.63,"sma_20":107316.0,"sma_60":108994.32,"sma_120":111510.62},{"date":"2026-02-10","open":106225,"high":106830,"low":106225,"close":106780,"volume":15707,"rsi_14":47.2,"sma_20":107232.5,"sma_60":108920.65,"sma_120":111446.12},{"date":"2026-02-11","open":106865,"high":107380,"low":106815,"close":107165,"volume":18186,"rsi_14":46.47,"sma_20":107166.25,"sma_60":108860.81,"sma_120":111383.54},{"date":"2026-02-12","open":107080,"high":107755,"low":106975,"close":107445,"volume":27649,"rsi_14":53.2,"sma_20":107152.5,"sma_60":108803.9,"sma_120":111325.99},{"date":"2026-02-13","open":107750,"high":107950,"low":107605,"close":107855,"volume":18137,"rsi_14":51.84,"sma_20":107142.5,"sma_60":108748.15,"sma_120":111273.79},{"date":"2026-02-19","open":107875,"high":108200,"low":107800,"close":107820,"volume":29732,"rsi_14":50.95,"sma_20":107161.75,"sma_60":108692.82,"sma_120":111220.95},{"date":"2026-02-20","open":107870,"high":108235,"low":107840,"close":108125,"volume":19395,"rsi_14":52.39,"sma_20":107234.25,"sma_60":108648.49,"sma_120":111169.08},{"date":"2026-02-23","open":108015,"high":108165,"low":107780,"close":107875,"volume":18964,"rsi_14":53.73,"sma_20":107275.75,"sma_60":108591.25,"sma_120":111116.87},{"date":"2026-02-24","open":108040,"high":108195,"low":107560,"close":107615,"volume":25932,"rsi_14":56.37,"sma_20":107281.75,"sma_60":108532.58,"sma_120":111061.12},{"date":"2026-02-25","open":107885,"high":108115,"low":107820,"close":108115,"volume":36568,"rsi_14":59.15,"sma_20":107330.0,"sma_60":108478.41,"sma_120":111010.13},{"date":"2026-02-26","open":108120,"high":108850,"low":107965,"close":108825,"volume":57665,"rsi_14":71.26,"sma_20":107386.75,"sma_60":108434.67,"sma_120":110962.17},{"date":"2026-02-27","open":108895,"high":109130,"low":108700,"close":108980,"volume":24919,"rsi_14":76.34,"sma_20":107449.0,"sma_60":108406.25,"sma_120":110914.5},{"date":"2026-03-03","open":108570,"high":108660,"low":107805,"close":107805,"volume":46770,"rsi_14":77.68,"sma_20":107524.28,"sma_60":108385.51,"sma_120":110870.31},{"date":"2026-03-04","open":107605,"high":108140,"low":107370,"close":107445,"volume":129840,"rsi_14":74.8,"sma_20":107599.54,"sma_60":108365.68,"sma_120":110825.68},{"date":"2026-03-05","open":107805,"high":108170,"low":107530,"close":107790,"volume":30424,"rsi_14":82.17,"sma_20":107715.81,"sma_60":108347.52,"sma_120":110785.6},{"date":"2026-03-06","open":107465,"high":107755,"low":107395,"close":107545,"volume":21499,"rsi_14":75.26,"sma_20":107809.15,"sma_60":108328.97,"sma_120":110746.74},{"date":"2026-03-09","open":106370,"high":107525,"low":105670,"close":106220,"volume":43458,"rsi_14":55.64,"sma_20":107859.75,"sma_60":108281.25,"sma_120":110694.55},{"date":"2026-03-10","open":107220,"high":107530,"low":107010,"close":107445,"volume":17031,"rsi_14":62.11,"sma_20":107986.01,"sma_60":108256.59,"sma_120":110649.93},{"date":"2026-03-11","open":107285,"high":107755,"low":107245,"close":107620,"volume":26640,"rsi_14":60.73,"sma_20":108113.66,"sma_60":108239.14,"sma_120":110606.16},{"date":"2026-03-12","open":106785,"high":107425,"low":106625,"close":107425,"volume":38143,"rsi_14":59.21,"sma_20":108240.16,"sma_60":108225.14,"sma_120":110558.33},{"date":"2026-03-13","open":106940,"high":107330,"low":106940,"close":106990,"volume":28260,"rsi_14":53.43,"sma_20":108363.83,"sma_60":108204.78,"sma_120":110507.57},{"date":"2026-03-16","open":107025,"high":108225,"low":106945,"close":107300,"volume":79555,"rsi_14":57.59,"sma_20":108469.73,"sma_60":108190.83,"sma_120":110458.05},{"date":"2026-03-17","open":107570,"high":107580,"low":107100,"close":107155,"volume":16566,"rsi_14":58.57,"sma_20":108549.03,"sma_60":108197.76,"sma_120":110406.76},{"date":"2026-03-18","open":107400,"high":108022,"low":107300,"close":107960,"volume":22351,"rsi_14":60.46,"sma_20":108655.18,"sma_60":108205.56,"sma_120":110362.45},{"date":"2026-03-19","open":107105,"high":107230,"low":107025,"close":107095,"volume":22517,"rsi_14":49.05,"sma_20":108696.93,"sma_60":108192.81,"sma_120":110309.92},{"date":"2026-03-20","open":107475,"high":107680,"low":106800,"close":106800,"volume":37401,"rsi_14":45.94,"sma_20":108725.46,"sma_60":108181.82,"sma_120":110253.05},{"date":"2026-03-23","open":106150,"high":106360,"low":105460,"close":105555,"volume":61754,"rsi_14":35.88,"sma_20":108675.57,"sma_60":108150.19,"sma_120":110183.19},{"date":"2026-03-24","open":106235,"high":106340,"low":105440,"close":105975,"volume":16555,"rsi_14":40.85,"sma_20":108659.49,"sma_60":108131.66,"sma_120":110121.64},{"date":"2026-03-25","open":106220,"high":106460,"low":105635,"close":105700,"volume":75112,"rsi_14":36.87,"sma_20":108642.45,"sma_60":108108.23,"sma_120":110058.84},{"date":"2026-03-26","open":105855,"high":106200,"low":105490,"close":105680,"volume":20499,"rsi_14":37.94,"sma_20":108599.4,"sma_60":108084.38,"sma_120":109994.49},{"date":"2026-03-27","open":105670,"high":105670,"low":105175,"close":105325,"volume":40032,"rsi_14":43.39,"sma_20":108502.83,"sma_60":108048.03,"sma_120":109929.98},{"date":"2026-03-30","open":105195,"high":105580,"low":104935,"close":105580,"volume":39862,"rsi_14":33.91,"sma_20":108411.46,"sma_60":108020.74,"sma_120":109870.46},{"date":"2026-03-31","open":105660,"high":105885,"low":105430,"close":105580,"volume":33699,"rsi_14":31.85,"sma_20":108298.55,"sma_60":107987.11,"sma_120":109815.15},{"date":"2026-04-01","open":106320,"high":107535,"low":106290,"close":107390,"volume":35291,"rsi_14":49.76,"sma_20":108295.76,"sma_60":107988.93,"sma_120":109775.47},{"date":"2026-04-02","open":106970,"high":107325,"low":106255,"close":106340,"volume":99461,"rsi_14":45.86,"sma_20":108222.18,"sma_60":107973.41,"sma_120":109727.0},{"date":"2026-04-03","open":106815,"high":107110,"low":106815,"close":106925,"volume":46458,"rsi_14":47.69,"sma_20":108190.72,"sma_60":107971.79,"sma_120":109683.86},{"date":"2026-04-06","open":106580,"high":107265,"low":106570,"close":107115,"volume":18226,"rsi_14":49.76,"sma_20":108236.13,"sma_60":107972.88,"sma_120":109642.78},{"date":"2026-04-07","open":106980,"high":107230,"low":106700,"close":106825,"volume":39738,"rsi_14":42.59,"sma_20":108204.67,"sma_60":107962.48,"sma_120":109599.0},{"date":"2026-04-08","open":107805,"high":108235,"low":107600,"close":108000,"volume":18885,"rsi_14":55.68,"sma_20":108223.95,"sma_60":107967.87,"sma_120":109560.53},{"date":"2026-04-09","open":107755,"high":107785,"low":107450,"close":107675,"volume":13278,"rsi_14":55.47,"sma_20":108236.64,"sma_60":107975.85,"sma_120":109516.27},{"date":"2026-04-10","open":107850,"high":108045,"low":107440,"close":107510,"volume":26269,"rsi_14":64.14,"sma_20":108263.03,"sma_60":107980.95,"sma_120":109469.58},{"date":"2026-04-13","open":106925,"high":107315,"low":106845,"close":107260,"volume":91865,"rsi_14":59.53,"sma_20":108261.0,"sma_60":107987.74,"sma_120":109423.47},{"date":"2026-04-14","open":107640,"high":107890,"low":107560,"close":107720,"volume":14309,"rsi_14":64.57,"sma_20":108289.67,"sma_60":108001.65,"sma_120":109380.3},{"date":"2026-04-15","open":108050,"high":108085,"low":107655,"close":107875,"volume":28688,"rsi_14":65.53,"sma_20":108285.36,"sma_60":108031.01,"sma_120":109338.73},{"date":"2026-04-16","open":107870,"high":107900,"low":107565,"close":107635,"volume":16971,"rsi_14":66.62,"sma_20":108312.76,"sma_60":108050.73,"sma_120":109296.59},{"date":"2026-04-17","open":107395,"high":107425,"low":107210,"close":107335,"volume":14934,"rsi_14":62.54,"sma_20":108339.91,"sma_60":108075.71,"sma_120":109248.74},{"date":"2026-04-20","open":107520,"high":107800,"low":107435,"close":107580,"volume":18655,"rsi_14":63.81,"sma_20":108442.66,"sma_60":108117.49,"sma_120":109206.39},{"date":"2026-04-21","open":107745,"high":108030,"low":107635,"close":107905,"volume":55619,"rsi_14":54.47,"sma_20":108540.6,"sma_60":108158.61,"sma_120":109166.53},{"date":"2026-04-22","open":107550,"high":107770,"low":107480,"close":107560,"volume":55246,"rsi_14":62.08,"sma_20":108634.99,"sma_60":108186.4,"sma_120":109127.38},{"date":"2026-04-23","open":107125,"high":107135,"low":106455,"close":106745,"volume":39347,"rsi_14":48.3,"sma_20":108689.03,"sma_60":108206.14,"sma_120":109078.92},{"date":"2026-04-24","open":106760,"high":106795,"low":106445,"close":106495,"volume":26168,"rsi_14":44.19,"sma_20":108748.4,"sma_60":108212.66,"sma_120":109032.64},{"date":"2026-04-27","open":106600,"high":106880,"low":106350,"close":106360,"volume":190886,"rsi_14":45.52,"sma_20":108787.98,"sma_60":108216.15,"sma_120":108989.8},{"date":"2026-04-28","open":106510,"high":106510,"low":105970,"close":106150,"volume":38728,"rsi_14":28.08,"sma_20":108816.91,"sma_60":108213.25,"sma_120":108946.1},{"date":"2026-04-29","open":106205,"high":106365,"low":105770,"close":106365,"volume":29996,"rsi_14":34.06,"sma_20":108764.89,"sma_60":108220.06,"sma_120":108906.06},{"date":"2026-04-30","open":105790,"high":106090,"low":105535,"close":105570,"volume":26395,"rsi_14":29.54,"sma_20":108725.82,"sma_60":108221.27,"sma_120":108858.25},{"date":"2026-05-04","open":106175,"high":106210,"low":105585,"close":105740,"volume":47002,"rsi_14":33.69,"sma_20":108665.69,"sma_60":108221.85,"sma_120":108814.71},{"date":"2026-05-06","open":105700,"high":105710,"low":105170,"close":105635,"volume":63287,"rsi_14":25.78,"sma_20":108590.58,"sma_60":108228.82,"sma_120":108775.61},{"date":"2026-05-07","open":106010,"high":106215,"low":105865,"close":106030,"volume":23177,"rsi_14":29.7,"sma_20":108550.24,"sma_60":108246.98,"sma_120":108743.35},{"date":"2026-05-08","open":105895,"high":105995,"low":105760,"close":105920,"volume":20223,"rsi_14":30.58,"sma_20":108444.69,"sma_60":108260.77,"sma_120":108709.88},{"date":"2026-05-11","open":105750,"high":105895,"low":105465,"close":105585,"volume":33324,"rsi_14":30.34,"sma_20":108338.64,"sma_60":108271.81,"sma_120":108672.06},{"date":"2026-05-12","open":105345,"high":105345,"low":104745,"close":104745,"volume":75201,"rsi_14":21.9,"sma_20":108198.33,"sma_60":108275.06,"sma_120":108634.69},{"date":"2026-05-13","open":104450,"high":104825,"low":104365,"close":104815,"volume":94534,"rsi_14":17.75,"sma_20":108074.26,"sma_60":108268.33,"sma_120":108594.49},{"date":"2026-05-14","open":104820,"high":105050,"low":104400,"close":104590,"volume":24682,"rsi_14":18.2,"sma_20":107915.43,"sma_60":108251.38,"sma_120":108556.09},{"date":"2026-05-15","open":104245,"high":104290,"low":103215,"close":103550,"volume":92015,"rsi_14":17.36,"sma_20":107695.96,"sma_60":108212.16,"sma_120":108508.03},{"date":"2026-05-18","open":103090,"high":103530,"low":102780,"close":103355,"volume":44632,"rsi_14":17.56,"sma_20":107478.77,"sma_60":108162.82,"sma_120":108455.48},{"date":"2026-05-19","open":103355,"high":103540,"low":103150,"close":103490,"volume":29124,"rsi_14":20.35,"sma_20":107283.66,"sma_60":108116.34,"sma_120":108404.58},{"date":"2026-05-20","open":103265,"high":103750,"low":102960,"close":103660,"volume":31518,"rsi_14":24.06,"sma_20":107084.74,"sma_60":108067.66,"sma_120":108358.07},{"date":"2026-05-21","open":104040,"high":104250,"low":103870,"close":103985,"volume":26414,"rsi_14":25.76,"sma_20":106885.82,"sma_60":108028.63,"sma_120":108309.94},{"date":"2026-05-22","open":104130,"high":104290,"low":104005,"close":104215,"volume":13378,"rsi_14":34.41,"sma_20":106716.08,"sma_60":107997.84,"sma_120":108265.21},{"date":"2026-05-26","open":104875,"high":105010,"low":104740,"close":104800,"volume":21724,"rsi_14":40.13,"sma_20":106617.38,"sma_60":107968.6,"sma_120":108223.51},{"date":"2026-05-27","open":104855,"high":104910,"low":104585,"close":104610,"volume":39091,"rsi_14":39.42,"sma_20":106521.72,"sma_60":107924.32,"sma_120":108179.49},{"date":"2026-05-28","open":104610,"high":104795,"low":103640,"close":104210,"volume":51442,"rsi_14":31.24,"sma_20":106412.62,"sma_60":107870.69,"sma_120":108138.47},{"date":"2026-05-29","open":104820,"high":104950,"low":104620,"close":104825,"volume":14715,"rsi_14":39.78,"sma_20":106345.39,"sma_60":107820.28,"sma_120":108102.9},{"date":"2026-06-01","open":104680,"high":104815,"low":104080,"close":104110,"volume":62699,"rsi_14":37.14,"sma_20":106230.96,"sma_60":107763.87,"sma_120":108064.78},{"date":"2026-06-02","open":103795,"high":104630,"low":103795,"close":104550,"volume":32983,"rsi_14":48.17,"sma_20":106179.2,"sma_60":107709.07,"sma_120":108028.29},{"date":"2026-06-04","open":103950,"high":104005,"low":103505,"close":103610,"volume":19030,"rsi_14":40.29,"sma_20":106071.11,"sma_60":107642.5,"sma_120":107985.74},{"date":"2026-06-05","open":103765,"high":103810,"low":103290,"close":103495,"volume":14695,"rsi_14":41.02,"sma_20":105962.52,"sma_60":107596.41,"sma_120":107938.83},{"date":"2026-06-08","open":103020,"high":103210,"low":102720,"close":102755,"volume":20503,"rsi_14":43.14,"sma_20":105796.33,"sma_60":107517.08,"sma_120":107886.83},{"date":"2026-06-09","open":102805,"high":103390,"low":102680,"close":103265,"volume":9035,"rsi_14":49.26,"sma_20":105661.6,"sma_60":107443.42,"sma_120":107841.28},{"date":"2026-06-10","open":103235,"high":103395,"low":102970,"close":103395,"volume":41263,"rsi_14":49.22,"sma_20":105550.47,"sma_60":107375.25,"sma_120":107800.19},{"date":"2026-06-11","open":103295,"high":103610,"low":103190,"close":103240,"volume":12087,"rsi_14":46.55,"sma_20":105474.1,"sma_60":107311.82,"sma_120":107758.3},{"date":"2026-06-12","open":103815,"high":104060,"low":103705,"close":104050,"volume":15425,"rsi_14":50.49,"sma_20":105435.28,"sma_60":107256.85,"sma_120":107723.84},{"date":"2026-06-15","open":104680,"high":104935,"low":104675,"close":104690,"volume":24497,"rsi_14":53.4,"sma_20":105440.35,"sma_60":107215.15,"sma_120":107706.46},{"date":"2026-06-16","open":104410,"high":104635,"low":104230,"close":104635,"volume":128877,"rsi_14":48.72,"sma_20":105495.41,"sma_60":107158.91,"sma_120":107682.23},{"date":"2026-06-17","open":104860,"high":105020,"low":104720,"close":104890,"volume":126470,"rsi_14":52.15,"sma_20":105573.31,"sma_60":107121.61,"sma_120":107657.21},{"date":"2026-06-18","open":104755,"high":104930,"low":104655,"close":104655,"volume":13243,"rsi_14":53.5,"sma_20":105632.42,"sma_60":107085.33,"sma_120":107633.57},{"date":"2026-06-19","open":104640,"high":104725,"low":103990,"close":104330,"volume":15563,"rsi_14":45.92,"sma_20":105666.42,"sma_60":107064.61,"sma_120":107607.4},{"date":"2026-06-22","open":104055,"high":104215,"low":103855,"close":104125,"volume":36290,"rsi_14":50.14,"sma_20":105673.53,"sma_60":107033.32,"sma_120":107582.49},{"date":"2026-06-23","open":104015,"high":104335,"low":103870,"close":104335,"volume":82038,"rsi_14":47.98,"sma_20":105679.62,"sma_60":107010.23,"sma_120":107559.23},{"date":"2026-06-24","open":104275,"high":104500,"low":104100,"close":104430,"volume":195926,"rsi_14":59.15,"sma_20":105660.84,"sma_60":106989.08,"sma_120":107536.73},{"date":"2026-06-25","open":104800,"high":104925,"low":104675,"close":104675,"volume":46855,"rsi_14":62.8,"sma_20":105664.14,"sma_60":106978.09,"sma_120":107513.06},{"date":"2026-06-26","open":104685,"high":104905,"low":104360,"close":104815,"volume":79216,"rsi_14":75.69,"sma_20":105694.84,"sma_60":106965.15,"sma_120":107492.94},{"date":"2026-06-29","open":104680,"high":104800,"low":104400,"close":104625,"volume":11581,"rsi_14":68.43,"sma_20":105684.69,"sma_60":106948.99,"sma_120":107468.05},{"date":"2026-06-30","open":104810,"high":105245,"low":104665,"close":105075,"volume":18977,"rsi_14":70.95,"sma_20":105733.66,"sma_60":106909.84,"sma_120":107449.39},{"date":"2026-07-01","open":104670,"high":104670,"low":104015,"close":104075,"volume":102781,"rsi_14":58.6,"sma_20":105709.56,"sma_60":106871.52,"sma_120":107422.47},{"date":"2026-07-02","open":104270,"high":104465,"low":104215,"close":104360,"volume":35431,"rsi_14":53.58,"sma_20":105747.61,"sma_60":106828.14,"sma_120":107399.96},{"date":"2026-07-03","open":104460,"high":104660,"low":104115,"close":104260,"volume":12932,"rsi_14":31.58,"sma_20":105708.79,"sma_60":106753.96,"sma_120":107363.42},{"date":"2026-07-06","open":104255,"high":104550,"low":104080,"close":104205,"volume":7630,"rsi_14":31.58,"sma_20":105704.77,"sma_60":106683.78,"sma_120":107323.13},{"date":"2026-07-07","open":104210,"high":104485,"low":104015,"close":104140,"volume":15585,"rsi_14":27.79,"sma_20":105671.62,"sma_60":106592.64,"sma_120":107280.25},{"date":"2026-07-08","open":103640,"high":103970,"low":103520,"close":103910,"volume":17432,"rsi_14":27.83,"sma_20":105620.38,"sma_60":106503.16,"sma_120":107239.5},{"date":"2026-07-09","open":103530,"high":103965,"low":103510,"close":103945,"volume":12155,"rsi_14":30.22,"sma_20":105578.74,"sma_60":106417.06,"sma_120":107199.0},{"date":"2026-07-10","open":103735,"high":104210,"low":103620,"close":104115,"volume":14598,"rsi_14":33.95,"sma_20":105504.51,"sma_60":106338.02,"sma_120":107162.88},{"date":"2026-07-13","open":103815,"high":103920,"low":103640,"close":103810,"volume":32275,"rsi_14":29.02,"sma_20":105382.55,"sma_60":106246.11,"sma_120":107123.88},{"date":"2026-07-14","open":103400,"high":103445,"low":103130,"close":103130,"volume":69143,"rsi_14":24.22,"sma_20":105229.38,"sma_60":106140.25,"sma_120":107085.63},{"date":"2026-07-15","open":103440,"high":103525,"low":103180,"close":103345,"volume":52654,"rsi_14":23.76,"sma_20":105074.02,"sma_60":106042.03,"sma_120":107046.38},{"date":"2026-07-16","open":103450,"high":103805,"low":103265,"close":103620,"volume":19199,"rsi_14":25.56,"sma_20":104944.33,"sma_60":105953.47,"sma_120":107014.59},{"date":"2026-07-20","open":103175,"high":103390,"low":103135,"close":103265,"volume":10930,"rsi_14":24.84,"sma_20":104813.39,"sma_60":105854.85,"sma_120":106986.17},{"date":"2026-07-21","open":103240,"high":103365,"low":102965,"close":103315,"volume":4313,"rsi_14":19.18,"sma_20":104695.35,"sma_60":105751.56,"sma_120":106955.09},{"date":"2026-07-22","open":103005,"high":103110,"low":102750,"close":102750,"volume":14900,"rsi_14":20.92,"sma_20":104538.4,"sma_60":105644.7,"sma_120":106915.55},{"date":"2026-07-23","open":102845,"high":103130,"low":102805,"close":102840,"volume":23970,"rsi_14":17.6,"sma_20":104381.13,"sma_60":105553.12,"sma_120":106879.63},{"date":"2026-07-24","open":102500,"high":102520,"low":102330,"close":102385,"volume":5807,"rsi_14":23.55,"sma_20":104188.68,"sma_60":105458.18,"sma_120":106835.42},{"date":"2026-07-27","open":102965,"high":103330,"low":102965,"close":103330,"volume":6758,"rsi_14":40.14,"sma_20":104036.38,"sma_60":105381.28,"sma_120":106798.71},{"date":"2026-07-28","open":103325,"high":103700,"low":103250,"close":103680,"volume":17152,"rsi_14":45.13,"sma_20":103911.22,"sma_60":105313.76,"sma_120":106763.5},{"date":"2026-07-29","open":103610,"high":104100,"low":103580,"close":103955,"volume":10861,"rsi_14":50.47,"sma_20":103776.97,"sma_60":105247.19,"sma_120":106733.63},{"date":"2026-07-30","open":103800,"high":103940,"low":103335,"close":103490,"volume":6047,"rsi_14":45.62,"sma_20":103670.22,"sma_60":105186.32,"sma_120":106703.8},{"date":"2026-07-31","open":103825,"high":104165,"low":103795,"close":104085,"volume":7312,"rsi_14":49.73,"sma_20":103578.75,"sma_60":105132.49,"sma_120":106677.17},{"date":"2026-08-03","open":103850,"high":104165,"low":103850,"close":104060,"volume":6401,"rsi_14":52.34,"sma_20":103568.75,"sma_60":105080.02,"sma_120":106654.42},{"date":"2026-08-04","open":104340,"high":104475,"low":104165,"close":104210,"volume":6502,"rsi_14":61.23,"sma_20":103569.0,"sma_60":105023.37,"sma_120":106635.17},{"date":"2026-08-05","open":104650,"high":105320,"low":104650,"close":105145,"volume":5277,"rsi_14":66.27,"sma_20":103619.25,"sma_60":104984.16,"sma_120":106622.46},{"date":"2026-08-06","open":105215,"high":105350,"low":104770,"close":104770,"volume":6245,"rsi_14":60.21,"sma_20":103662.25,"sma_60":104944.37,"sma_120":106608.09},{"date":"2026-08-07","open":104500,"high":104790,"low":104460,"close":104665,"volume":3295,"rsi_14":63.01,"sma_20":103698.25,"sma_60":104917.03,"sma_120":106596.05},{"date":"2026-08-10","open":104655,"high":104665,"low":104380,"close":104465,"volume":5218,"rsi_14":60.4,"sma_20":103715.75,"sma_60":104006.08,"sma_120":106098.09},{"date":"2026-08-11","open":103995,"high":104172,"low":103800,"close":103865,"volume":8571,"rsi_14":60.02,"sma_20":103718.5,"sma_60":103994.0,"sma_120":106070.59},{"date":"2026-08-12","open":104155,"high":104155,"low":103810,"close":103960,"volume":6774,"rsi_14":60.05,"sma_20":103760.0,"sma_60":104000.83,"sma_120":106041.55},{"date":"2026-08-13","open":104065,"high":104245,"low":103955,"close":104060,"volume":6291,"rsi_14":66.06,"sma_20":103795.75,"sma_60":104012.58,"sma_120":106009.93},{"date":"2026-08-14","open":104295,"high":104395,"low":103980,"close":104015,"volume":7088,"rsi_14":57.94,"sma_20":103815.5,"sma_60":104021.33,"sma_120":105978.22},{"date":"2026-08-18","open":103370,"high":103370,"low":103065,"close":103260,"volume":34689,"rsi_14":45.55,"sma_20":103815.25,"sma_60":104014.67,"sma_120":105937.68},{"date":"2026-08-19","open":103385,"high":103775,"low":103335,"close":103775,"volume":11116,"rsi_14":48.19,"sma_20":103838.25,"sma_60":104011.17,"sma_120":105903.51},{"date":"2026-08-20","open":104025,"high":104055,"low":103770,"close":103905,"volume":20473,"rsi_14":54.49,"sma_20":103896.0,"sma_60":104006.0,"sma_120":105872.59},{"date":"2026-08-21","open":103575,"high":103660,"low":103450,"close":103475,"volume":10982,"rsi_14":43.16,"sma_20":103927.75,"sma_60":103983.92,"sma_120":105833.93},{"date":"2026-08-24","open":103590,"high":103840,"low":103590,"close":103810,"volume":3390,"rsi_14":47.38,"sma_20":103999.0,"sma_60":103970.58,"sma_120":105792.13},{"date":"2026-08-25","open":103860,"high":103975,"low":103740,"close":103955,"volume":3083,"rsi_14":47.32,"sma_20":104030.25,"sma_60":103966.33,"sma_120":105750.26},{"date":"2026-08-26","open":104450,"high":104615,"low":104185,"close":104210,"volume":6005,"rsi_14":38.56,"sma_20":104056.75,"sma_60":103956.08,"sma_120":105706.92},{"date":"2026-08-27","open":104210,"high":104645,"low":103750,"close":104445,"volume":21304,"rsi_14":45.88,"sma_20":104081.25,"sma_60":103961.67,"sma_120":105668.59},{"date":"2026-08-28","open":104490,"high":104505,"low":104085,"close":104260,"volume":20736,"rsi_14":44.97,"sma_20":104119.75,"sma_60":103956.83,"sma_120":105625.79},{"date":"2026-08-31","open":104055,"high":104235,"low":104035,"close":104075,"volume":3792,"rsi_14":45.14,"sma_20":104119.25,"sma_60":103964.58,"sma_120":105583.53},{"date":"2026-09-01","open":103620,"high":103635,"low":103325,"close":103590,"volume":11208,"rsi_14":46.47,"sma_20":104095.75,"sma_60":103966.17,"sma_120":105548.43},{"date":"2026-09-02","open":103355,"high":103400,"low":103135,"close":103180,"volume":14034,"rsi_14":40.74,"sma_20":104044.25,"sma_60":103973.25,"sma_120":105499.55},{"date":"2026-09-03","open":103440,"high":103755,"low":103440,"close":103690,"volume":14858,"rsi_14":46.0,"sma_20":103971.5,"sma_60":103980.33,"sma_120":105453.44},{"date":"2026-09-04","open":103685,"high":103880,"low":103600,"close":103820,"volume":2733,"rsi_14":47.93,"sma_20":103924.0,"sma_60":103987.42,"sma_120":105410.07},{"date":"2026-09-07","open":103685,"high":104005,"low":103605,"close":103605,"volume":3859,"rsi_14":54.14,"sma_20":103871.0,"sma_60":103993.5,"sma_120":105368.58},{"date":"2026-09-08","open":103690,"high":103925,"low":103600,"close":103630,"volume":9148,"rsi_14":48.03,"sma_20":103829.25,"sma_60":103986.5,"sma_120":105324.68},{"date":"2026-09-09","open":103680,"high":103800,"low":103500,"close":103525,"volume":13615,"rsi_14":44.79,"sma_20":103812.25,"sma_60":103967.08,"sma_120":105281.13},{"date":"2026-09-10","open":103190,"high":103275,"low":103000,"close":103170,"volume":12837,"rsi_14":45.73,"sma_20":103772.75,"sma_60":103942.67,"sma_120":105227.81},{"date":"2026-09-11","open":102250,"high":102560,"low":102220,"close":102515,"volume":23635,"rsi_14":33.38,"sma_20":103695.5,"sma_60":103903.08,"sma_120":105176.35},{"date":"2026-09-14","open":102900,"high":102960,"low":102625,"close":102705,"volume":7279,"rsi_14":34.14,"sma_20":103630.0,"sma_60":103870.58,"sma_120":105128.97},{"date":"2026-09-15","open":102590,"high":102590,"low":101930,"close":102045,"volume":20412,"rsi_14":25.09,"sma_20":103569.25,"sma_60":103832.5,"sma_120":105086.62},{"date":"2026-09-16","open":102185,"high":102405,"low":102090,"close":102335,"volume":18068,"rsi_14":26.02,"sma_20":103497.25,"sma_60":103802.67,"sma_120":105043.14},{"date":"2026-09-17","open":102355,"high":102655,"low":102325,"close":102655,"volume":61586,"rsi_14":32.3,"sma_20":103434.75,"sma_60":103774.67,"sma_120":105004.64},{"date":"2026-09-18","open":103165,"high":103300,"low":102850,"close":103015,"volume":32873,"rsi_14":38.75,"sma_20":103411.75,"sma_60":103751.08,"sma_120":104969.32},{"date":"2026-09-21","open":102935,"high":103235,"low":102885,"close":103155,"volume":4768,"rsi_14":45.02,"sma_20":103379.0,"sma_60":103725.75,"sma_120":104938.16},{"date":"2026-09-22","open":103355,"high":103540,"low":103050,"close":103050,"volume":23545,"rsi_14":48.4,"sma_20":103333.75,"sma_60":103696.33,"sma_120":104903.97},{"date":"2026-09-23","open":103525,"high":103820,"low":103420,"close":103720,"volume":24678,"rsi_14":50.36,"sma_20":103309.25,"sma_60":103681.25,"sma_120":104875.37},{"date":"2026-09-28","open":102690,"high":102720,"low":102330,"close":102550,"volume":42715,"rsi_14":37.93,"sma_20":103214.5,"sma_60":103639.17,"sma_120":104821.71},{"date":"2026-09-29","open":102610,"high":103170,"low":102540,"close":103170,"volume":61359,"rsi_14":46.16,"sma_20":103160.0,"sma_60":103624.08,"sma_120":104782.09},{"date":"2026-09-30","open":103260,"high":103705,"low":103190,"close":103630,"volume":58795,"rsi_14":50.0,"sma_20":103137.75,"sma_60":103611.92,"sma_120":104741.36},{"date":"2026-10-01","open":103315,"high":103505,"low":103105,"close":103380,"volume":5909,"rsi_14":48.84,"sma_20":103127.25,"sma_60":103597.25,"sma_120":104696.95},{"date":"2026-10-02","open":103870,"high":104185,"low":103795,"close":104125,"volume":14473,"rsi_14":57.2,"sma_20":103174.5,"sma_60":103595.92,"sma_120":104661.19},{"date":"2026-10-06","open":103720,"high":104050,"low":103720,"close":104045,"volume":20632,"rsi_14":62.62,"sma_20":103192.25,"sma_60":103594.33,"sma_120":104614.82},{"date":"2026-10-07","open":103910,"high":104075,"low":103825,"close":103975,"volume":5368,"rsi_14":60.69,"sma_20":103200.0,"sma_60":103595.42,"sma_120":104570.63},{"date":"2026-10-08","open":104100,"high":104205,"low":103825,"close":103860,"volume":12821,"rsi_14":66.82,"sma_20":103212.75,"sma_60":103594.0,"sma_120":104526.87},{"date":"2026-10-12","open":104120,"high":104740,"low":104120,"close":104580,"volume":45953,"rsi_14":69.27,"sma_20":103260.25,"sma_60":103601.75,"sma_120":104491.22},{"date":"2026-10-13","open":104645,"high":105400,"low":104530,"close":105180,"volume":69716,"rsi_14":70.68,"sma_20":103343.0,"sma_60":103624.58,"sma_120":104456.68},{"date":"2026-10-14","open":105105,"high":105180,"low":104850,"close":104900,"volume":62316,"rsi_14":65.64,"sma_20":103429.5,"sma_60":103654.08,"sma_120":104418.5},{"date":"2026-10-15","open":105430,"high":105675,"low":105210,"close":105570,"volume":64231,"rsi_14":68.42,"sma_20":103582.25,"sma_60":103691.17,"sma_120":104387.94},{"date":"2026-10-16","open":105400,"high":105780,"low":105340,"close":105560,"volume":44360,"rsi_14":69.43,"sma_20":103725.0,"sma_60":103723.5,"sma_120":104359.82},{"date":"2026-10-19","open":105670,"high":105820,"low":105450,"close":105480,"volume":74464,"rsi_14":64.99,"sma_20":103896.75,"sma_60":103760.42,"sma_120":104328.97},{"date":"2026-10-20","open":105260,"high":105665,"low":105235,"close":105665,"volume":46163,"rsi_14":81.88,"sma_20":104063.25,"sma_60":103799.58,"sma_120":104296.91},{"date":"2026-10-21","open":105625,"high":105860,"low":105580,"close":105800,"volume":16444,"rsi_14":79.89,"sma_20":104220.5,"sma_60":103850.42,"sma_120":104268.9},{"date":"2026-10-22","open":106000,"high":106195,"low":105895,"close":105910,"volume":19012,"rsi_14":78.15,"sma_20":104365.25,"sma_60":103901.58,"sma_120":104248.69},{"date":"2026-10-23","open":106885,"high":107021,"low":106435,"close":106435,"volume":19074,"rsi_14":85.32,"sma_20":104529.25,"sma_60":103969.08,"sma_120":104234.97}],"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 국고채10년액티브","phase":"above-fold","symbol_resolved":true}